| 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: 258.55; Drift%: 6.73 |
| Industry: Finance | Face Value: 2; VWAP21: 250.36 | Low52 Price: 172.63 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 605,971,804 | Low52 Date: 07-Apr-2025 | SHP: 83.29 / 4.03 / 6.87 / 5.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 204 | ||||
| High/Low Price | Quarter: 247.3 / 167.75 | Month: 242.4 / 204.16 | Week: 237.8 / 226.08 | Day: 284.7 / 275.0 | Sis67: 133 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 281.00 | 284.70 | 275.00 | 277.20 | 280.41 | -1.09 | 16,797.54 | 919,666 | 4.75 | 371,944 | 3.98 | 10.43 | 108 |
| 2 | 06-Apr | 275.00 | 283.70 | 271.65 | 280.25 | 279.33 | 2.04 | 16,982.36 | 2,379,961 | 12.30 | 652,942 | 6.99 | 18.24 | 189 |
| 3 | 02-Apr | 266.45 | 276.70 | 264.40 | 274.65 | 272.18 | 2.94 | 16,643.02 | 3,270,668 | 16.91 | 1,042,705 | 11.16 | 28.38 | 302 |
| 4 | 01-Apr | 269.95 | 272.45 | 258.55 | 266.80 | 265.50 | 1.98 | 16,167.33 | 1,830,804 | 9.46 | 611,511 | 6.55 | 16.24 | 177 |
| 5 | 30-Mar | 269.31 | 272.97 | 258.01 | 261.61 | 264.51 | -2.90 | 15,852.83 | 2,058,259 | 10.64 | 598,535 | 6.41 | 15.83 | 174 |
| 6 | 27-Mar | 254.12 | 274.00 | 251.16 | 269.41 | 268.70 | 6.02 | 16,325.49 | 12,295,425 | 63.55 | 2,671,352 | 28.60 | 71.78 | 775 |
| 7 | 25-Mar | 251.00 | 257.75 | 251.00 | 254.12 | 255.07 | 2.02 | 15,398.96 | 744,492 | 3.85 | 282,532 | 3.03 | 7.21 | 82 |
| 8 | 24-Mar | 246.00 | 250.95 | 237.39 | 249.10 | 244.31 | 4.86 | 15,094.76 | 1,849,760 | 9.56 | 701,036 | 7.51 | 17.13 | 203 |
| 9 | 23-Mar | 246.37 | 246.38 | 234.80 | 237.55 | 239.52 | -3.58 | 14,394.86 | 1,035,340 | 5.35 | 357,647 | 3.83 | 8.57 | 104 |
| 10 | 20-Mar | 266.00 | 266.80 | 244.22 | 246.37 | 253.05 | -5.98 | 14,929.33 | 2,197,261 | 11.36 | 525,704 | 5.63 | 13.30 | 152 |
| 11 | 19-Mar | 246.00 | 272.15 | 244.50 | 262.03 | 262.23 | 5.36 | 15,878.28 | 8,294,669 | 42.87 | 1,293,739 | 13.85 | 33.93 | 375 |
| 12 | 18-Mar | 249.90 | 253.00 | 245.37 | 248.69 | 250.34 | 0.68 | 15,069.91 | 695,731 | 3.60 | 196,291 | 2.10 | 4.91 | 57 |
| 13 | 17-Mar | 245.00 | 251.50 | 242.40 | 247.01 | 247.32 | 0.87 | 14,968.11 | 691,684 | 3.58 | 136,009 | 1.46 | 3.36 | 39 |
| 14 | 16-Mar | 255.45 | 260.00 | 242.00 | 244.89 | 248.92 | -4.19 | 14,839.64 | 2,067,998 | 10.69 | 404,836 | 4.33 | 10.08 | 117 |
| 15 | 13-Mar | 243.00 | 262.80 | 239.01 | 255.61 | 256.60 | 6.47 | 15,489.25 | 14,627,740 | 75.61 | 1,722,026 | 18.44 | 44.19 | 499 |
| 16 | 12-Mar | 229.00 | 243.44 | 223.40 | 240.08 | 238.66 | 4.27 | 14,548.17 | 1,200,296 | 6.20 | 398,919 | 4.27 | 9.52 | 116 |
| 17 | 11-Mar | 224.50 | 232.87 | 222.79 | 230.24 | 229.37 | 2.73 | 13,951.89 | 475,727 | 2.46 | 188,885 | 2.02 | 4.33 | 55 |
| 18 | 10-Mar | 220.97 | 224.80 | 216.34 | 224.13 | 220.70 | 2.13 | 13,581.65 | 585,230 | 3.03 | 253,748 | 2.72 | 5.60 | 74 |
| 19 | 09-Mar | 226.02 | 226.40 | 217.10 | 219.46 | 220.35 | -3.91 | 13,298.66 | 325,202 | 1.68 | 135,756 | 1.45 | 2.99 | 39 |
| 20 | 06-Mar | 230.97 | 235.49 | 227.00 | 228.40 | 231.15 | -1.22 | 13,840.40 | 212,195 | 1.10 | 122,603 | 1.31 | 2.83 | 36 |
| 21 | 05-Mar | 224.00 | 232.20 | 224.00 | 231.23 | 229.39 | 2.97 | 14,011.89 | 403,844 | 2.09 | 135,846 | 1.45 | 3.12 | 39 |
| 22 | 04-Mar | 227.00 | 229.04 | 221.04 | 224.57 | 224.49 | -3.32 | 13,608.31 | 405,512 | 2.10 | 188,894 | 2.02 | 4.24 | 55 |
| 23 | 02-Mar | 218.10 | 233.49 | 218.00 | 232.28 | 231.17 | -1.58 | 14,075.51 | 738,881 | 3.82 | 419,731 | 4.49 | 9.70 | 122 |
| 24 | 27-Feb | 234.99 | 237.80 | 231.47 | 236.00 | 235.10 | 0.46 | 14,300.00 | 550,867 | 2.85 | 324,433 | 3.47 | 7.63 | 94 |
| 25 | 26-Feb | 233.92 | 235.80 | 232.00 | 234.92 | 234.30 | 0.43 | 14,235.49 | 250,991 | 1.30 | 126,202 | 1.35 | 2.96 | 37 |
| 26 | 25-Feb | 231.89 | 234.50 | 226.08 | 233.92 | 232.80 | 1.00 | 14,174.89 | 618,522 | 3.20 | 390,266 | 4.18 | 9.09 | 113 |
| 27 | 24-Feb | 231.48 | 234.01 | 228.85 | 231.60 | 231.71 | 0.05 | 14,034.31 | 306,449 | 1.58 | 176,563 | 1.89 | 4.09 | 51 |
| 28 | 23-Feb | 232.00 | 234.35 | 230.10 | 231.49 | 232.70 | -0.05 | 14,027.64 | 301,566 | 1.56 | 141,150 | 1.51 | 3.28 | 41 |
| 29 | 20-Feb | 228.73 | 232.80 | 225.05 | 231.61 | 229.09 | 1.26 | 14,034.91 | 415,513 | 2.15 | 171,246 | 1.83 | 3.92 | 50 |
| 30 | 19-Feb | 233.05 | 235.63 | 226.01 | 228.73 | 230.35 | -0.95 | 13,860.39 | 641,963 | 3.32 | 239,303 | 2.56 | 5.51 | 69 |
| 31 | 18-Feb | 235.00 | 236.70 | 230.00 | 230.93 | 231.96 | -1.66 | 13,993.71 | 218,783 | 1.13 | 108,814 | 1.17 | 2.52 | 32 |
| 32 | 17-Feb | 223.00 | 237.30 | 223.00 | 234.83 | 233.19 | 3.86 | 14,230.04 | 843,545 | 4.36 | 314,627 | 3.37 | 7.34 | 91 |
| 33 | 16-Feb | 221.50 | 226.95 | 221.00 | 226.10 | 224.69 | 0.65 | 13,701.02 | 193,461 | 1.00 | 93,395 | 1.00 | 2.10 | 27 |
| 34 | 13-Feb | 222.00 | 225.87 | 218.49 | 224.64 | 222.70 | 0.30 | 13,612.55 | 366,314 | 1.89 | 153,054 | 1.64 | 3.41 | 44 |
| 35 | 12-Feb | 228.11 | 229.00 | 222.30 | 223.96 | 225.47 | -2.09 | 13,571.34 | 257,009 | 1.33 | 116,644 | 1.25 | 2.63 | 34 |
| 36 | 11-Feb | 239.00 | 240.00 | 227.16 | 228.74 | 232.52 | -3.42 | 13,861.00 | 801,772 | 4.14 | 368,344 | 3.94 | 8.56 | 107 |
| 37 | 10-Feb | 232.65 | 240.50 | 229.66 | 236.85 | 234.08 | 3.87 | 14,352.44 | 1,122,393 | 5.80 | 443,936 | 4.75 | 10.39 | 129 |
| 38 | 09-Feb | 224.99 | 230.00 | 222.00 | 228.03 | 226.87 | 2.91 | 13,817.98 | 443,783 | 2.29 | 213,972 | 2.29 | 4.85 | 62 |
| 39 | 06-Feb | 227.11 | 227.11 | 220.20 | 221.59 | 223.49 | -2.43 | 13,427.73 | 292,514 | 1.51 | 114,815 | 1.23 | 2.57 | 41 |
| 40 | 05-Feb | 229.00 | 229.70 | 225.50 | 227.11 | 227.15 | -0.71 | 13,762.23 | 743,878 | 3.85 | 446,304 | 4.78 | 10.14 | 159 |
| 41 | 04-Feb | 221.90 | 230.95 | 218.75 | 228.73 | 225.82 | 5.24 | 13,860.39 | 1,928,984 | 9.97 | 722,369 | 7.73 | 16.31 | 257 |
| 42 | 03-Feb | 224.10 | 224.10 | 208.13 | 217.35 | 214.26 | -0.05 | 13,170.80 | 3,090,402 | 15.97 | 1,082,065 | 11.59 | 23.18 | 386 |
| 43 | 02-Feb | 220.54 | 221.03 | 211.22 | 217.46 | 215.85 | -1.89 | 13,177.46 | 308,203 | 1.59 | 119,554 | 1.28 | 2.58 | 43 |
| 44 | 01-Feb | 227.90 | 231.82 | 217.25 | 221.64 | 226.47 | -1.83 | 13,430.76 | 327,071 | 1.69 | 102,957 | 1.10 | 2.33 | 37 |
| 45 | 30-Jan | 214.33 | 228.25 | 212.56 | 225.78 | 224.01 | 5.34 | 13,681.63 | 1,070,870 | 5.54 | 290,017 | 3.11 | 6.50 | 103 |
| 46 | 29-Jan | 219.30 | 219.85 | 211.68 | 214.33 | 214.23 | -0.94 | 12,987.79 | 374,607 | 1.94 | 188,668 | 2.02 | 4.04 | 67 |
| 47 | 28-Jan | 209.00 | 217.95 | 205.86 | 216.36 | 211.52 | 4.42 | 13,110.81 | 672,977 | 3.48 | 238,305 | 2.55 | 5.04 | 85 |
| 48 | 27-Jan | 199.99 | 209.00 | 195.90 | 207.21 | 203.81 | 4.15 | 12,556.34 | 1,128,118 | 5.83 | 417,865 | 4.47 | 8.52 | 149 |
| 49 | 23-Jan | 207.70 | 208.86 | 198.51 | 198.96 | 203.47 | -3.77 | 12,056.42 | 336,073 | 1.74 | 163,551 | 1.75 | 3.33 | 58 |
| 50 | 22-Jan | 206.50 | 209.00 | 204.22 | 206.75 | 206.31 | 1.25 | 12,528.47 | 279,942 | 1.45 | 117,245 | 1.26 | 2.42 | 42 |
| 51 | 21-Jan | 208.00 | 210.26 | 202.00 | 204.19 | 204.92 | -2.62 | 12,373.34 | 779,184 | 4.03 | 389,120 | 4.17 | 7.97 | 139 |
| 52 | 20-Jan | 213.84 | 215.94 | 208.02 | 209.68 | 211.89 | -1.84 | 12,706.02 | 399,830 | 2.07 | 165,387 | 1.77 | 3.50 | 59 |
| 53 | 19-Jan | 215.00 | 216.80 | 212.90 | 213.61 | 214.56 | -1.36 | 12,944.16 | 413,011 | 2.13 | 195,364 | 2.09 | 4.19 | 70 |
| 54 | 16-Jan | 219.67 | 223.32 | 214.61 | 216.55 | 219.46 | -2.35 | 13,122.32 | 539,739 | 2.79 | 312,335 | 3.34 | 6.85 | 111 |
| 55 | 14-Jan | 224.59 | 225.69 | 220.59 | 221.77 | 222.16 | -1.26 | 13,438.64 | 321,648 | 1.66 | 185,702 | 1.99 | 4.13 | 66 |
| 56 | 13-Jan | 224.90 | 226.35 | 221.23 | 224.59 | 224.38 | 0.57 | 13,609.52 | 294,494 | 1.52 | 109,135 | 1.17 | 2.45 | 39 |
| 57 | 12-Jan | 224.12 | 225.40 | 218.76 | 223.32 | 221.57 | -1.36 | 13,532.56 | 511,050 | 2.64 | 200,304 | 2.14 | 4.44 | 71 |
| 58 | 09-Jan | 227.10 | 229.32 | 220.15 | 226.40 | 225.46 | -1.13 | 13,719.20 | 1,138,657 | 5.89 | 563,000 | 6.03 | 12.69 | 201 |
| 59 | 08-Jan | 230.29 | 230.42 | 225.30 | 228.99 | 228.83 | -0.72 | 13,876.15 | 1,010,886 | 5.23 | 611,252 | 6.54 | 13.99 | 218 |
| 60 | 07-Jan | 232.58 | 232.58 | 225.55 | 230.66 | 229.64 | -0.04 | 13,977.35 | 848,486 | 4.39 | 456,465 | 4.89 | 10.48 | 163 |
| 61 | 06-Jan | 239.00 | 239.00 | 225.12 | 230.76 | 230.79 | -3.30 | 13,983.41 | 1,334,988 | 6.90 | 644,033 | 6.90 | 14.86 | 230 |
| 62 | 05-Jan | 241.95 | 241.95 | 236.70 | 238.63 | 238.16 | -0.77 | 14,460.31 | 409,205 | 2.12 | 227,660 | 2.44 | 5.42 | 81 |
| 63 | 02-Jan | 238.88 | 241.20 | 235.49 | 240.47 | 238.76 | 1.11 | 14,571.80 | 719,847 | 3.72 | 467,887 | 5.01 | 11.17 | 167 |
| 64 | 01-Jan | 238.00 | 238.88 | 235.90 | 237.84 | 237.18 | 0.15 | 14,412.43 | 624,050 | 3.23 | 501,984 | 5.37 | 11.91 | 179 |
| 65 | 31-Dec | 234.37 | 239.00 | 234.36 | 237.49 | 237.26 | 1.33 | 14,391.22 | 700,799 | 3.62 | 537,844 | 5.76 | 12.76 | 192 |
| 66 | 30-Dec | 235.00 | 235.55 | 231.67 | 234.37 | 234.19 | -0.55 | 14,202.16 | 996,122 | 5.15 | 765,354 | 8.19 | 17.92 | 273 |
| 67 | 29-Dec | 231.50 | 238.00 | 228.63 | 235.66 | 233.66 | 1.96 | 14,280.33 | 1,900,512 | 9.82 | 1,064,950 | 11.40 | 24.88 | 380 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR