| 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: 264.0; Drift%: 10.63 |
| 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 / 4.74 / 7.09 / 4.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 268.79 / 206.1 | Week: 253.0 / 245.4 | Day: 303.94 / 288.37 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 252.45 | 256.25 | 244.10 | 250.76 | 250.81 | -0.75 | 15,173.18 | 1,037,985 | 4.18 | 429,983 | 4.68 | 10.78 | 150 |
| 37 | 22-May | 243.88 | 258.00 | 242.12 | 252.65 | 252.28 | 3.65 | 15,287.54 | 3,265,198 | 13.14 | 1,566,038 | 17.04 | 39.51 | 545 |
| 38 | 21-May | 245.00 | 245.00 | 236.61 | 243.76 | 241.33 | 2.58 | 14,749.62 | 824,479 | 3.32 | 298,470 | 3.25 | 7.20 | 104 |
| 39 | 20-May | 247.00 | 248.94 | 235.00 | 237.62 | 239.94 | -3.67 | 14,378.10 | 1,329,089 | 5.35 | 549,881 | 5.98 | 13.19 | 191 |
| 40 | 19-May | 240.00 | 248.80 | 237.00 | 246.67 | 244.24 | 5.36 | 14,925.70 | 1,624,637 | 6.54 | 616,780 | 6.71 | 15.06 | 250 |
| 41 | 16-May | 235.98 | 238.00 | 231.31 | 234.12 | 234.35 | -0.59 | 14,166.32 | 649,640 | 2.61 | 287,229 | 3.13 | 6.73 | 117 |
| 42 | 15-May | 240.33 | 240.33 | 232.00 | 235.51 | 234.69 | -0.95 | 14,250.42 | 618,546 | 2.49 | 212,330 | 2.31 | 4.98 | 86 |
| 43 | 14-May | 225.00 | 242.90 | 224.27 | 237.78 | 236.52 | 7.57 | 14,387.78 | 2,482,680 | 9.99 | 981,910 | 10.68 | 23.22 | 399 |
| 44 | 13-May | 224.36 | 226.00 | 220.00 | 221.04 | 223.05 | -0.09 | 13,374.86 | 466,849 | 1.88 | 213,149 | 2.32 | 4.75 | 87 |
| 45 | 12-May | 222.44 | 223.00 | 218.00 | 221.25 | 221.20 | 4.17 | 13,387.57 | 393,818 | 1.58 | 230,929 | 2.51 | 5.11 | 94 |
| 46 | 09-May | 207.00 | 214.90 | 207.00 | 212.40 | 211.60 | -1.27 | 12,852.06 | 467,313 | 1.88 | 239,110 | 2.60 | 5.06 | 97 |
| 47 | 08-May | 223.89 | 228.80 | 212.25 | 215.13 | 221.97 | -0.56 | 13,017.25 | 1,040,262 | 4.19 | 434,135 | 4.72 | 9.64 | 176 |
| 48 | 07-May | 206.35 | 217.04 | 206.23 | 216.34 | 214.25 | 1.88 | 13,090.47 | 592,796 | 2.39 | 284,036 | 3.09 | 6.09 | 115 |
| 49 | 06-May | 220.25 | 224.99 | 206.10 | 212.35 | 214.96 | -4.21 | 12,849.04 | 894,786 | 3.60 | 519,744 | 5.66 | 11.17 | 211 |
| 50 | 05-May | 214.92 | 223.80 | 214.92 | 221.68 | 221.13 | 3.15 | 13,413.59 | 569,553 | 2.29 | 290,921 | 3.17 | 6.43 | 118 |
| 51 | 02-May | 210.00 | 217.70 | 208.13 | 214.92 | 213.63 | 2.73 | 13,004.55 | 775,095 | 3.12 | 378,496 | 4.12 | 8.09 | 154 |
| 52 | 30-Apr | 211.01 | 214.64 | 208.00 | 209.21 | 210.93 | -1.51 | 12,659.04 | 471,286 | 1.90 | 245,377 | 2.67 | 5.18 | 100 |
| 53 | 29-Apr | 211.29 | 216.39 | 211.00 | 212.41 | 212.97 | 0.91 | 12,852.67 | 289,929 | 1.17 | 126,331 | 1.37 | 2.69 | 51 |
| 54 | 28-Apr | 209.90 | 213.83 | 208.01 | 210.50 | 210.93 | -0.83 | 12,737.10 | 468,785 | 1.89 | 168,189 | 1.83 | 3.55 | 68 |
| 55 | 25-Apr | 222.00 | 223.90 | 210.05 | 212.27 | 214.16 | -4.54 | 12,844.20 | 681,340 | 2.74 | 272,687 | 2.97 | 5.84 | 111 |
| 56 | 24-Apr | 223.15 | 230.00 | 216.10 | 222.36 | 226.01 | -0.37 | 13,454.73 | 2,015,291 | 8.11 | 1,452,122 | 15.80 | 32.82 | 590 |
| 57 | 23-Apr | 220.50 | 224.99 | 211.99 | 223.19 | 219.79 | 3.12 | 13,504.95 | 1,093,401 | 4.40 | 410,577 | 4.47 | 9.02 | 167 |
| 58 | 22-Apr | 209.00 | 219.00 | 208.37 | 216.44 | 215.46 | 3.93 | 13,096.52 | 1,639,499 | 6.60 | 761,763 | 8.29 | 16.41 | 309 |
| 59 | 21-Apr | 205.00 | 209.20 | 203.40 | 208.25 | 206.76 | 2.30 | 12,600.95 | 444,550 | 1.79 | 238,191 | 2.59 | 4.92 | 97 |
| 60 | 17-Apr | 205.08 | 207.74 | 202.25 | 203.56 | 203.89 | -0.57 | 12,317.17 | 660,386 | 2.66 | 358,146 | 3.90 | 7.30 | 145 |
| 61 | 16-Apr | 208.50 | 209.27 | 202.81 | 204.72 | 205.52 | -0.94 | 12,387.36 | 457,954 | 1.84 | 233,142 | 2.54 | 4.79 | 95 |
| 62 | 15-Apr | 201.00 | 213.49 | 199.45 | 206.67 | 208.61 | 4.86 | 12,505.35 | 1,467,544 | 5.91 | 536,528 | 5.84 | 11.19 | 218 |
| 63 | 11-Apr | 198.59 | 202.90 | 195.00 | 197.09 | 198.05 | 0.82 | 11,925.68 | 339,858 | 1.37 | 128,533 | 1.40 | 2.55 | 52 |
| 64 | 09-Apr | 192.05 | 198.06 | 192.05 | 195.48 | 195.24 | 0.33 | 11,828.26 | 372,934 | 1.50 | 125,303 | 1.36 | 2.45 | 51 |
| 65 | 08-Apr | 196.90 | 198.80 | 189.25 | 194.83 | 192.38 | 1.82 | 11,788.93 | 1,800,373 | 7.24 | 1,201,541 | 13.07 | 23.12 | 488 |
| 66 | 07-Apr | 172.80 | 192.80 | 172.63 | 191.35 | 185.53 | -0.25 | 11,578.35 | 937,735 | 3.77 | 484,575 | 5.27 | 8.99 | 197 |
| 67 | 04-Apr | 199.99 | 201.90 | 191.61 | 191.82 | 195.58 | -4.90 | 11,606.79 | 855,016 | 3.44 | 504,015 | 5.48 | 9.86 | 205 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL