| 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: 228.54 | Low52 Price: 167.75 | Barrier: 232.0; Drift%: -0.47 |
| 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: 216 | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 284.85 / 229.05 | Week: 240.0 / 229.05 | Day: 233.6 / 226.58 | Sis67: 204 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 229.50 | 233.60 | 226.58 | 230.92 | 230.42 | 0.15 | 13,972.69 | 588,679 | 1.61 | 285,945 | 1.55 | 6.59 | 102 |
| 2 | 15-Dec | 228.00 | 233.21 | 224.84 | 230.57 | 230.44 | 0.99 | 13,951.51 | 694,625 | 1.90 | 324,204 | 1.76 | 7.47 | 116 |
| 3 | 12-Dec | 225.65 | 229.00 | 225.01 | 228.32 | 227.34 | 0.88 | 13,815.36 | 464,329 | 1.27 | 188,264 | 1.02 | 4.28 | 67 |
| 4 | 11-Dec | 217.30 | 230.00 | 216.40 | 226.33 | 226.11 | 4.58 | 13,694.95 | 3,876,669 | 10.60 | 986,053 | 5.35 | 22.30 | 352 |
| 5 | 10-Dec | 216.80 | 221.35 | 213.52 | 216.41 | 217.25 | -0.36 | 13,094.70 | 1,926,398 | 5.27 | 1,521,373 | 8.26 | 33.05 | 543 |
| 6 | 09-Dec | 209.10 | 224.16 | 204.16 | 217.19 | 215.64 | 3.30 | 13,141.90 | 2,231,481 | 6.10 | 1,236,437 | 6.71 | 26.66 | 441 |
| 7 | 08-Dec | 215.99 | 215.99 | 207.50 | 210.25 | 209.88 | -1.12 | 12,721.97 | 765,874 | 2.09 | 415,869 | 2.26 | 8.73 | 148 |
| 8 | 05-Dec | 219.30 | 220.50 | 210.59 | 212.64 | 212.49 | -3.01 | 12,866.59 | 1,165,539 | 3.19 | 668,744 | 3.63 | 14.21 | 239 |
| 9 | 04-Dec | 216.50 | 221.68 | 216.50 | 219.24 | 218.88 | 0.38 | 13,265.94 | 1,391,521 | 3.81 | 1,056,944 | 5.74 | 23.13 | 377 |
| 10 | 03-Dec | 222.00 | 222.05 | 215.43 | 218.41 | 218.40 | -1.65 | 13,215.72 | 485,875 | 1.33 | 234,513 | 1.27 | 5.12 | 84 |
| 11 | 02-Dec | 225.94 | 226.40 | 219.82 | 222.08 | 223.50 | -1.97 | 13,437.79 | 997,205 | 2.73 | 646,786 | 3.51 | 14.46 | 231 |
| 12 | 01-Dec | 230.70 | 232.00 | 225.98 | 226.54 | 228.59 | -1.57 | 13,707.66 | 618,838 | 1.69 | 318,370 | 1.73 | 7.28 | 114 |
| 13 | 28-Nov | 234.25 | 234.25 | 229.05 | 230.15 | 230.76 | -0.99 | 13,926.10 | 365,579 | 1.00 | 184,228 | 1.00 | 4.25 | 66 |
| 14 | 27-Nov | 234.05 | 235.20 | 229.10 | 232.45 | 232.07 | -0.53 | 14,065.27 | 803,100 | 2.20 | 415,093 | 2.25 | 9.63 | 148 |
| 15 | 26-Nov | 236.70 | 239.20 | 232.40 | 233.70 | 234.79 | -1.33 | 14,140.90 | 579,623 | 1.59 | 339,536 | 1.84 | 7.97 | 121 |
| 16 | 25-Nov | 233.20 | 239.90 | 229.70 | 236.85 | 235.35 | 1.59 | 14,331.50 | 838,893 | 2.29 | 236,966 | 1.29 | 5.58 | 85 |
| 17 | 24-Nov | 239.10 | 240.00 | 231.45 | 233.15 | 234.25 | -2.06 | 14,107.62 | 870,423 | 2.38 | 481,167 | 2.61 | 11.27 | 172 |
| 18 | 21-Nov | 242.00 | 243.15 | 236.20 | 238.05 | 238.38 | -2.60 | 14,404.11 | 828,365 | 2.27 | 567,696 | 3.08 | 13.53 | 203 |
| 19 | 20-Nov | 245.50 | 247.70 | 242.50 | 244.40 | 244.99 | 0.62 | 14,788.35 | 584,015 | 1.60 | 317,850 | 1.73 | 7.79 | 113 |
| 20 | 19-Nov | 246.50 | 248.00 | 241.25 | 242.90 | 243.48 | -1.50 | 14,697.58 | 566,081 | 1.55 | 339,402 | 1.84 | 8.26 | 121 |
| 21 | 18-Nov | 251.20 | 251.75 | 242.20 | 246.60 | 246.29 | -2.22 | 14,921.46 | 1,073,459 | 2.94 | 726,766 | 3.94 | 17.90 | 259 |
| 22 | 17-Nov | 250.60 | 252.90 | 249.00 | 252.20 | 251.43 | 0.64 | 15,260.31 | 836,107 | 2.29 | 510,557 | 2.77 | 12.84 | 182 |
| 23 | 14-Nov | 249.10 | 251.65 | 249.10 | 250.60 | 250.59 | -0.18 | 15,163.50 | 544,877 | 1.49 | 365,063 | 1.98 | 9.15 | 130 |
| 24 | 13-Nov | 255.00 | 255.00 | 247.95 | 251.05 | 250.95 | -1.63 | 15,190.73 | 928,331 | 2.54 | 540,763 | 2.94 | 13.57 | 193 |
| 25 | 12-Nov | 254.90 | 256.20 | 251.45 | 255.20 | 254.62 | 1.35 | 15,441.84 | 806,528 | 2.21 | 402,907 | 2.19 | 10.26 | 144 |
| 26 | 11-Nov | 258.00 | 260.00 | 251.20 | 251.80 | 253.70 | -2.40 | 15,236.11 | 1,444,097 | 3.95 | 910,625 | 4.94 | 23.10 | 357 |
| 27 | 10-Nov | 260.00 | 267.30 | 256.25 | 258.00 | 259.54 | -2.68 | 15,611.00 | 1,485,917 | 4.06 | 858,713 | 4.66 | 22.29 | 336 |
| 28 | 07-Nov | 268.00 | 269.00 | 262.60 | 265.10 | 266.00 | -1.49 | 16,040.88 | 1,010,837 | 2.77 | 555,280 | 3.01 | 14.00 | 217 |
| 29 | 06-Nov | 274.00 | 274.65 | 264.00 | 269.10 | 268.38 | -1.72 | 16,282.91 | 1,223,854 | 3.35 | 621,804 | 3.38 | 16.69 | 244 |
| 30 | 04-Nov | 284.00 | 284.85 | 270.30 | 273.80 | 275.06 | 0.42 | 16,567.30 | 3,979,407 | 10.89 | 1,295,471 | 7.03 | 35.63 | 507 |
| 31 | 03-Nov | 283.50 | 284.50 | 271.30 | 272.65 | 277.60 | -3.25 | 16,497.72 | 1,284,845 | 3.51 | 804,771 | 4.37 | 22.34 | 315 |
| 32 | 31-Oct | 289.00 | 289.60 | 281.05 | 281.80 | 284.00 | -2.36 | 17,051.37 | 639,322 | 1.75 | 383,576 | 2.08 | 10.00 | 150 |
| 33 | 30-Oct | 285.55 | 289.75 | 283.00 | 288.60 | 286.60 | 1.05 | 17,462.83 | 701,814 | 1.92 | 377,200 | 2.05 | 10.81 | 148 |
| 34 | 29-Oct | 282.95 | 288.85 | 281.15 | 285.60 | 285.84 | 1.26 | 17,281.31 | 1,396,220 | 3.82 | 644,294 | 3.50 | 18.42 | 252 |
| 35 | 28-Oct | 283.60 | 284.05 | 278.60 | 282.05 | 281.59 | -0.55 | 17,066.50 | 569,232 | 1.56 | 252,585 | 1.37 | 7.11 | 99 |
| 36 | 27-Oct | 283.15 | 287.35 | 280.10 | 283.60 | 283.92 | 0.16 | 17,160.29 | 924,759 | 2.53 | 445,596 | 2.42 | 12.65 | 175 |
| 37 | 24-Oct | 284.75 | 288.55 | 280.95 | 283.15 | 283.90 | -0.21 | 17,133.06 | 642,927 | 1.76 | 265,312 | 1.44 | 7.53 | 104 |
| 38 | 23-Oct | 290.90 | 290.90 | 282.05 | 283.75 | 285.06 | -2.27 | 17,169.37 | 1,155,098 | 3.16 | 628,149 | 3.41 | 17.91 | 246 |
| 39 | 21-Oct | 276.40 | 293.75 | 276.40 | 290.35 | 289.00 | 5.68 | 17,568.72 | 1,856,019 | 5.08 | 464,150 | 2.52 | 13.00 | 182 |
| 40 | 20-Oct | 278.90 | 279.05 | 274.20 | 274.75 | 276.02 | -0.78 | 16,624.79 | 421,973 | 1.15 | 259,405 | 1.41 | 7.16 | 102 |
| 41 | 17-Oct | 281.90 | 281.90 | 275.00 | 276.90 | 276.94 | -1.32 | 16,754.88 | 758,884 | 2.08 | 422,856 | 2.30 | 11.71 | 166 |
| 42 | 16-Oct | 280.65 | 281.55 | 278.00 | 280.60 | 279.90 | 0.43 | 16,978.76 | 387,383 | 1.06 | 206,038 | 1.12 | 5.77 | 81 |
| 43 | 15-Oct | 283.70 | 284.70 | 277.65 | 279.40 | 281.03 | -1.03 | 16,906.15 | 723,851 | 1.98 | 322,552 | 1.75 | 9.06 | 126 |
| 44 | 14-Oct | 284.80 | 287.55 | 281.00 | 282.30 | 283.49 | -0.48 | 17,081.63 | 483,923 | 1.32 | 235,603 | 1.28 | 6.68 | 92 |
| 45 | 13-Oct | 284.00 | 290.10 | 282.10 | 283.65 | 284.75 | -0.47 | 17,163.31 | 589,013 | 1.61 | 200,374 | 1.09 | 5.71 | 78 |
| 46 | 10-Oct | 281.90 | 288.00 | 281.60 | 285.00 | 285.67 | 1.39 | 17,245.00 | 484,641 | 1.33 | 191,502 | 1.04 | 5.47 | 75 |
| 47 | 09-Oct | 282.50 | 286.40 | 279.40 | 281.10 | 282.42 | -0.78 | 17,009.02 | 533,939 | 1.46 | 240,767 | 1.31 | 6.80 | 94 |
| 48 | 08-Oct | 290.00 | 293.00 | 282.30 | 283.30 | 286.59 | -2.36 | 17,142.14 | 726,176 | 1.99 | 314,626 | 1.71 | 9.02 | 123 |
| 49 | 07-Oct | 288.70 | 292.85 | 284.20 | 290.15 | 289.05 | 0.64 | 17,556.62 | 1,391,286 | 3.81 | 587,482 | 3.19 | 16.98 | 230 |
| 50 | 06-Oct | 287.50 | 289.50 | 281.15 | 288.30 | 286.03 | 0.72 | 17,444.68 | 884,561 | 2.42 | 364,798 | 1.98 | 10.43 | 143 |
| 51 | 03-Oct | 287.00 | 289.90 | 283.75 | 286.25 | 286.93 | -0.71 | 17,320.64 | 887,426 | 2.43 | 423,308 | 2.30 | 12.15 | 166 |
| 52 | 01-Oct | 278.00 | 289.90 | 274.10 | 288.30 | 285.00 | 4.08 | 17,444.68 | 1,376,555 | 3.77 | 538,682 | 2.92 | 15.00 | 211 |
| 53 | 30-Sep | 278.00 | 279.00 | 268.60 | 277.00 | 273.53 | -0.23 | 16,760.00 | 1,415,643 | 3.87 | 530,524 | 2.88 | 14.51 | 208 |
| 54 | 29-Sep | 268.00 | 280.90 | 267.60 | 277.65 | 275.22 | 4.01 | 16,800.26 | 1,469,945 | 4.02 | 581,463 | 3.16 | 16.00 | 228 |
| 55 | 26-Sep | 280.45 | 280.45 | 265.10 | 266.95 | 270.94 | -4.95 | 16,152.82 | 1,663,430 | 4.55 | 1,050,762 | 5.70 | 28.47 | 412 |
| 56 | 25-Sep | 284.10 | 284.10 | 275.00 | 280.85 | 280.55 | -1.09 | 16,993.89 | 967,724 | 2.65 | 521,114 | 2.83 | 14.62 | 204 |
| 57 | 24-Sep | 288.35 | 295.00 | 282.65 | 283.95 | 288.92 | -1.25 | 17,181.47 | 1,020,315 | 2.79 | 487,785 | 2.65 | 14.09 | 191 |
| 58 | 23-Sep | 305.00 | 305.80 | 282.40 | 287.55 | 292.24 | -3.51 | 17,399.30 | 1,642,296 | 4.49 | 728,457 | 3.95 | 21.29 | 285 |
| 59 | 22-Sep | 294.10 | 301.00 | 291.00 | 298.00 | 296.11 | 1.02 | 18,031.00 | 1,102,334 | 3.02 | 495,213 | 2.69 | 14.66 | 194 |
| 60 | 19-Sep | 303.30 | 303.45 | 292.70 | 295.00 | 296.10 | -2.91 | 17,850.00 | 1,347,227 | 3.69 | 698,004 | 3.79 | 20.67 | 273 |
| 61 | 18-Sep | 308.95 | 310.65 | 303.00 | 303.85 | 305.97 | -1.22 | 18,385.59 | 769,071 | 2.10 | 314,468 | 1.71 | 9.62 | 123 |
| 62 | 17-Sep | 312.40 | 312.40 | 304.15 | 307.60 | 307.13 | -1.09 | 18,612.50 | 1,016,763 | 2.78 | 485,251 | 2.63 | 14.90 | 190 |
| 63 | 16-Sep | 311.20 | 314.60 | 301.30 | 311.00 | 309.18 | -0.06 | 18,818.00 | 1,329,005 | 3.64 | 544,387 | 2.95 | 16.83 | 213 |
| 64 | 15-Sep | 319.00 | 324.30 | 308.25 | 311.20 | 317.47 | -2.38 | 18,830.33 | 1,689,050 | 4.62 | 731,575 | 3.97 | 23.23 | 287 |
| 65 | 12-Sep | 315.50 | 321.70 | 310.00 | 318.80 | 317.01 | 1.87 | 19,290.20 | 3,121,163 | 8.54 | 1,058,404 | 5.75 | 33.55 | 414 |
| 66 | 11-Sep | 310.00 | 318.00 | 305.00 | 312.95 | 311.50 | 3.51 | 18,936.22 | 4,923,840 | 13.47 | 1,338,825 | 7.27 | 41.70 | 524 |
| 67 | 10-Sep | 301.70 | 306.70 | 297.75 | 302.35 | 302.30 | 0.70 | 18,294.83 | 1,097,234 | 3.00 | 450,824 | 2.45 | 13.63 | 177 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR