| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,195.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 23-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 1,739.45 | Low52 Price: 1,597.0 | Barrier: 1,683.1; Drift%: 5.69 |
| Basic Industry: Holding Company | Total Equity: 1,600,549,988 | Low52 Date: 02-Apr-2026 | SHP: 58.81 / 8.06 / 10.74 / 22.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 34 | ||||
| High/Low Price | Quarter: 2,022.0 / 1,565.0 | Month: 2,110.0 / 1,980.4 | Week: 2,074.9 / 1,986.6 | Day: 1,809.0 / 1,751.5 | Sis67: 23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 1,751.50 | 1,809.00 | 1,751.50 | 1,784.60 | 1,785.87 | 5.95 | 285,634.15 | 2,059,323 | 8.16 | 1,024,694 | 10.46 | 183.00 | 29 |
| 2 | 07-Apr | 1,660.10 | 1,692.20 | 1,625.00 | 1,684.40 | 1,670.94 | 0.72 | 269,596.64 | 2,860,538 | 11.34 | 2,010,238 | 20.51 | 335.90 | 56 |
| 3 | 06-Apr | 1,635.00 | 1,678.90 | 1,623.60 | 1,672.30 | 1,654.21 | 1.93 | 267,659.97 | 1,215,027 | 4.82 | 689,434 | 7.03 | 114.05 | 19 |
| 4 | 02-Apr | 1,635.00 | 1,646.50 | 1,597.00 | 1,640.70 | 1,623.22 | -0.38 | 262,602.24 | 2,284,337 | 9.05 | 1,295,231 | 13.22 | 210.24 | 36 |
| 5 | 01-Apr | 1,679.00 | 1,683.10 | 1,642.00 | 1,647.00 | 1,664.33 | 0.93 | 263,610.00 | 1,796,540 | 7.12 | 1,182,511 | 12.07 | 196.81 | 33 |
| 6 | 30-Mar | 1,675.00 | 1,686.10 | 1,627.00 | 1,631.80 | 1,647.15 | -3.71 | 261,177.75 | 3,272,392 | 12.97 | 1,674,379 | 17.08 | 275.80 | 47 |
| 7 | 27-Mar | 1,738.60 | 1,738.60 | 1,680.10 | 1,694.70 | 1,695.72 | -2.95 | 271,245.21 | 2,522,237 | 10.00 | 1,635,667 | 16.69 | 277.36 | 46 |
| 8 | 25-Mar | 1,720.80 | 1,765.00 | 1,717.60 | 1,746.20 | 1,747.01 | 2.45 | 279,488.04 | 1,865,278 | 7.39 | 1,135,300 | 11.58 | 198.34 | 32 |
| 9 | 24-Mar | 1,710.00 | 1,714.00 | 1,671.40 | 1,704.40 | 1,697.86 | 1.72 | 272,797.74 | 1,775,627 | 7.04 | 1,000,443 | 10.21 | 169.86 | 28 |
| 10 | 23-Mar | 1,699.80 | 1,700.00 | 1,662.70 | 1,675.50 | 1,676.84 | -2.03 | 268,172.15 | 2,207,925 | 8.75 | 1,421,898 | 14.51 | 238.43 | 40 |
| 11 | 20-Mar | 1,724.00 | 1,734.00 | 1,702.80 | 1,710.30 | 1,717.65 | -0.27 | 273,742.06 | 2,626,283 | 10.41 | 1,680,393 | 17.15 | 288.63 | 47 |
| 12 | 19-Mar | 1,776.00 | 1,778.00 | 1,702.10 | 1,714.90 | 1,727.85 | -4.29 | 274,478.32 | 1,354,973 | 5.37 | 669,474 | 6.83 | 115.68 | 19 |
| 13 | 18-Mar | 1,773.80 | 1,803.00 | 1,770.00 | 1,791.80 | 1,787.74 | 0.96 | 286,786.55 | 1,467,841 | 5.82 | 895,219 | 9.13 | 160.04 | 25 |
| 14 | 17-Mar | 1,775.60 | 1,782.60 | 1,757.00 | 1,774.70 | 1,771.82 | 0.05 | 284,049.61 | 1,259,526 | 4.99 | 730,249 | 7.45 | 129.39 | 20 |
| 15 | 16-Mar | 1,738.00 | 1,784.00 | 1,729.00 | 1,773.90 | 1,755.12 | 2.07 | 283,921.56 | 2,085,547 | 8.27 | 1,213,116 | 12.38 | 212.92 | 34 |
| 16 | 13-Mar | 1,760.10 | 1,779.20 | 1,726.10 | 1,738.00 | 1,750.97 | -1.85 | 278,175.00 | 1,390,698 | 5.51 | 879,721 | 8.98 | 154.04 | 25 |
| 17 | 12-Mar | 1,786.90 | 1,794.40 | 1,763.10 | 1,770.80 | 1,775.46 | -1.36 | 283,425.39 | 1,095,963 | 4.34 | 544,108 | 5.55 | 96.60 | 15 |
| 18 | 11-Mar | 1,861.00 | 1,874.80 | 1,791.00 | 1,795.30 | 1,814.24 | -3.88 | 287,346.74 | 1,298,364 | 5.15 | 751,787 | 7.67 | 136.39 | 21 |
| 19 | 10-Mar | 1,845.10 | 1,873.80 | 1,840.40 | 1,867.80 | 1,862.76 | 1.43 | 298,950.73 | 885,047 | 3.51 | 417,323 | 4.26 | 77.74 | 12 |
| 20 | 09-Mar | 1,839.10 | 1,844.60 | 1,802.00 | 1,841.50 | 1,826.20 | -1.47 | 294,741.28 | 1,009,617 | 4.00 | 530,286 | 5.41 | 96.84 | 15 |
| 21 | 06-Mar | 1,908.90 | 1,908.90 | 1,865.00 | 1,868.90 | 1,875.43 | -2.24 | 299,126.79 | 2,267,317 | 8.99 | 1,468,231 | 14.98 | 275.36 | 41 |
| 22 | 05-Mar | 1,897.80 | 1,917.90 | 1,878.90 | 1,911.80 | 1,893.76 | 1.19 | 305,993.15 | 1,515,601 | 6.01 | 896,176 | 9.14 | 169.71 | 25 |
| 23 | 04-Mar | 1,909.40 | 1,909.40 | 1,860.20 | 1,889.30 | 1,887.95 | -2.71 | 302,391.91 | 2,209,959 | 8.76 | 1,404,357 | 14.33 | 265.14 | 39 |
| 24 | 02-Mar | 1,950.00 | 1,990.00 | 1,927.00 | 1,941.90 | 1,952.72 | -2.58 | 310,810.80 | 1,595,247 | 6.32 | 789,591 | 8.06 | 154.19 | 22 |
| 25 | 27-Feb | 2,022.70 | 2,039.60 | 1,986.60 | 1,993.40 | 2,006.32 | -2.35 | 319,053.63 | 1,323,479 | 5.25 | 889,043 | 9.07 | 178.37 | 25 |
| 26 | 26-Feb | 2,057.00 | 2,063.80 | 2,028.00 | 2,041.30 | 2,044.09 | -0.39 | 326,720.27 | 493,126 | 1.95 | 219,208 | 2.24 | 44.81 | 6 |
| 27 | 25-Feb | 2,050.00 | 2,074.90 | 2,043.00 | 2,049.30 | 2,057.66 | 0.29 | 328,000.71 | 508,162 | 2.01 | 288,261 | 2.94 | 59.31 | 8 |
| 28 | 24-Feb | 2,040.00 | 2,050.00 | 2,032.10 | 2,043.30 | 2,041.54 | -0.40 | 327,040.38 | 1,054,129 | 4.18 | 586,429 | 5.98 | 119.72 | 16 |
| 29 | 23-Feb | 2,050.00 | 2,069.00 | 2,039.80 | 2,051.60 | 2,055.08 | -0.34 | 328,368.84 | 1,070,139 | 4.24 | 738,514 | 7.54 | 151.77 | 21 |
| 30 | 20-Feb | 2,033.20 | 2,063.90 | 2,021.10 | 2,058.50 | 2,054.85 | 1.24 | 329,473.22 | 459,679 | 1.82 | 226,955 | 2.32 | 46.64 | 6 |
| 31 | 19-Feb | 2,068.00 | 2,068.00 | 2,025.00 | 2,033.20 | 2,039.85 | -1.33 | 325,423.82 | 659,450 | 2.61 | 397,109 | 4.05 | 81.00 | 11 |
| 32 | 18-Feb | 2,040.00 | 2,065.90 | 2,040.00 | 2,060.60 | 2,056.17 | 0.79 | 329,809.33 | 611,189 | 2.42 | 331,995 | 3.39 | 68.26 | 9 |
| 33 | 17-Feb | 2,045.00 | 2,052.60 | 2,035.00 | 2,044.40 | 2,045.42 | -0.32 | 327,216.44 | 252,282 | 1.00 | 98,003 | 1.00 | 20.05 | 3 |
| 34 | 16-Feb | 2,023.20 | 2,055.00 | 2,022.20 | 2,050.90 | 2,045.51 | 1.37 | 328,256.80 | 812,257 | 3.22 | 472,348 | 4.82 | 96.62 | 13 |
| 35 | 13-Feb | 2,035.00 | 2,035.00 | 2,012.70 | 2,023.20 | 2,023.40 | -0.68 | 323,823.27 | 756,233 | 3.00 | 496,075 | 5.06 | 100.38 | 14 |
| 36 | 12-Feb | 2,025.00 | 2,041.90 | 2,012.10 | 2,037.10 | 2,033.96 | 0.50 | 326,048.04 | 637,754 | 2.53 | 260,899 | 2.66 | 53.07 | 7 |
| 37 | 11-Feb | 2,032.00 | 2,050.00 | 2,022.00 | 2,027.00 | 2,034.60 | -0.04 | 324,431.00 | 538,669 | 2.14 | 258,154 | 2.63 | 52.52 | 7 |
| 38 | 10-Feb | 2,027.00 | 2,033.90 | 2,019.90 | 2,027.90 | 2,025.38 | 0.16 | 324,575.53 | 717,899 | 2.85 | 453,718 | 4.63 | 91.90 | 13 |
| 39 | 09-Feb | 2,026.90 | 2,032.00 | 2,018.80 | 2,024.60 | 2,024.39 | 0.02 | 324,047.35 | 431,032 | 1.71 | 247,983 | 2.53 | 50.20 | 7 |
| 40 | 06-Feb | 2,000.10 | 2,027.40 | 1,983.00 | 2,024.20 | 2,008.51 | 1.20 | 323,983.33 | 1,257,237 | 4.98 | 726,702 | 7.42 | 145.96 | 20 |
| 41 | 05-Feb | 2,008.10 | 2,021.80 | 1,992.40 | 2,000.10 | 2,002.65 | -0.97 | 320,126.00 | 857,399 | 3.40 | 560,817 | 5.72 | 112.31 | 16 |
| 42 | 04-Feb | 1,993.00 | 2,032.70 | 1,985.10 | 2,019.60 | 2,016.81 | 0.34 | 323,247.08 | 1,078,917 | 4.28 | 464,640 | 4.74 | 93.71 | 13 |
| 43 | 03-Feb | 2,019.70 | 2,045.50 | 1,986.30 | 2,012.70 | 2,015.56 | 4.28 | 322,142.70 | 1,358,926 | 5.39 | 672,367 | 6.86 | 135.52 | 19 |
| 44 | 02-Feb | 1,908.00 | 1,937.10 | 1,876.60 | 1,930.10 | 1,913.79 | 1.12 | 308,922.15 | 1,183,196 | 4.69 | 728,083 | 7.43 | 139.34 | 20 |
| 45 | 01-Feb | 1,945.10 | 1,952.60 | 1,899.20 | 1,908.80 | 1,926.93 | -2.24 | 305,512.98 | 872,943 | 3.46 | 517,590 | 5.28 | 99.74 | 14 |
| 46 | 30-Jan | 1,928.50 | 1,956.60 | 1,927.00 | 1,952.60 | 1,947.21 | 0.23 | 312,523.39 | 1,342,205 | 5.32 | 992,433 | 10.13 | 193.25 | 28 |
| 47 | 29-Jan | 1,927.00 | 1,956.80 | 1,921.10 | 1,948.10 | 1,942.64 | 0.40 | 311,803.14 | 884,350 | 3.51 | 485,149 | 4.95 | 94.25 | 13 |
| 48 | 28-Jan | 1,924.00 | 1,944.10 | 1,920.10 | 1,940.30 | 1,932.02 | 1.18 | 310,554.71 | 1,605,973 | 6.37 | 1,090,358 | 11.13 | 210.66 | 30 |
| 49 | 27-Jan | 1,950.20 | 1,971.50 | 1,903.40 | 1,917.70 | 1,922.60 | -1.61 | 306,937.47 | 4,700,126 | 18.63 | 2,866,819 | 29.25 | 551.17 | 80 |
| 50 | 23-Jan | 1,993.10 | 1,994.90 | 1,943.10 | 1,949.00 | 1,965.11 | -2.21 | 311,947.00 | 1,046,873 | 4.15 | 620,791 | 6.33 | 121.99 | 17 |
| 51 | 22-Jan | 1,969.80 | 1,996.90 | 1,965.00 | 1,993.10 | 1,982.97 | 1.69 | 319,005.62 | 1,067,186 | 4.23 | 699,529 | 7.14 | 138.71 | 19 |
| 52 | 21-Jan | 1,964.90 | 1,973.60 | 1,936.60 | 1,959.90 | 1,959.07 | 0.06 | 313,691.79 | 894,555 | 3.55 | 493,723 | 5.04 | 96.72 | 14 |
| 53 | 20-Jan | 2,017.00 | 2,018.30 | 1,950.20 | 1,958.70 | 1,970.67 | -2.93 | 313,499.73 | 1,572,563 | 6.23 | 970,964 | 9.91 | 191.34 | 27 |
| 54 | 19-Jan | 1,995.00 | 2,025.90 | 1,992.00 | 2,017.80 | 2,012.30 | 0.76 | 322,958.98 | 587,791 | 2.33 | 304,902 | 3.11 | 61.36 | 8 |
| 55 | 16-Jan | 2,012.80 | 2,033.00 | 2,000.60 | 2,002.50 | 2,012.95 | 0.08 | 320,510.14 | 1,177,279 | 4.67 | 692,532 | 7.07 | 139.40 | 19 |
| 56 | 14-Jan | 2,003.50 | 2,015.80 | 1,993.60 | 2,000.90 | 2,004.40 | -0.51 | 320,254.05 | 1,062,849 | 4.21 | 650,663 | 6.64 | 130.42 | 18 |
| 57 | 13-Jan | 1,998.90 | 2,016.00 | 1,991.00 | 2,011.20 | 2,004.80 | 0.62 | 321,902.61 | 1,216,677 | 4.82 | 788,758 | 8.05 | 158.13 | 22 |
| 58 | 12-Jan | 1,992.00 | 2,006.40 | 1,972.60 | 1,998.90 | 1,991.35 | 0.33 | 319,933.94 | 996,702 | 3.95 | 599,841 | 6.12 | 119.45 | 17 |
| 59 | 09-Jan | 2,008.90 | 2,014.20 | 1,981.20 | 1,992.40 | 1,993.32 | -0.82 | 318,893.58 | 1,143,760 | 4.53 | 737,027 | 7.52 | 146.91 | 20 |
| 60 | 08-Jan | 2,021.00 | 2,029.10 | 1,989.20 | 2,008.90 | 2,007.81 | -1.13 | 321,534.49 | 756,940 | 3.00 | 428,069 | 4.37 | 85.95 | 12 |
| 61 | 07-Jan | 2,040.00 | 2,042.00 | 2,021.00 | 2,031.90 | 2,030.66 | -0.62 | 325,215.75 | 653,557 | 2.59 | 370,654 | 3.78 | 75.27 | 10 |
| 62 | 06-Jan | 2,044.90 | 2,082.00 | 2,040.80 | 2,044.60 | 2,056.88 | 0.26 | 327,248.45 | 1,236,924 | 4.90 | 759,571 | 7.75 | 156.23 | 21 |
| 63 | 05-Jan | 2,040.00 | 2,045.90 | 2,030.00 | 2,039.20 | 2,038.27 | 0.04 | 326,384.15 | 656,058 | 2.60 | 434,028 | 4.43 | 88.47 | 12 |
| 64 | 02-Jan | 2,030.10 | 2,050.00 | 2,026.60 | 2,038.40 | 2,039.94 | 0.07 | 326,256.11 | 893,818 | 3.54 | 570,601 | 5.82 | 116.40 | 16 |
| 65 | 01-Jan | 2,045.00 | 2,048.80 | 2,027.80 | 2,037.00 | 2,035.42 | -0.14 | 326,032.00 | 270,917 | 1.07 | 153,419 | 1.57 | 31.23 | 4 |
| 66 | 31-Dec | 2,030.20 | 2,046.30 | 2,010.40 | 2,039.90 | 2,028.89 | 0.67 | 326,496.19 | 1,377,422 | 5.46 | 905,107 | 9.24 | 183.64 | 25 |
| 67 | 30-Dec | 2,012.00 | 2,047.80 | 1,980.40 | 2,026.40 | 2,012.70 | 0.71 | 324,335.45 | 5,450,560 | 21.60 | 3,987,223 | 40.68 | 802.51 | 111 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR