| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,135.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 24-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 1,943.11 | Low52 Price: 1,551.65 | Barrier: 1,977.9; Drift%: -3.14 |
| Basic Industry: Holding Company | Total Equity: 1,597,813,220 | Low52 Date: 24-Dec-2024 | SHP: 58.81 / 8.4 / 10.09 / 22.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 17 | ||||
| High/Low Price | Quarter: 2,022.0 / 1,565.0 | Month: 2,068.5 / 1,932.9 | Week: 1,939.8 / 1,892.9 | Day: 1,939.7 / 1,910.6 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,920.00 | 1,939.70 | 1,910.60 | 1,917.60 | 1,926.17 | -0.34 | 306,396.66 | 985,012 | 2.37 | 343,512 | 2.51 | 66.17 | 10 |
| 2 | 26-Aug | 1,960.00 | 1,963.40 | 1,917.60 | 1,924.20 | 1,933.21 | -2.02 | 307,451.22 | 1,179,819 | 2.84 | 754,500 | 5.52 | 145.86 | 21 |
| 3 | 25-Aug | 1,959.10 | 1,967.80 | 1,953.00 | 1,963.80 | 1,962.06 | -0.11 | 313,778.56 | 869,509 | 2.09 | 584,208 | 4.27 | 114.63 | 16 |
| 4 | 22-Aug | 1,975.00 | 1,977.30 | 1,963.50 | 1,965.90 | 1,968.73 | -0.71 | 314,114.10 | 709,444 | 1.71 | 439,688 | 3.22 | 86.56 | 12 |
| 5 | 21-Aug | 1,984.00 | 1,998.00 | 1,974.50 | 1,980.00 | 1,983.98 | 1.10 | 316,367.00 | 2,346,236 | 5.65 | 1,237,394 | 9.05 | 245.50 | 34 |
| 6 | 20-Aug | 1,972.80 | 1,976.50 | 1,949.20 | 1,958.50 | 1,955.00 | -0.69 | 312,931.72 | 1,461,680 | 3.52 | 1,006,457 | 7.36 | 196.00 | 28 |
| 7 | 19-Aug | 1,994.00 | 1,997.60 | 1,964.80 | 1,972.20 | 1,971.55 | -1.07 | 315,120.72 | 1,389,770 | 3.35 | 952,790 | 6.97 | 187.85 | 26 |
| 8 | 18-Aug | 1,950.00 | 2,017.00 | 1,950.00 | 1,993.50 | 1,999.82 | 3.55 | 318,524.07 | 1,473,915 | 3.55 | 701,167 | 5.13 | 140.22 | 19 |
| 9 | 14-Aug | 1,914.40 | 1,939.10 | 1,912.50 | 1,925.10 | 1,927.55 | 0.56 | 307,595.02 | 765,742 | 1.84 | 387,508 | 2.83 | 74.69 | 11 |
| 10 | 13-Aug | 1,914.00 | 1,920.00 | 1,892.90 | 1,914.40 | 1,909.44 | 0.34 | 305,885.36 | 710,014 | 1.71 | 286,426 | 2.10 | 54.69 | 8 |
| 11 | 12-Aug | 1,925.00 | 1,934.30 | 1,904.00 | 1,908.00 | 1,917.05 | -0.77 | 304,862.00 | 899,579 | 2.17 | 457,929 | 3.35 | 87.79 | 13 |
| 12 | 11-Aug | 1,918.00 | 1,939.80 | 1,903.10 | 1,922.80 | 1,912.02 | 0.19 | 307,227.53 | 1,489,228 | 3.59 | 1,014,626 | 7.42 | 194.00 | 28 |
| 13 | 08-Aug | 1,915.00 | 1,929.70 | 1,906.40 | 1,919.20 | 1,918.38 | 0.27 | 306,652.31 | 507,893 | 1.22 | 254,952 | 1.86 | 48.91 | 7 |
| 14 | 07-Aug | 1,919.70 | 1,932.90 | 1,890.60 | 1,914.00 | 1,908.34 | -0.52 | 305,821.00 | 905,353 | 2.18 | 432,431 | 3.16 | 82.52 | 12 |
| 15 | 06-Aug | 1,939.40 | 1,946.70 | 1,912.20 | 1,924.00 | 1,926.27 | -0.79 | 307,419.00 | 875,588 | 2.11 | 482,209 | 3.53 | 92.89 | 13 |
| 16 | 05-Aug | 1,930.10 | 1,942.70 | 1,916.00 | 1,939.40 | 1,926.81 | 0.30 | 309,879.90 | 1,101,680 | 2.65 | 576,319 | 4.22 | 111.05 | 16 |
| 17 | 04-Aug | 1,923.00 | 1,944.40 | 1,923.00 | 1,933.60 | 1,933.62 | 0.90 | 308,953.16 | 982,532 | 2.37 | 605,747 | 4.43 | 117.13 | 17 |
| 18 | 01-Aug | 1,945.00 | 1,977.90 | 1,911.20 | 1,916.30 | 1,944.18 | -1.63 | 306,188.95 | 836,974 | 2.02 | 339,362 | 2.48 | 65.98 | 9 |
| 19 | 31-Jul | 1,953.10 | 1,968.30 | 1,941.10 | 1,948.00 | 1,953.67 | -0.60 | 311,254.00 | 985,553 | 2.37 | 467,634 | 3.42 | 91.36 | 13 |
| 20 | 30-Jul | 1,972.70 | 1,989.10 | 1,945.10 | 1,959.80 | 1,959.89 | -0.65 | 313,139.43 | 932,988 | 2.25 | 478,487 | 3.50 | 93.78 | 13 |
| 21 | 29-Jul | 1,977.80 | 1,984.50 | 1,943.80 | 1,972.60 | 1,967.52 | -0.26 | 315,184.64 | 847,965 | 2.04 | 322,567 | 2.36 | 63.47 | 9 |
| 22 | 28-Jul | 1,990.00 | 2,023.00 | 1,971.10 | 1,977.80 | 1,992.43 | -0.40 | 316,015.50 | 1,469,727 | 3.54 | 566,668 | 4.15 | 112.90 | 16 |
| 23 | 25-Jul | 1,999.00 | 2,000.00 | 1,932.90 | 1,985.80 | 1,961.84 | -2.29 | 317,293.75 | 4,102,292 | 9.88 | 1,404,551 | 10.27 | 275.55 | 39 |
| 24 | 24-Jul | 2,060.50 | 2,060.60 | 2,025.00 | 2,032.30 | 2,043.01 | -1.37 | 324,723.58 | 658,995 | 1.59 | 336,592 | 2.46 | 68.77 | 9 |
| 25 | 23-Jul | 2,047.70 | 2,063.20 | 2,033.70 | 2,060.50 | 2,052.79 | 1.02 | 329,229.41 | 878,101 | 2.11 | 460,335 | 3.37 | 94.50 | 13 |
| 26 | 22-Jul | 2,047.90 | 2,049.00 | 2,015.20 | 2,039.60 | 2,034.02 | -0.70 | 325,889.98 | 1,214,275 | 2.92 | 601,522 | 4.40 | 122.35 | 17 |
| 27 | 21-Jul | 2,026.90 | 2,056.00 | 2,017.60 | 2,053.90 | 2,046.20 | 1.20 | 328,174.86 | 999,643 | 2.41 | 524,550 | 3.84 | 107.33 | 14 |
| 28 | 18-Jul | 2,029.90 | 2,038.90 | 2,007.30 | 2,029.60 | 2,021.53 | 0.15 | 324,292.17 | 995,783 | 2.40 | 580,749 | 4.25 | 117.40 | 16 |
| 29 | 17-Jul | 2,037.60 | 2,047.50 | 2,020.30 | 2,026.50 | 2,029.13 | -0.47 | 323,796.85 | 458,912 | 1.10 | 201,867 | 1.48 | 40.96 | 6 |
| 30 | 16-Jul | 2,040.10 | 2,043.70 | 2,018.10 | 2,036.00 | 2,031.23 | -0.02 | 325,314.00 | 633,132 | 1.52 | 261,632 | 1.91 | 53.14 | 7 |
| 31 | 15-Jul | 2,010.00 | 2,046.00 | 2,004.10 | 2,036.50 | 2,026.12 | 1.64 | 325,394.66 | 888,117 | 2.14 | 461,736 | 3.38 | 93.55 | 13 |
| 32 | 14-Jul | 2,010.00 | 2,015.00 | 1,989.00 | 2,003.60 | 2,000.53 | -0.67 | 320,137.86 | 605,261 | 1.46 | 237,415 | 1.74 | 47.50 | 7 |
| 33 | 11-Jul | 2,037.00 | 2,040.70 | 2,000.20 | 2,017.20 | 2,014.04 | -1.09 | 322,310.88 | 1,145,529 | 2.76 | 722,875 | 5.29 | 145.59 | 20 |
| 34 | 10-Jul | 2,034.00 | 2,049.00 | 2,021.80 | 2,039.40 | 2,036.40 | 0.64 | 325,858.03 | 1,230,564 | 2.96 | 693,093 | 5.07 | 141.14 | 19 |
| 35 | 09-Jul | 2,013.00 | 2,037.60 | 2,012.00 | 2,026.40 | 2,026.79 | 0.40 | 323,780.87 | 1,161,769 | 2.80 | 718,754 | 5.26 | 145.68 | 20 |
| 36 | 08-Jul | 2,000.00 | 2,020.60 | 1,998.70 | 2,018.30 | 2,008.28 | 0.59 | 322,486.64 | 986,803 | 2.38 | 688,546 | 5.04 | 138.28 | 19 |
| 37 | 07-Jul | 1,996.80 | 2,016.90 | 1,993.00 | 2,006.40 | 2,003.30 | 0.60 | 320,585.24 | 861,699 | 2.07 | 482,309 | 3.53 | 96.62 | 13 |
| 38 | 04-Jul | 1,993.00 | 2,032.90 | 1,985.00 | 1,994.40 | 2,005.06 | 0.69 | 318,667.87 | 1,509,178 | 3.63 | 607,050 | 4.44 | 121.72 | 17 |
| 39 | 03-Jul | 2,008.00 | 2,014.40 | 1,977.60 | 1,980.70 | 1,985.47 | -1.35 | 316,478.86 | 1,133,593 | 2.73 | 507,948 | 3.72 | 100.85 | 14 |
| 40 | 02-Jul | 2,054.00 | 2,057.50 | 1,996.60 | 2,007.90 | 2,015.60 | -2.23 | 320,824.92 | 1,204,931 | 2.90 | 639,964 | 4.68 | 128.99 | 18 |
| 41 | 01-Jul | 2,055.10 | 2,068.50 | 2,042.60 | 2,053.80 | 2,055.03 | -0.11 | 328,158.88 | 1,002,015 | 2.41 | 549,060 | 4.02 | 112.83 | 15 |
| 42 | 30-Jun | 2,040.00 | 2,064.00 | 2,028.00 | 2,056.00 | 2,048.30 | 0.59 | 328,510.00 | 1,363,779 | 3.28 | 824,564 | 6.03 | 168.90 | 23 |
| 43 | 27-Jun | 2,060.00 | 2,065.00 | 2,005.00 | 2,044.00 | 2,038.94 | -0.47 | 326,593.00 | 6,315,182 | 15.21 | 4,617,712 | 33.78 | 941.52 | 127 |
| 44 | 26-Jun | 2,018.00 | 2,058.00 | 2,011.80 | 2,053.60 | 2,038.32 | 2.08 | 328,126.92 | 1,828,277 | 4.40 | 848,581 | 6.21 | 172.97 | 23 |
| 45 | 25-Jun | 2,028.00 | 2,028.00 | 2,004.00 | 2,011.80 | 2,011.59 | 0.13 | 321,448.06 | 998,245 | 2.40 | 466,918 | 3.42 | 93.92 | 13 |
| 46 | 24-Jun | 2,019.00 | 2,032.40 | 1,999.20 | 2,009.20 | 2,013.47 | 0.58 | 321,032.63 | 1,717,823 | 4.14 | 812,840 | 5.95 | 163.66 | 22 |
| 47 | 23-Jun | 1,976.30 | 2,008.40 | 1,950.70 | 1,997.60 | 1,976.90 | 0.57 | 319,179.17 | 1,125,629 | 2.71 | 412,391 | 3.02 | 81.53 | 11 |
| 48 | 20-Jun | 1,974.80 | 1,998.90 | 1,965.00 | 1,986.20 | 1,981.91 | 0.95 | 317,357.66 | 1,931,248 | 4.65 | 1,122,405 | 8.21 | 222.45 | 31 |
| 49 | 19-Jun | 1,982.00 | 1,996.20 | 1,957.40 | 1,967.60 | 1,977.56 | -0.70 | 314,385.73 | 745,887 | 1.80 | 243,380 | 1.78 | 48.13 | 7 |
| 50 | 18-Jun | 2,002.00 | 2,018.00 | 1,975.80 | 1,981.40 | 1,991.25 | -1.09 | 316,590.71 | 1,401,356 | 3.37 | 727,280 | 5.32 | 144.82 | 20 |
| 51 | 17-Jun | 2,030.00 | 2,033.90 | 1,996.20 | 2,003.30 | 2,010.33 | -1.23 | 320,089.92 | 1,220,096 | 2.94 | 526,939 | 3.85 | 105.93 | 15 |
| 52 | 16-Jun | 2,005.00 | 2,040.00 | 1,998.00 | 2,028.20 | 2,021.04 | 0.86 | 324,068.48 | 1,645,983 | 3.96 | 834,627 | 6.11 | 168.68 | 23 |
| 53 | 13-Jun | 2,000.00 | 2,016.90 | 1,980.00 | 2,011.00 | 2,001.57 | -0.88 | 321,320.00 | 1,418,715 | 3.42 | 512,449 | 3.75 | 102.57 | 14 |
| 54 | 12-Jun | 2,016.00 | 2,059.70 | 2,012.20 | 2,028.80 | 2,039.81 | 0.79 | 324,164.35 | 3,783,347 | 9.11 | 1,326,879 | 9.71 | 270.66 | 37 |
| 55 | 11-Jun | 2,004.00 | 2,029.00 | 1,982.90 | 2,012.90 | 2,010.89 | 0.74 | 321,623.82 | 2,245,988 | 5.41 | 1,327,593 | 9.71 | 266.96 | 37 |
| 56 | 10-Jun | 2,022.10 | 2,028.30 | 1,988.10 | 1,998.10 | 2,001.17 | -0.96 | 319,259.06 | 3,306,765 | 7.96 | 2,165,132 | 15.84 | 433.28 | 60 |
| 57 | 09-Jun | 2,001.00 | 2,057.70 | 1,991.00 | 2,017.40 | 2,024.25 | 1.38 | 322,342.84 | 4,221,378 | 10.16 | 1,816,475 | 13.29 | 367.70 | 50 |
| 58 | 06-Jun | 1,968.00 | 2,018.70 | 1,921.00 | 1,990.00 | 1,970.83 | 2.37 | 317,964.00 | 6,970,191 | 16.78 | 1,637,255 | 11.98 | 322.68 | 45 |
| 59 | 05-Jun | 1,961.00 | 1,965.90 | 1,929.10 | 1,944.00 | 1,944.21 | -0.62 | 310,614.00 | 1,808,602 | 4.35 | 853,728 | 6.24 | 165.98 | 24 |
| 60 | 04-Jun | 2,000.00 | 2,007.80 | 1,944.10 | 1,956.10 | 1,968.76 | -1.80 | 312,548.24 | 1,169,875 | 2.82 | 499,123 | 3.65 | 98.27 | 14 |
| 61 | 03-Jun | 2,039.10 | 2,044.80 | 1,980.00 | 1,991.90 | 1,996.60 | -1.83 | 318,268.42 | 1,522,876 | 3.67 | 674,001 | 4.93 | 134.57 | 19 |
| 62 | 02-Jun | 2,017.40 | 2,035.70 | 1,995.10 | 2,029.00 | 2,014.33 | 0.57 | 324,196.00 | 1,339,043 | 3.22 | 795,459 | 5.82 | 160.23 | 22 |
| 63 | 30-May | 2,010.90 | 2,031.70 | 2,010.90 | 2,017.40 | 2,019.66 | 0.32 | 322,342.84 | 2,144,136 | 5.16 | 1,483,605 | 10.85 | 299.64 | 41 |
| 64 | 29-May | 2,031.40 | 2,032.90 | 2,000.10 | 2,010.90 | 2,009.43 | -0.57 | 321,304.26 | 874,950 | 2.11 | 451,673 | 3.30 | 90.76 | 12 |
| 65 | 28-May | 2,044.90 | 2,044.90 | 2,018.00 | 2,022.40 | 2,029.16 | -0.37 | 323,141.75 | 415,312 | 1.00 | 136,706 | 1.00 | 27.74 | 4 |
| 66 | 27-May | 2,050.00 | 2,058.00 | 2,014.50 | 2,029.90 | 2,029.94 | -1.11 | 324,340.11 | 1,175,928 | 2.83 | 524,218 | 3.83 | 106.41 | 14 |
| 67 | 26-May | 2,044.00 | 2,070.00 | 2,040.20 | 2,052.60 | 2,058.18 | 0.79 | 327,967.14 | 714,431 | 1.72 | 355,300 | 2.60 | 73.13 | 10 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL