| Macro-sector: Financial Services | Band: 10 | High52 Price: 324.3 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: 277.00 | Low52 Price: 167.75 | Barrier: 269.0; Drift%: -5.41 |
| Basic Industry: Holding Company | Total Equity: 605,087,781 | Low52 Date: 28-Jan-2025 | SHP: 83.41 / 5.57 / 6.39 / 4.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 235 | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 324.3 / 265.1 | Week: 289.75 / 278.6 | Day: 256.2 / 251.45 | Sis67: 213 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 254.90 | 256.20 | 251.45 | 255.20 | 254.62 | 1.35 | 15,441.84 | 806,528 | 2.08 | 402,907 | 2.13 | 10.26 | 144 |
| 2 | 11-Nov | 258.00 | 260.00 | 251.20 | 251.80 | 253.70 | -2.40 | 15,236.11 | 1,444,097 | 3.73 | 910,625 | 4.82 | 23.10 | 357 |
| 3 | 10-Nov | 260.00 | 267.30 | 256.25 | 258.00 | 259.54 | -2.68 | 15,611.00 | 1,485,917 | 3.84 | 858,713 | 4.54 | 22.29 | 336 |
| 4 | 07-Nov | 268.00 | 269.00 | 262.60 | 265.10 | 266.00 | -1.49 | 16,040.88 | 1,010,837 | 2.61 | 555,280 | 2.94 | 14.00 | 217 |
| 5 | 06-Nov | 274.00 | 274.65 | 264.00 | 269.10 | 268.38 | -1.72 | 16,282.91 | 1,223,854 | 3.16 | 621,804 | 3.29 | 16.69 | 244 |
| 6 | 04-Nov | 284.00 | 284.85 | 270.30 | 273.80 | 275.06 | 0.42 | 16,567.30 | 3,979,407 | 10.27 | 1,295,471 | 6.85 | 35.63 | 507 |
| 7 | 03-Nov | 283.50 | 284.50 | 271.30 | 272.65 | 277.60 | -3.25 | 16,497.72 | 1,284,845 | 3.32 | 804,771 | 4.26 | 22.34 | 315 |
| 8 | 31-Oct | 289.00 | 289.60 | 281.05 | 281.80 | 284.00 | -2.36 | 17,051.37 | 639,322 | 1.65 | 383,576 | 2.03 | 10.00 | 150 |
| 9 | 30-Oct | 285.55 | 289.75 | 283.00 | 288.60 | 286.60 | 1.05 | 17,462.83 | 701,814 | 1.81 | 377,200 | 1.99 | 10.81 | 148 |
| 10 | 29-Oct | 282.95 | 288.85 | 281.15 | 285.60 | 285.84 | 1.26 | 17,281.31 | 1,396,220 | 3.60 | 644,294 | 3.41 | 18.42 | 252 |
| 11 | 28-Oct | 283.60 | 284.05 | 278.60 | 282.05 | 281.59 | -0.55 | 17,066.50 | 569,232 | 1.47 | 252,585 | 1.34 | 7.11 | 99 |
| 12 | 27-Oct | 283.15 | 287.35 | 280.10 | 283.60 | 283.92 | 0.16 | 17,160.29 | 924,759 | 2.39 | 445,596 | 2.36 | 12.65 | 175 |
| 13 | 24-Oct | 284.75 | 288.55 | 280.95 | 283.15 | 283.90 | -0.21 | 17,133.06 | 642,927 | 1.66 | 265,312 | 1.40 | 7.53 | 104 |
| 14 | 23-Oct | 290.90 | 290.90 | 282.05 | 283.75 | 285.06 | -2.27 | 17,169.37 | 1,155,098 | 2.98 | 628,149 | 3.32 | 17.91 | 246 |
| 15 | 21-Oct | 276.40 | 293.75 | 276.40 | 290.35 | 289.00 | 5.68 | 17,568.72 | 1,856,019 | 4.79 | 464,150 | 2.45 | 13.00 | 182 |
| 16 | 20-Oct | 278.90 | 279.05 | 274.20 | 274.75 | 276.02 | -0.78 | 16,624.79 | 421,973 | 1.09 | 259,405 | 1.37 | 7.16 | 102 |
| 17 | 17-Oct | 281.90 | 281.90 | 275.00 | 276.90 | 276.94 | -1.32 | 16,754.88 | 758,884 | 1.96 | 422,856 | 2.24 | 11.71 | 166 |
| 18 | 16-Oct | 280.65 | 281.55 | 278.00 | 280.60 | 279.90 | 0.43 | 16,978.76 | 387,383 | 1.00 | 206,038 | 1.09 | 5.77 | 81 |
| 19 | 15-Oct | 283.70 | 284.70 | 277.65 | 279.40 | 281.03 | -1.03 | 16,906.15 | 723,851 | 1.87 | 322,552 | 1.71 | 9.06 | 126 |
| 20 | 14-Oct | 284.80 | 287.55 | 281.00 | 282.30 | 283.49 | -0.48 | 17,081.63 | 483,923 | 1.25 | 235,603 | 1.25 | 6.68 | 92 |
| 21 | 13-Oct | 284.00 | 290.10 | 282.10 | 283.65 | 284.75 | -0.47 | 17,163.31 | 589,013 | 1.52 | 200,374 | 1.06 | 5.71 | 78 |
| 22 | 10-Oct | 281.90 | 288.00 | 281.60 | 285.00 | 285.67 | 1.39 | 17,245.00 | 484,641 | 1.25 | 191,502 | 1.01 | 5.47 | 75 |
| 23 | 09-Oct | 282.50 | 286.40 | 279.40 | 281.10 | 282.42 | -0.78 | 17,009.02 | 533,939 | 1.38 | 240,767 | 1.27 | 6.80 | 94 |
| 24 | 08-Oct | 290.00 | 293.00 | 282.30 | 283.30 | 286.59 | -2.36 | 17,142.14 | 726,176 | 1.87 | 314,626 | 1.66 | 9.02 | 123 |
| 25 | 07-Oct | 288.70 | 292.85 | 284.20 | 290.15 | 289.05 | 0.64 | 17,556.62 | 1,391,286 | 3.59 | 587,482 | 3.11 | 16.98 | 230 |
| 26 | 06-Oct | 287.50 | 289.50 | 281.15 | 288.30 | 286.03 | 0.72 | 17,444.68 | 884,561 | 2.28 | 364,798 | 1.93 | 10.43 | 143 |
| 27 | 03-Oct | 287.00 | 289.90 | 283.75 | 286.25 | 286.93 | -0.71 | 17,320.64 | 887,426 | 2.29 | 423,308 | 2.24 | 12.15 | 166 |
| 28 | 01-Oct | 278.00 | 289.90 | 274.10 | 288.30 | 285.00 | 4.08 | 17,444.68 | 1,376,555 | 3.55 | 538,682 | 2.85 | 15.00 | 211 |
| 29 | 30-Sep | 278.00 | 279.00 | 268.60 | 277.00 | 273.53 | -0.23 | 16,760.00 | 1,415,643 | 3.65 | 530,524 | 2.81 | 14.51 | 208 |
| 30 | 29-Sep | 268.00 | 280.90 | 267.60 | 277.65 | 275.22 | 4.01 | 16,800.26 | 1,469,945 | 3.79 | 581,463 | 3.08 | 16.00 | 228 |
| 31 | 26-Sep | 280.45 | 280.45 | 265.10 | 266.95 | 270.94 | -4.95 | 16,152.82 | 1,663,430 | 4.29 | 1,050,762 | 5.56 | 28.47 | 412 |
| 32 | 25-Sep | 284.10 | 284.10 | 275.00 | 280.85 | 280.55 | -1.09 | 16,993.89 | 967,724 | 2.50 | 521,114 | 2.76 | 14.62 | 204 |
| 33 | 24-Sep | 288.35 | 295.00 | 282.65 | 283.95 | 288.92 | -1.25 | 17,181.47 | 1,020,315 | 2.63 | 487,785 | 2.58 | 14.09 | 191 |
| 34 | 23-Sep | 305.00 | 305.80 | 282.40 | 287.55 | 292.24 | -3.51 | 17,399.30 | 1,642,296 | 4.24 | 728,457 | 3.85 | 21.29 | 285 |
| 35 | 22-Sep | 294.10 | 301.00 | 291.00 | 298.00 | 296.11 | 1.02 | 18,031.00 | 1,102,334 | 2.85 | 495,213 | 2.62 | 14.66 | 194 |
| 36 | 19-Sep | 303.30 | 303.45 | 292.70 | 295.00 | 296.10 | -2.91 | 17,850.00 | 1,347,227 | 3.48 | 698,004 | 3.69 | 20.67 | 273 |
| 37 | 18-Sep | 308.95 | 310.65 | 303.00 | 303.85 | 305.97 | -1.22 | 18,385.59 | 769,071 | 1.99 | 314,468 | 1.66 | 9.62 | 123 |
| 38 | 17-Sep | 312.40 | 312.40 | 304.15 | 307.60 | 307.13 | -1.09 | 18,612.50 | 1,016,763 | 2.62 | 485,251 | 2.57 | 14.90 | 190 |
| 39 | 16-Sep | 311.20 | 314.60 | 301.30 | 311.00 | 309.18 | -0.06 | 18,818.00 | 1,329,005 | 3.43 | 544,387 | 2.88 | 16.83 | 213 |
| 40 | 15-Sep | 319.00 | 324.30 | 308.25 | 311.20 | 317.47 | -2.38 | 18,830.33 | 1,689,050 | 4.36 | 731,575 | 3.87 | 23.23 | 287 |
| 41 | 12-Sep | 315.50 | 321.70 | 310.00 | 318.80 | 317.01 | 1.87 | 19,290.20 | 3,121,163 | 8.06 | 1,058,404 | 5.60 | 33.55 | 414 |
| 42 | 11-Sep | 310.00 | 318.00 | 305.00 | 312.95 | 311.50 | 3.51 | 18,936.22 | 4,923,840 | 12.71 | 1,338,825 | 7.08 | 41.70 | 524 |
| 43 | 10-Sep | 301.70 | 306.70 | 297.75 | 302.35 | 302.30 | 0.70 | 18,294.83 | 1,097,234 | 2.83 | 450,824 | 2.38 | 13.63 | 177 |
| 44 | 09-Sep | 302.50 | 303.75 | 295.00 | 300.25 | 298.71 | -0.66 | 18,167.76 | 835,291 | 2.16 | 330,522 | 1.75 | 9.87 | 129 |
| 45 | 08-Sep | 302.10 | 315.00 | 301.00 | 302.25 | 307.82 | 2.01 | 18,288.78 | 3,971,486 | 10.25 | 1,398,315 | 7.40 | 43.04 | 548 |
| 46 | 05-Sep | 294.90 | 300.00 | 291.80 | 296.30 | 295.99 | 0.54 | 17,928.75 | 774,778 | 2.00 | 293,831 | 1.55 | 8.70 | 115 |
| 47 | 04-Sep | 301.45 | 302.80 | 292.80 | 294.70 | 297.38 | -1.29 | 17,831.94 | 844,057 | 2.18 | 316,841 | 1.68 | 9.42 | 124 |
| 48 | 03-Sep | 288.25 | 303.90 | 288.00 | 298.55 | 297.79 | 3.95 | 18,064.90 | 2,460,915 | 6.35 | 807,773 | 4.27 | 24.05 | 316 |
| 49 | 02-Sep | 283.45 | 291.00 | 281.50 | 287.20 | 287.60 | 1.79 | 17,378.12 | 1,169,084 | 3.02 | 396,685 | 2.10 | 11.41 | 155 |
| 50 | 01-Sep | 284.90 | 288.75 | 279.55 | 282.15 | 282.77 | -0.86 | 17,072.55 | 891,563 | 2.30 | 453,212 | 2.40 | 12.82 | 177 |
| 51 | 29-Aug | 289.15 | 291.40 | 282.00 | 284.60 | 286.67 | -0.59 | 17,220.80 | 937,556 | 2.42 | 353,627 | 1.87 | 10.14 | 138 |
| 52 | 28-Aug | 283.05 | 291.85 | 278.45 | 286.30 | 286.97 | 0.21 | 17,323.66 | 1,739,894 | 4.49 | 491,831 | 2.60 | 14.11 | 193 |
| 53 | 26-Aug | 304.50 | 308.00 | 284.25 | 285.70 | 290.74 | -5.80 | 17,287.36 | 4,011,283 | 10.35 | 1,472,168 | 7.79 | 42.80 | 577 |
| 54 | 25-Aug | 290.00 | 309.85 | 288.95 | 303.30 | 303.63 | 4.30 | 18,352.31 | 7,371,933 | 19.03 | 2,179,516 | 11.53 | 66.18 | 854 |
| 55 | 22-Aug | 287.00 | 293.50 | 284.20 | 290.80 | 290.00 | 1.18 | 17,595.95 | 793,175 | 2.05 | 358,399 | 1.90 | 10.00 | 140 |
| 56 | 21-Aug | 295.00 | 296.70 | 285.95 | 287.40 | 291.57 | -1.07 | 17,390.22 | 1,010,459 | 2.61 | 396,787 | 2.10 | 11.57 | 155 |
| 57 | 20-Aug | 283.95 | 296.00 | 282.70 | 290.50 | 290.75 | 2.29 | 17,577.80 | 1,974,586 | 5.10 | 786,100 | 4.16 | 22.86 | 308 |
| 58 | 19-Aug | 282.35 | 285.00 | 276.55 | 284.00 | 281.72 | 0.60 | 17,184.00 | 774,545 | 2.00 | 338,816 | 1.79 | 9.55 | 133 |
| 59 | 18-Aug | 280.75 | 285.45 | 278.00 | 282.30 | 281.41 | 2.10 | 17,081.63 | 824,215 | 2.13 | 336,722 | 1.78 | 9.48 | 132 |
| 60 | 14-Aug | 284.30 | 284.30 | 275.50 | 276.50 | 278.66 | -1.99 | 16,730.68 | 396,881 | 1.02 | 189,085 | 1.00 | 5.27 | 74 |
| 61 | 13-Aug | 289.00 | 294.00 | 280.05 | 282.10 | 287.40 | -1.33 | 17,069.53 | 1,488,702 | 3.84 | 560,400 | 2.96 | 16.11 | 219 |
| 62 | 12-Aug | 275.90 | 287.00 | 272.85 | 285.90 | 281.60 | 3.72 | 17,299.46 | 1,477,339 | 3.81 | 608,948 | 3.22 | 17.15 | 238 |
| 63 | 11-Aug | 271.95 | 276.90 | 266.35 | 275.65 | 272.14 | 1.75 | 16,679.24 | 541,068 | 1.40 | 191,545 | 1.01 | 5.21 | 67 |
| 64 | 08-Aug | 278.05 | 278.40 | 268.45 | 270.90 | 270.94 | -2.13 | 16,391.83 | 492,465 | 1.27 | 244,536 | 1.29 | 6.63 | 85 |
| 65 | 07-Aug | 265.95 | 279.00 | 265.70 | 276.80 | 272.31 | 3.90 | 16,748.83 | 1,083,120 | 2.80 | 371,766 | 1.97 | 10.12 | 129 |
| 66 | 06-Aug | 271.95 | 274.85 | 263.25 | 266.40 | 266.46 | -2.02 | 16,119.54 | 895,144 | 2.31 | 404,695 | 2.14 | 10.78 | 141 |
| 67 | 05-Aug | 278.00 | 279.85 | 271.00 | 271.90 | 274.94 | -1.68 | 16,452.34 | 462,267 | 1.19 | 201,720 | 1.07 | 5.55 | 70 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR