| Macro-sector: Financial Services | Band: 20 | High52 Price: 625.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2 | Low52 Price: 165.49 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 50,576,173 | Low52 Date: 03-Feb-2025 | SHP: 71.49 / 12.86 / 0.01 / 15.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 268.0 / 165.49 | Month: 215.7 / 176.4 | Week: 181.0 / 176.4 | Day: 177.0 / 176.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Mar | 176.40 | 177.00 | 176.40 | 177.00 | 176.90 | 0.34 | 895.00 | 35,496 | 37.88 | 0 | 0.00 | 0.00 | 0.45 |
| 2 | 27-Mar | 181.00 | 181.00 | 176.40 | 176.40 | 177.20 | -2.00 | 892.16 | 438,062 | 467.52 | 0 | 0.00 | 0.00 | 5.54 |
| 3 | 26-Mar | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.00 | 910.00 | 160,732 | 171.54 | 0 | 0.00 | 0.00 | 2.03 |
| 4 | 25-Mar | 180.50 | 181.00 | 179.95 | 180.00 | 180.56 | 0.00 | 910.00 | 80,041 | 85.42 | 0 | 0.00 | 0.00 | 1.01 |
| 5 | 24-Mar | 181.00 | 181.00 | 180.00 | 180.00 | 180.78 | 0.00 | 910.00 | 70,688 | 75.44 | 0 | 0.00 | 0.00 | 0.89 |
| 6 | 21-Mar | 181.00 | 181.00 | 176.40 | 180.00 | 180.38 | 0.00 | 910.00 | 65,873 | 70.30 | 0 | 0.00 | 0.00 | 0.83 |
| 7 | 20-Mar | 180.00 | 181.00 | 180.00 | 180.00 | 180.44 | 0.00 | 910.00 | 58,946 | 62.91 | 0 | 0.00 | 0.00 | 0.75 |
| 8 | 19-Mar | 180.00 | 181.00 | 180.00 | 180.00 | 180.60 | 0.00 | 910.00 | 103,412 | 110.36 | 0 | 0.00 | 0.00 | 1.31 |
| 9 | 18-Mar | 177.38 | 180.00 | 177.38 | 180.00 | 178.84 | -0.55 | 910.00 | 68,537 | 73.15 | 0 | 0.00 | 0.00 | 0.87 |
| 10 | 17-Mar | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.00 | 915.00 | 936 | 1.00 | 0 | 0.00 | 0.00 | 0.01 |
| 11 | 13-Mar | 184.75 | 184.75 | 184.70 | 184.70 | 184.72 | -2.00 | 934.14 | 21,922 | 23.40 | 0 | 0.00 | 0.00 | 0.28 |
| 12 | 12-Mar | 195.50 | 195.50 | 188.47 | 188.47 | 191.88 | -2.00 | 953.21 | 48,558 | 51.82 | 0 | 0.00 | 0.00 | 0.61 |
| 13 | 11-Mar | 200.00 | 200.00 | 192.32 | 192.32 | 199.32 | -2.00 | 972.68 | 38,440 | 41.02 | 0 | 0.00 | 0.00 | 0.49 |
| 14 | 10-Mar | 200.00 | 200.00 | 196.25 | 196.25 | 199.97 | -1.99 | 992.56 | 59,737 | 63.75 | 0 | 0.00 | 0.00 | 0.76 |
| 15 | 07-Mar | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | -2.00 | 1,012.74 | 2,438 | 2.60 | 0 | 0.00 | 0.00 | 0.03 |
| 16 | 06-Mar | 215.70 | 215.70 | 202.00 | 204.33 | 205.84 | -2.96 | 1,033.42 | 57,047 | 60.88 | 0 | 0.00 | 0.00 | 0.72 |
| 17 | 05-Mar | 209.75 | 215.55 | 198.05 | 210.57 | 208.33 | 2.45 | 1,064.98 | 60,534 | 64.60 | 0 | 0.00 | 0.00 | 0.77 |
| 18 | 04-Mar | 197.00 | 206.35 | 187.98 | 205.53 | 201.47 | 4.58 | 1,039.49 | 78,244 | 83.50 | 0 | 0.00 | 0.00 | 0.99 |
| 19 | 03-Mar | 194.87 | 199.81 | 181.10 | 196.53 | 188.71 | 3.27 | 993.97 | 64,381 | 68.71 | 0 | 0.00 | 0.00 | 0.81 |
| 20 | 28-Feb | 183.60 | 190.35 | 180.00 | 190.30 | 182.87 | 4.97 | 962.46 | 220,618 | 235.45 | 0 | 0.00 | 0.00 | 2.79 |
| 21 | 27-Feb | 182.00 | 182.25 | 179.75 | 181.29 | 181.19 | 0.31 | 916.90 | 77,363 | 82.56 | 0 | 0.00 | 0.00 | 0.98 |
| 22 | 25-Feb | 184.00 | 190.00 | 180.00 | 180.73 | 182.12 | -0.68 | 914.06 | 53,289 | 56.87 | 0 | 0.00 | 0.00 | 0.67 |
| 23 | 24-Feb | 178.00 | 183.08 | 173.55 | 181.96 | 181.60 | 0.83 | 920.28 | 54,471 | 58.13 | 0 | 0.00 | 0.00 | 0.69 |
| 24 | 21-Feb | 184.00 | 185.00 | 180.00 | 180.46 | 180.57 | -0.39 | 912.70 | 33,682 | 35.95 | 0 | 0.00 | 0.00 | 0.43 |
| 25 | 20-Feb | 185.00 | 186.00 | 173.00 | 181.16 | 182.06 | 0.42 | 916.24 | 50,253 | 53.63 | 0 | 0.00 | 0.00 | 0.64 |
| 26 | 19-Feb | 172.00 | 184.00 | 171.35 | 180.41 | 179.72 | 0.96 | 912.44 | 77,320 | 82.52 | 0 | 0.00 | 0.00 | 0.98 |
| 27 | 18-Feb | 173.15 | 185.50 | 173.15 | 178.69 | 180.18 | -0.77 | 903.75 | 60,770 | 64.86 | 0 | 0.00 | 0.00 | 0.77 |
| 28 | 17-Feb | 184.00 | 184.00 | 171.30 | 180.08 | 179.42 | -0.13 | 910.78 | 69,352 | 74.01 | 0 | 0.00 | 0.00 | 0.88 |
| 29 | 14-Feb | 187.52 | 190.00 | 180.00 | 180.32 | 185.18 | -3.84 | 911.99 | 46,440 | 49.56 | 0 | 0.00 | 0.00 | 0.59 |
| 30 | 13-Feb | 185.44 | 190.00 | 182.00 | 187.52 | 187.44 | 3.15 | 948.40 | 71,064 | 75.84 | 0 | 0.00 | 0.00 | 0.90 |
| 31 | 12-Feb | 182.33 | 186.00 | 178.00 | 181.80 | 181.04 | -0.29 | 919.47 | 26,476 | 28.26 | 0 | 0.00 | 0.00 | 0.33 |
| 32 | 11-Feb | 185.00 | 186.50 | 180.00 | 182.33 | 181.92 | 0.92 | 922.16 | 26,701 | 28.50 | 0 | 0.00 | 0.00 | 0.34 |
| 33 | 10-Feb | 181.99 | 182.80 | 174.10 | 180.67 | 180.11 | -0.16 | 913.76 | 28,129 | 30.02 | 0 | 0.00 | 0.00 | 0.36 |
| 34 | 07-Feb | 186.99 | 186.99 | 172.55 | 180.96 | 179.95 | 0.19 | 915.23 | 48,996 | 52.29 | 0 | 0.00 | 0.00 | 0.62 |
| 35 | 06-Feb | 176.00 | 181.50 | 172.20 | 180.61 | 178.78 | 4.23 | 913.46 | 39,163 | 41.80 | 0 | 0.00 | 0.00 | 0.50 |
| 36 | 05-Feb | 180.00 | 182.00 | 171.10 | 173.28 | 175.96 | -1.99 | 876.38 | 36,556 | 39.01 | 0 | 0.00 | 0.00 | 0.46 |
| 37 | 04-Feb | 174.90 | 178.50 | 170.00 | 176.79 | 173.78 | 3.05 | 894.14 | 27,016 | 28.83 | 0 | 0.00 | 0.00 | 0.34 |
| 38 | 03-Feb | 173.99 | 176.00 | 165.49 | 171.56 | 171.22 | -1.52 | 867.68 | 69,002 | 73.64 | 0 | 0.00 | 0.00 | 0.87 |
| 39 | 01-Feb | 180.00 | 182.70 | 169.56 | 174.21 | 173.67 | -2.07 | 881.09 | 45,885 | 48.97 | 0 | 0.00 | 0.00 | 0.58 |
| 40 | 31-Jan | 186.15 | 187.00 | 176.85 | 177.90 | 180.13 | -4.43 | 899.75 | 68,586 | 73.20 | 0 | 0.00 | 0.00 | 0.87 |
| 41 | 30-Jan | 198.90 | 198.90 | 184.00 | 186.15 | 191.85 | -3.30 | 941.48 | 79,462 | 84.80 | 0 | 0.00 | 0.00 | 1.01 |
| 42 | 29-Jan | 202.00 | 205.00 | 183.50 | 192.50 | 194.44 | -4.56 | 973.59 | 66,391 | 70.85 | 32,049 | 32,049.00 | 0.62 | 0.41 |
| 43 | 28-Jan | 194.40 | 203.85 | 191.60 | 201.70 | 196.99 | 4.29 | 1,020.12 | 149,626 | 159.69 | 69,051 | 69,051.00 | 1.36 | 0.87 |
| 44 | 27-Jan | 204.50 | 205.80 | 191.95 | 193.40 | 195.16 | -6.28 | 978.14 | 79,462 | 84.80 | 39,041 | 39,041.00 | 0.76 | 0.49 |
| 45 | 24-Jan | 201.90 | 210.85 | 197.20 | 206.35 | 206.31 | 3.12 | 1,043.64 | 299,249 | 319.37 | 169,572 | 169,572.00 | 3.50 | 2.14 |
| 46 | 23-Jan | 196.70 | 225.00 | 196.70 | 200.10 | 208.10 | 0.80 | 1,012.03 | 493,572 | 526.76 | 147,679 | 147,679.00 | 3.07 | 1.87 |
| 47 | 22-Jan | 203.70 | 203.75 | 193.00 | 198.50 | 198.03 | -2.09 | 1,003.94 | 309,192 | 329.98 | 245,019 | 245,019.00 | 4.85 | 3.10 |
| 48 | 21-Jan | 211.00 | 214.75 | 199.95 | 202.65 | 204.93 | -3.90 | 1,024.93 | 320,976 | 342.56 | 218,981 | 218,981.00 | 4.49 | 2.77 |
| 49 | 20-Jan | 220.50 | 223.70 | 210.00 | 210.55 | 213.58 | -4.13 | 1,064.88 | 107,633 | 114.87 | 58,296 | 58,296.00 | 1.25 | 0.74 |
| 50 | 17-Jan | 225.20 | 228.00 | 218.20 | 219.25 | 222.41 | -3.40 | 1,108.88 | 117,038 | 124.91 | 73,771 | 73,771.00 | 1.64 | 0.93 |
| 51 | 16-Jan | 219.30 | 229.85 | 219.30 | 226.70 | 225.76 | 3.77 | 1,146.56 | 65,928 | 70.36 | 23,014 | 23,014.00 | 0.52 | 0.29 |
| 52 | 15-Jan | 227.00 | 227.05 | 215.00 | 218.15 | 219.66 | -3.05 | 1,103.32 | 81,807 | 87.31 | 28,631 | 28,631.00 | 0.63 | 0.36 |
| 53 | 14-Jan | 221.00 | 229.70 | 217.25 | 224.80 | 224.25 | 1.82 | 1,136.95 | 129,495 | 138.20 | 38,955 | 38,955.00 | 0.87 | 0.49 |
| 54 | 13-Jan | 222.15 | 230.60 | 217.25 | 220.70 | 221.85 | -2.08 | 1,116.22 | 209,290 | 223.36 | 142,651 | 142,651.00 | 3.16 | 1.80 |
| 55 | 10-Jan | 235.95 | 237.25 | 222.30 | 225.30 | 228.04 | -4.42 | 1,139.48 | 277,233 | 295.87 | 172,485 | 172,485.00 | 3.93 | 2.18 |
| 56 | 09-Jan | 247.30 | 247.30 | 234.00 | 235.25 | 239.03 | -4.57 | 1,189.80 | 90,048 | 96.10 | 39,342 | 39,342.00 | 0.94 | 0.50 |
| 57 | 08-Jan | 247.70 | 251.95 | 240.00 | 246.00 | 243.80 | -0.16 | 1,244.00 | 89,053 | 95.04 | 43,209 | 43,209.00 | 1.05 | 0.55 |
| 58 | 07-Jan | 247.30 | 251.00 | 244.05 | 246.40 | 247.94 | 1.12 | 1,246.20 | 140,918 | 150.39 | 115,614 | 115,614.00 | 2.87 | 1.46 |
| 59 | 06-Jan | 261.00 | 261.90 | 242.55 | 243.65 | 247.76 | -5.56 | 1,232.29 | 232,354 | 247.98 | 124,697 | 124,697.00 | 3.09 | 1.58 |
| 60 | 03-Jan | 255.00 | 267.00 | 254.00 | 257.20 | 258.72 | 0.72 | 1,300.82 | 518,570 | 553.44 | 275,662 | 275,662.00 | 7.13 | 3.49 |
| 61 | 02-Jan | 254.70 | 259.90 | 247.05 | 255.35 | 253.56 | 0.78 | 1,291.46 | 136,814 | 146.01 | 51,823 | 51,823.00 | 1.31 | 0.66 |
| 62 | 01-Jan | 260.50 | 268.00 | 252.25 | 253.35 | 257.87 | -3.69 | 1,281.35 | 118,086 | 126.03 | 62,262 | 62,262.00 | 1.61 | 0.79 |
| 63 | 31-Dec | 259.05 | 265.00 | 256.75 | 262.70 | 262.39 | 1.05 | 1,328.64 | 195,078 | 208.19 | 150,813 | 150,813.00 | 3.96 | 1.91 |
| 64 | 30-Dec | 265.00 | 266.90 | 258.05 | 259.95 | 262.34 | -1.35 | 1,314.73 | 260,960 | 278.51 | 218,510 | 218,510.00 | 5.73 | 2.76 |
| 65 | 27-Dec | 266.05 | 272.65 | 262.50 | 263.45 | 268.13 | -1.63 | 1,332.43 | 114,808 | 122.53 | 85,448 | 85,448.00 | 2.29 | 1.08 |
| 66 | 26-Dec | 273.00 | 277.95 | 265.50 | 267.75 | 271.55 | -1.10 | 1,354.18 | 241,145 | 257.36 | 180,868 | 180,868.00 | 4.91 | 2.29 |
| 67 | 24-Dec | 280.00 | 296.40 | 265.25 | 270.70 | 281.20 | -1.00 | 1,369.10 | 445,639 | 475.60 | 142,671 | 142,671.00 | 4.01 | 1.80 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL