| Macro-sector: Financial Services | Band: 10 | High52 Price: 292.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 167.75 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 605,087,781 | Low52 Date: 28-Jan-2025 | SHP: 83.41 / 5.54 / 6.97 / 4.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 217.45 / 183.44 | Week: 207.9 / 188.71 | Day: 201.7 / 193.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 199.99 | 201.90 | 191.61 | 191.82 | 195.58 | -4.90 | 11,606.79 | 855,016 | 2.39 | 504,015 | 2.09 | 9.86 | 2.05 |
| 2 | 03-Apr | 193.10 | 201.70 | 193.00 | 201.70 | 199.21 | 5.00 | 12,204.62 | 358,275 | 1.00 | 244,057 | 1.01 | 4.86 | 0.99 |
| 3 | 02-Apr | 194.84 | 197.45 | 189.87 | 192.10 | 192.18 | 0.14 | 11,623.74 | 1,243,644 | 3.47 | 934,825 | 3.88 | 17.97 | 3.80 |
| 4 | 01-Apr | 193.50 | 196.99 | 190.25 | 191.84 | 193.04 | -0.07 | 11,608.00 | 1,621,432 | 4.53 | 1,221,723 | 5.07 | 23.58 | 4.96 |
| 5 | 28-Mar | 196.00 | 201.21 | 190.50 | 191.98 | 195.61 | -1.70 | 11,616.48 | 951,668 | 2.66 | 497,171 | 2.06 | 9.73 | 2.02 |
| 6 | 27-Mar | 191.50 | 198.00 | 188.71 | 195.30 | 191.60 | 2.54 | 11,817.36 | 1,811,215 | 5.06 | 1,272,397 | 5.28 | 24.38 | 5.17 |
| 7 | 26-Mar | 196.00 | 198.00 | 190.00 | 190.47 | 191.89 | -2.93 | 11,525.11 | 979,140 | 2.73 | 515,977 | 2.14 | 9.90 | 2.10 |
| 8 | 25-Mar | 201.00 | 202.50 | 193.61 | 196.22 | 196.22 | -1.45 | 11,873.03 | 1,033,149 | 2.88 | 649,542 | 2.70 | 12.75 | 2.64 |
| 9 | 24-Mar | 205.00 | 207.90 | 198.50 | 199.11 | 201.79 | -1.56 | 12,047.90 | 833,703 | 2.33 | 559,348 | 2.32 | 11.29 | 2.27 |
| 10 | 21-Mar | 200.97 | 204.65 | 196.90 | 202.26 | 202.31 | 1.16 | 12,238.51 | 829,803 | 2.32 | 360,814 | 1.50 | 7.30 | 1.47 |
| 11 | 20-Mar | 207.74 | 207.75 | 199.56 | 199.94 | 202.24 | -2.42 | 12,098.13 | 734,535 | 2.05 | 532,730 | 2.21 | 10.77 | 2.16 |
| 12 | 19-Mar | 202.00 | 209.84 | 201.55 | 204.89 | 206.19 | 2.52 | 12,397.64 | 744,147 | 2.08 | 297,205 | 1.23 | 6.13 | 1.21 |
| 13 | 18-Mar | 198.89 | 203.45 | 196.50 | 199.85 | 199.34 | 1.67 | 12,092.68 | 730,006 | 2.04 | 240,886 | 1.00 | 4.80 | 0.98 |
| 14 | 17-Mar | 201.65 | 203.50 | 193.40 | 196.56 | 196.11 | -2.24 | 11,893.61 | 511,865 | 1.43 | 263,253 | 1.09 | 5.16 | 1.07 |
| 15 | 13-Mar | 198.30 | 205.43 | 196.74 | 201.07 | 199.74 | 1.85 | 12,166.50 | 1,333,454 | 3.72 | 1,043,372 | 4.33 | 20.84 | 4.24 |
| 16 | 12-Mar | 201.00 | 204.45 | 192.55 | 197.41 | 199.37 | -1.63 | 11,945.04 | 600,053 | 1.67 | 284,969 | 1.18 | 5.68 | 1.16 |
| 17 | 11-Mar | 205.50 | 212.25 | 200.59 | 200.68 | 205.47 | -4.96 | 12,142.90 | 769,631 | 2.15 | 347,702 | 1.44 | 7.14 | 1.41 |
| 18 | 10-Mar | 208.00 | 217.45 | 205.20 | 211.15 | 211.98 | 1.37 | 12,776.43 | 1,800,635 | 5.03 | 905,130 | 3.76 | 19.19 | 3.68 |
| 19 | 07-Mar | 203.25 | 212.98 | 202.02 | 208.30 | 209.46 | 2.69 | 12,603.98 | 1,655,687 | 4.62 | 586,277 | 2.43 | 12.28 | 2.38 |
| 20 | 06-Mar | 210.93 | 210.93 | 199.20 | 202.84 | 205.13 | 0.97 | 12,273.60 | 1,748,801 | 4.88 | 813,761 | 3.38 | 16.69 | 3.30 |
| 21 | 05-Mar | 190.55 | 200.89 | 190.55 | 200.89 | 198.60 | 5.00 | 12,155.61 | 1,176,824 | 3.28 | 616,290 | 2.56 | 12.24 | 2.50 |
| 22 | 04-Mar | 189.39 | 196.75 | 185.50 | 191.33 | 193.06 | 2.10 | 11,577.14 | 2,312,750 | 6.46 | 1,306,861 | 5.43 | 25.23 | 5.31 |
| 23 | 03-Mar | 197.00 | 198.40 | 183.44 | 187.39 | 187.23 | -2.96 | 11,338.74 | 891,237 | 2.49 | 498,836 | 2.07 | 9.34 | 2.03 |
| 24 | 28-Feb | 195.00 | 195.00 | 192.31 | 193.10 | 193.19 | -0.69 | 11,684.25 | 1,581,367 | 4.41 | 1,118,954 | 4.65 | 21.62 | 4.54 |
| 25 | 27-Feb | 195.70 | 198.99 | 192.30 | 194.45 | 194.52 | 0.31 | 11,765.93 | 763,635 | 2.13 | 444,125 | 1.84 | 8.64 | 1.80 |
| 26 | 25-Feb | 194.75 | 196.13 | 192.49 | 193.84 | 193.78 | 0.31 | 11,729.02 | 356,547 | 1.00 | 176,932 | 0.73 | 3.43 | 0.72 |
| 27 | 24-Feb | 193.00 | 196.10 | 191.40 | 193.24 | 193.27 | -1.11 | 11,692.72 | 552,468 | 1.54 | 304,329 | 1.26 | 5.88 | 1.24 |
| 28 | 21-Feb | 195.99 | 199.99 | 191.85 | 195.41 | 195.80 | -2.44 | 11,824.02 | 1,666,541 | 4.65 | 577,596 | 2.40 | 11.31 | 2.35 |
| 29 | 20-Feb | 200.29 | 200.29 | 191.80 | 200.29 | 197.90 | 5.00 | 12,119.30 | 1,703,972 | 4.76 | 641,019 | 2.66 | 12.69 | 2.60 |
| 30 | 19-Feb | 181.68 | 190.76 | 181.00 | 190.76 | 187.89 | 5.00 | 11,542.65 | 524,227 | 1.46 | 319,146 | 1.32 | 6.00 | 1.30 |
| 31 | 18-Feb | 180.00 | 184.65 | 176.27 | 181.68 | 179.81 | 2.26 | 10,993.23 | 762,536 | 2.13 | 317,954 | 1.32 | 5.72 | 1.29 |
| 32 | 17-Feb | 179.01 | 180.03 | 171.99 | 177.67 | 175.44 | -1.87 | 10,750.59 | 1,376,867 | 3.84 | 723,609 | 3.00 | 12.69 | 2.94 |
| 33 | 14-Feb | 187.58 | 189.35 | 179.00 | 181.05 | 182.67 | -2.24 | 10,955.11 | 1,551,857 | 4.33 | 858,042 | 3.56 | 15.67 | 3.48 |
| 34 | 13-Feb | 198.01 | 199.80 | 182.00 | 185.20 | 188.17 | -5.08 | 11,206.23 | 4,200,406 | 11.72 | 2,458,117 | 10.20 | 46.25 | 9.98 |
| 35 | 12-Feb | 205.00 | 205.88 | 191.10 | 195.11 | 196.15 | -4.33 | 11,805.87 | 2,241,990 | 6.26 | 884,073 | 3.67 | 17.34 | 3.59 |
| 36 | 11-Feb | 218.95 | 218.96 | 201.15 | 203.93 | 207.56 | -5.14 | 12,339.56 | 1,491,817 | 4.16 | 725,083 | 3.01 | 15.05 | 2.94 |
| 37 | 10-Feb | 232.31 | 233.58 | 210.90 | 214.97 | 215.67 | -8.19 | 13,007.57 | 1,842,664 | 5.14 | 886,921 | 3.68 | 19.13 | 3.60 |
| 38 | 07-Feb | 241.45 | 241.45 | 233.13 | 234.15 | 235.49 | -3.20 | 14,168.13 | 1,707,606 | 4.77 | 1,205,333 | 5.00 | 28.38 | 4.89 |
| 39 | 06-Feb | 229.77 | 247.30 | 227.00 | 241.88 | 236.98 | 6.15 | 14,635.86 | 2,734,176 | 7.63 | 1,031,787 | 4.28 | 24.45 | 4.19 |
| 40 | 05-Feb | 216.00 | 228.50 | 211.64 | 227.86 | 224.36 | 9.69 | 13,787.53 | 2,970,097 | 8.29 | 956,604 | 3.97 | 21.46 | 3.88 |
| 41 | 04-Feb | 208.49 | 211.50 | 205.00 | 207.73 | 207.92 | 0.20 | 12,569.49 | 733,948 | 2.05 | 334,159 | 1.39 | 6.95 | 1.36 |
| 42 | 03-Feb | 214.95 | 217.19 | 204.77 | 207.31 | 208.78 | -4.93 | 12,544.07 | 841,562 | 2.35 | 335,072 | 1.39 | 7.00 | 1.36 |
| 43 | 01-Feb | 215.90 | 233.20 | 213.32 | 218.07 | 223.53 | 1.36 | 13,195.15 | 1,702,308 | 4.75 | 508,473 | 2.11 | 11.37 | 2.06 |
| 44 | 31-Jan | 217.00 | 226.70 | 211.50 | 215.15 | 218.75 | 2.28 | 13,018.46 | 4,375,016 | 12.21 | 1,955,324 | 8.12 | 42.77 | 7.94 |
| 45 | 30-Jan | 210.35 | 210.35 | 206.08 | 210.35 | 209.83 | 10.00 | 12,728.02 | 1,598,284 | 4.46 | 923,575 | 3.83 | 19.38 | 3.75 |
| 46 | 29-Jan | 176.00 | 191.23 | 175.10 | 191.23 | 187.48 | 10.00 | 11,571.09 | 942,089 | 2.63 | 390,386 | 1.62 | 7.32 | 1.59 |
| 47 | 28-Jan | 188.70 | 189.78 | 167.75 | 173.85 | 175.02 | -3.85 | 10,519.45 | 2,568,630 | 7.17 | 1,238,030 | 5.14 | 21.67 | 5.03 |
| 48 | 27-Jan | 194.00 | 194.00 | 179.66 | 180.81 | 181.88 | -9.43 | 10,940.59 | 3,392,459 | 9.47 | 2,512,245 | 10.43 | 45.69 | 10.20 |
| 49 | 24-Jan | 209.20 | 210.53 | 198.90 | 199.63 | 202.66 | -4.57 | 12,079.37 | 591,041 | 1.65 | 309,262 | 1.28 | 6.27 | 1.26 |
| 50 | 23-Jan | 212.00 | 212.38 | 208.00 | 209.20 | 210.45 | -1.54 | 12,658.44 | 567,353 | 1.58 | 322,394 | 1.34 | 6.78 | 1.31 |
| 51 | 22-Jan | 214.60 | 215.60 | 207.70 | 212.42 | 212.57 | -0.05 | 12,853.27 | 1,144,584 | 3.19 | 614,913 | 2.55 | 13.07 | 2.50 |
| 52 | 21-Jan | 214.99 | 216.50 | 208.53 | 212.52 | 212.28 | -0.70 | 12,859.33 | 739,340 | 2.06 | 384,149 | 1.59 | 8.15 | 1.56 |
| 53 | 20-Jan | 222.65 | 223.50 | 213.25 | 214.01 | 215.72 | -3.45 | 12,949.48 | 693,210 | 1.93 | 414,810 | 1.72 | 8.95 | 1.68 |
| 54 | 17-Jan | 227.10 | 228.42 | 219.93 | 221.40 | 223.20 | -3.11 | 13,396.64 | 829,761 | 2.32 | 543,505 | 2.26 | 12.13 | 2.21 |
| 55 | 16-Jan | 225.20 | 233.00 | 221.77 | 228.28 | 227.93 | 2.60 | 13,812.94 | 2,460,577 | 6.87 | 1,870,559 | 7.77 | 42.64 | 7.60 |
| 56 | 15-Jan | 227.53 | 229.79 | 220.48 | 222.34 | 224.06 | -2.23 | 13,453.52 | 704,158 | 1.97 | 379,851 | 1.58 | 8.51 | 1.54 |
| 57 | 14-Jan | 224.00 | 231.50 | 223.25 | 227.29 | 227.25 | 2.18 | 13,753.04 | 666,982 | 1.86 | 319,396 | 1.33 | 7.26 | 1.30 |
| 58 | 13-Jan | 224.00 | 228.50 | 218.21 | 222.34 | 222.90 | -3.77 | 13,453.52 | 812,521 | 2.27 | 419,897 | 1.74 | 9.36 | 1.71 |
| 59 | 10-Jan | 236.50 | 237.45 | 228.60 | 230.73 | 231.20 | -3.19 | 13,961.19 | 283,147 | 0.79 | 128,262 | 0.53 | 2.97 | 0.52 |
| 60 | 09-Jan | 231.24 | 241.00 | 231.24 | 238.10 | 237.60 | 3.42 | 14,407.14 | 930,189 | 2.60 | 411,036 | 1.71 | 9.77 | 1.67 |
| 61 | 08-Jan | 232.50 | 232.94 | 228.50 | 229.95 | 230.18 | -1.34 | 13,913.99 | 265,241 | 0.74 | 105,903 | 0.44 | 2.44 | 0.43 |
| 62 | 07-Jan | 229.76 | 234.95 | 229.61 | 233.04 | 232.47 | 2.00 | 14,100.97 | 407,503 | 1.14 | 172,578 | 0.72 | 4.01 | 0.70 |
| 63 | 06-Jan | 239.98 | 240.39 | 227.00 | 228.37 | 231.33 | -5.24 | 13,818.39 | 801,669 | 2.24 | 365,393 | 1.52 | 8.45 | 1.48 |
| 64 | 03-Jan | 236.10 | 241.90 | 236.00 | 240.33 | 239.88 | 1.89 | 14,542.07 | 759,915 | 2.12 | 370,935 | 1.54 | 8.90 | 1.51 |
| 65 | 02-Jan | 235.78 | 236.88 | 232.60 | 235.78 | 234.64 | 0.48 | 14,266.76 | 440,357 | 1.23 | 181,111 | 0.75 | 4.25 | 0.74 |
| 66 | 01-Jan | 235.51 | 237.12 | 233.80 | 234.66 | 235.54 | -0.42 | 14,198.99 | 371,473 | 1.04 | 133,559 | 0.55 | 3.15 | 0.54 |
| 67 | 31-Dec | 231.20 | 237.75 | 228.85 | 235.65 | 233.39 | 1.57 | 14,258.89 | 508,776 | 1.42 | 158,214 | 0.66 | 3.69 | 0.64 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL