| Macro-sector: Financial Services | Band: 10 | High52 Price: 309.85 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: | Low52 Price: 167.75 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 605,087,781 | Low52 Date: 28-Jan-2025 | SHP: 83.41 / 5.76 / 6.61 / 4.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 303.94 / 245.4 | Week: 294.0 / 266.35 | Day: 291.85 / 278.45 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 283.05 | 291.85 | 278.45 | 286.30 | 286.97 | 0.21 | 17,323.66 | 1,739,894 | 7.00 | 491,831 | 5.35 | 14.11 | 193 |
| 2 | 26-Aug | 304.50 | 308.00 | 284.25 | 285.70 | 290.74 | -5.80 | 17,287.36 | 4,011,283 | 16.14 | 1,472,168 | 16.02 | 42.80 | 577 |
| 3 | 25-Aug | 290.00 | 309.85 | 288.95 | 303.30 | 303.63 | 4.30 | 18,352.31 | 7,371,933 | 29.67 | 2,179,516 | 23.72 | 66.18 | 854 |
| 4 | 22-Aug | 287.00 | 293.50 | 284.20 | 290.80 | 290.00 | 1.18 | 17,595.95 | 793,175 | 3.19 | 358,399 | 3.90 | 10.00 | 140 |
| 5 | 21-Aug | 295.00 | 296.70 | 285.95 | 287.40 | 291.57 | -1.07 | 17,390.22 | 1,010,459 | 4.07 | 396,787 | 4.32 | 11.57 | 155 |
| 6 | 20-Aug | 283.95 | 296.00 | 282.70 | 290.50 | 290.75 | 2.29 | 17,577.80 | 1,974,586 | 7.95 | 786,100 | 8.55 | 22.86 | 308 |
| 7 | 19-Aug | 282.35 | 285.00 | 276.55 | 284.00 | 281.72 | 0.60 | 17,184.00 | 774,545 | 3.12 | 338,816 | 3.69 | 9.55 | 133 |
| 8 | 18-Aug | 280.75 | 285.45 | 278.00 | 282.30 | 281.41 | 2.10 | 17,081.63 | 824,215 | 3.32 | 336,722 | 3.66 | 9.48 | 132 |
| 9 | 14-Aug | 284.30 | 284.30 | 275.50 | 276.50 | 278.66 | -1.99 | 16,730.68 | 396,881 | 1.60 | 189,085 | 2.06 | 5.27 | 74 |
| 10 | 13-Aug | 289.00 | 294.00 | 280.05 | 282.10 | 287.40 | -1.33 | 17,069.53 | 1,488,702 | 5.99 | 560,400 | 6.10 | 16.11 | 219 |
| 11 | 12-Aug | 275.90 | 287.00 | 272.85 | 285.90 | 281.60 | 3.72 | 17,299.46 | 1,477,339 | 5.95 | 608,948 | 6.63 | 17.15 | 238 |
| 12 | 11-Aug | 271.95 | 276.90 | 266.35 | 275.65 | 272.14 | 1.75 | 16,679.24 | 541,068 | 2.18 | 191,545 | 2.08 | 5.21 | 67 |
| 13 | 08-Aug | 278.05 | 278.40 | 268.45 | 270.90 | 270.94 | -2.13 | 16,391.83 | 492,465 | 1.98 | 244,536 | 2.66 | 6.63 | 85 |
| 14 | 07-Aug | 265.95 | 279.00 | 265.70 | 276.80 | 272.31 | 3.90 | 16,748.83 | 1,083,120 | 4.36 | 371,766 | 4.05 | 10.12 | 129 |
| 15 | 06-Aug | 271.95 | 274.85 | 263.25 | 266.40 | 266.46 | -2.02 | 16,119.54 | 895,144 | 3.60 | 404,695 | 4.40 | 10.78 | 141 |
| 16 | 05-Aug | 278.00 | 279.85 | 271.00 | 271.90 | 274.94 | -1.68 | 16,452.34 | 462,267 | 1.86 | 201,720 | 2.19 | 5.55 | 70 |
| 17 | 04-Aug | 278.00 | 278.95 | 273.40 | 276.55 | 275.84 | 0.00 | 16,733.70 | 545,429 | 2.19 | 219,383 | 2.39 | 6.05 | 76 |
| 18 | 01-Aug | 278.15 | 285.80 | 275.00 | 276.55 | 281.34 | -0.61 | 16,733.70 | 1,220,429 | 4.91 | 405,579 | 4.41 | 11.41 | 141 |
| 19 | 31-Jul | 273.99 | 283.40 | 269.00 | 278.25 | 279.20 | -0.24 | 16,836.57 | 1,749,832 | 7.04 | 530,618 | 5.77 | 14.81 | 185 |
| 20 | 30-Jul | 288.15 | 288.90 | 278.00 | 278.91 | 281.21 | -2.70 | 16,876.50 | 1,213,198 | 4.88 | 517,266 | 5.63 | 14.55 | 180 |
| 21 | 29-Jul | 295.83 | 303.69 | 285.65 | 286.65 | 293.97 | -2.61 | 17,344.84 | 4,606,747 | 18.54 | 1,322,479 | 14.39 | 38.88 | 460 |
| 22 | 28-Jul | 284.85 | 297.48 | 284.12 | 294.34 | 293.11 | 8.83 | 17,810.15 | 13,401,269 | 53.93 | 2,717,154 | 29.57 | 79.64 | 945 |
| 23 | 25-Jul | 279.80 | 283.93 | 268.55 | 270.45 | 274.71 | -3.43 | 16,364.60 | 1,435,325 | 5.78 | 652,803 | 7.10 | 17.93 | 227 |
| 24 | 24-Jul | 286.00 | 289.03 | 278.01 | 280.06 | 283.05 | -2.14 | 16,946.09 | 828,204 | 3.33 | 381,448 | 4.15 | 10.80 | 133 |
| 25 | 23-Jul | 284.71 | 287.71 | 279.06 | 286.19 | 283.40 | 0.83 | 17,317.01 | 932,959 | 3.75 | 429,233 | 4.67 | 12.16 | 149 |
| 26 | 22-Jul | 288.00 | 290.00 | 282.10 | 283.83 | 285.61 | -0.85 | 17,174.21 | 1,046,101 | 4.21 | 436,233 | 4.75 | 12.46 | 152 |
| 27 | 21-Jul | 275.95 | 288.60 | 274.41 | 286.27 | 284.20 | 3.89 | 17,321.85 | 2,331,877 | 9.38 | 920,616 | 10.02 | 26.16 | 320 |
| 28 | 18-Jul | 281.75 | 287.10 | 274.60 | 275.54 | 279.33 | -1.08 | 16,672.59 | 1,546,289 | 6.22 | 582,530 | 6.34 | 16.27 | 203 |
| 29 | 17-Jul | 282.99 | 286.00 | 274.20 | 278.54 | 279.95 | -0.29 | 16,854.12 | 1,787,540 | 7.19 | 671,864 | 7.31 | 18.81 | 234 |
| 30 | 16-Jul | 282.99 | 286.59 | 278.80 | 279.36 | 281.45 | -1.16 | 16,903.73 | 1,714,724 | 6.90 | 905,630 | 9.85 | 25.49 | 315 |
| 31 | 15-Jul | 291.47 | 293.80 | 281.60 | 282.64 | 285.38 | -3.03 | 17,102.20 | 1,952,696 | 7.86 | 854,090 | 9.29 | 24.37 | 297 |
| 32 | 14-Jul | 295.78 | 303.52 | 287.50 | 291.47 | 294.93 | -1.33 | 17,636.49 | 3,758,494 | 15.12 | 1,095,138 | 11.92 | 32.30 | 381 |
| 33 | 11-Jul | 293.90 | 303.94 | 288.37 | 295.39 | 296.53 | 2.89 | 17,873.69 | 11,061,972 | 44.51 | 2,239,743 | 24.37 | 66.42 | 779 |
| 34 | 10-Jul | 264.26 | 289.24 | 264.00 | 287.08 | 282.15 | 9.18 | 17,370.86 | 14,943,670 | 60.14 | 3,300,929 | 35.92 | 93.14 | 1,148 |
| 35 | 09-Jul | 258.33 | 271.60 | 258.33 | 262.95 | 265.59 | 1.79 | 15,910.78 | 2,796,862 | 11.25 | 958,669 | 10.43 | 25.46 | 334 |
| 36 | 08-Jul | 256.00 | 260.00 | 249.86 | 258.33 | 254.84 | 1.46 | 15,631.23 | 771,161 | 3.10 | 299,413 | 3.26 | 7.63 | 104 |
| 37 | 07-Jul | 249.85 | 264.80 | 249.13 | 254.61 | 257.28 | 2.02 | 15,406.14 | 3,149,812 | 12.68 | 947,214 | 10.31 | 24.37 | 330 |
| 38 | 04-Jul | 250.00 | 250.40 | 247.15 | 249.57 | 249.42 | -0.05 | 15,101.18 | 436,305 | 1.76 | 192,898 | 2.10 | 4.81 | 67 |
| 39 | 03-Jul | 250.09 | 251.00 | 248.11 | 249.70 | 249.63 | -0.13 | 15,109.04 | 343,252 | 1.38 | 174,743 | 1.90 | 4.36 | 61 |
| 40 | 02-Jul | 250.00 | 253.00 | 245.40 | 250.02 | 248.61 | 0.51 | 15,128.40 | 506,322 | 2.04 | 275,622 | 3.00 | 6.85 | 96 |
| 41 | 01-Jul | 250.25 | 250.83 | 247.04 | 248.74 | 249.31 | -0.18 | 15,050.95 | 420,995 | 1.69 | 219,358 | 2.39 | 5.47 | 76 |
| 42 | 30-Jun | 249.35 | 251.20 | 248.00 | 249.20 | 249.66 | 0.02 | 15,078.79 | 323,935 | 1.30 | 174,873 | 1.90 | 4.37 | 61 |
| 43 | 27-Jun | 248.45 | 250.25 | 246.80 | 249.15 | 248.67 | 1.08 | 15,075.76 | 501,356 | 2.02 | 219,340 | 2.39 | 5.45 | 76 |
| 44 | 26-Jun | 253.15 | 255.00 | 245.05 | 246.50 | 249.82 | -0.68 | 14,915.41 | 683,531 | 2.75 | 247,429 | 2.69 | 6.18 | 86 |
| 45 | 25-Jun | 251.00 | 251.10 | 246.25 | 248.20 | 248.73 | -0.36 | 15,018.28 | 630,745 | 2.54 | 186,761 | 2.03 | 4.65 | 65 |
| 46 | 24-Jun | 251.70 | 252.00 | 247.75 | 249.10 | 249.58 | 1.43 | 15,072.74 | 460,554 | 1.85 | 216,605 | 2.36 | 5.41 | 75 |
| 47 | 23-Jun | 242.30 | 252.50 | 241.50 | 245.60 | 246.86 | -0.83 | 14,860.96 | 704,218 | 2.83 | 119,605 | 1.30 | 2.95 | 42 |
| 48 | 20-Jun | 245.00 | 252.00 | 241.50 | 247.65 | 247.44 | 0.75 | 14,985.00 | 670,595 | 2.70 | 181,333 | 1.97 | 4.49 | 63 |
| 49 | 19-Jun | 253.70 | 254.70 | 243.05 | 245.80 | 246.98 | -3.13 | 14,873.06 | 556,630 | 2.24 | 328,125 | 3.57 | 8.10 | 114 |
| 50 | 18-Jun | 252.00 | 256.15 | 247.25 | 253.75 | 252.71 | 1.93 | 15,354.10 | 945,904 | 3.81 | 481,662 | 5.24 | 12.17 | 168 |
| 51 | 17-Jun | 242.00 | 252.50 | 240.95 | 248.95 | 247.03 | 2.28 | 15,063.66 | 704,984 | 2.84 | 415,422 | 4.52 | 10.26 | 145 |
| 52 | 16-Jun | 245.45 | 246.45 | 236.00 | 243.40 | 241.61 | -0.73 | 14,727.84 | 470,750 | 1.89 | 187,467 | 2.04 | 4.53 | 65 |
| 53 | 13-Jun | 239.00 | 246.65 | 236.70 | 245.20 | 242.02 | 0.51 | 14,836.75 | 488,305 | 1.97 | 182,501 | 1.99 | 4.42 | 63 |
| 54 | 12-Jun | 256.00 | 256.00 | 243.00 | 243.95 | 246.50 | -3.62 | 14,761.12 | 687,392 | 2.77 | 302,214 | 3.29 | 7.45 | 105 |
| 55 | 11-Jun | 254.85 | 257.45 | 250.90 | 253.10 | 254.42 | 0.18 | 15,314.77 | 465,102 | 1.87 | 206,935 | 2.25 | 5.26 | 72 |
| 56 | 10-Jun | 252.00 | 259.10 | 248.05 | 252.65 | 252.83 | 1.83 | 15,287.54 | 770,609 | 3.10 | 222,742 | 2.42 | 5.63 | 77 |
| 57 | 09-Jun | 251.70 | 253.40 | 247.10 | 248.10 | 249.71 | -1.10 | 15,012.23 | 429,479 | 1.73 | 185,244 | 2.02 | 4.63 | 64 |
| 58 | 06-Jun | 254.00 | 254.65 | 249.20 | 250.85 | 252.28 | -1.14 | 15,178.63 | 258,526 | 1.04 | 109,271 | 1.19 | 2.76 | 38 |
| 59 | 05-Jun | 254.30 | 255.45 | 248.90 | 253.75 | 252.12 | 0.02 | 15,354.10 | 2,316,112 | 9.32 | 2,122,052 | 23.09 | 53.50 | 738 |
| 60 | 04-Jun | 251.55 | 255.40 | 249.20 | 253.70 | 252.73 | 0.96 | 15,351.08 | 248,499 | 1.00 | 91,902 | 1.00 | 2.32 | 32 |
| 61 | 03-Jun | 259.00 | 260.00 | 250.10 | 251.30 | 254.46 | -2.58 | 15,205.86 | 436,770 | 1.76 | 230,245 | 2.51 | 5.86 | 80 |
| 62 | 02-Jun | 261.25 | 261.80 | 256.50 | 257.95 | 258.35 | -2.12 | 15,608.24 | 485,096 | 1.95 | 266,771 | 2.90 | 6.89 | 93 |
| 63 | 30-May | 258.70 | 268.79 | 256.12 | 263.55 | 263.30 | 2.31 | 15,947.09 | 4,548,919 | 18.31 | 2,786,439 | 30.32 | 73.37 | 969 |
| 64 | 29-May | 253.75 | 259.90 | 248.80 | 257.60 | 253.97 | 1.43 | 15,587.06 | 845,414 | 3.40 | 449,798 | 4.89 | 11.42 | 156 |
| 65 | 28-May | 247.98 | 255.40 | 247.98 | 253.97 | 253.69 | 3.20 | 15,367.41 | 774,891 | 3.12 | 469,183 | 5.11 | 11.90 | 163 |
| 66 | 27-May | 247.10 | 248.95 | 240.27 | 246.09 | 244.62 | -0.38 | 14,890.61 | 550,588 | 2.22 | 291,498 | 3.17 | 7.13 | 101 |
| 67 | 26-May | 250.01 | 255.47 | 244.36 | 247.03 | 249.56 | -1.49 | 14,947.48 | 572,948 | 2.31 | 294,075 | 3.20 | 7.34 | 102 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL