| 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: 2,012.44 | Low52 Price: 1,523.25 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 1,597,813,220 | Low52 Date: 16-Aug-2024 | SHP: 60.65 / 7.53 / 8.99 / 22.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 26 | ||||
| High/Low Price | Quarter: 2,022.0 / 1,565.0 | Month: 2,071.0 / 1,917.2 | Week: 2,068.5 / 1,977.6 | Day: 2,040.7 / 2,000.2 | Sis67: 27 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 2,005.90 | 2,048.70 | 2,003.20 | 2,036.50 | 2,031.37 | 1.77 | 325,394.66 | 1,085,026 | 2.61 | 598,898 | 4.38 | 121.66 | 17 |
| 37 | 22-May | 2,037.30 | 2,041.80 | 1,992.00 | 2,001.00 | 2,003.83 | -1.78 | 319,722.00 | 1,178,160 | 2.84 | 587,476 | 4.30 | 117.72 | 16 |
| 38 | 21-May | 2,011.50 | 2,047.00 | 1,998.20 | 2,037.30 | 2,028.89 | 1.61 | 325,522.49 | 1,291,354 | 3.11 | 575,146 | 4.21 | 116.69 | 16 |
| 39 | 20-May | 2,047.00 | 2,047.00 | 1,995.00 | 2,005.10 | 2,015.26 | -1.63 | 320,377.53 | 2,170,575 | 5.23 | 1,497,566 | 10.95 | 301.80 | 41 |
| 40 | 19-May | 2,038.90 | 2,053.00 | 2,035.00 | 2,038.30 | 2,039.77 | 0.23 | 325,682.27 | 1,379,603 | 3.32 | 1,021,094 | 7.47 | 208.28 | 28 |
| 41 | 16-May | 2,054.00 | 2,071.00 | 2,022.00 | 2,033.60 | 2,039.48 | -0.41 | 324,931.30 | 1,568,556 | 3.78 | 809,062 | 5.92 | 165.01 | 22 |
| 42 | 15-May | 2,015.10 | 2,050.40 | 1,996.70 | 2,041.90 | 2,031.12 | 1.06 | 326,257.48 | 2,640,223 | 6.36 | 1,436,234 | 10.51 | 291.72 | 39 |
| 43 | 14-May | 2,028.90 | 2,042.00 | 2,010.00 | 2,020.40 | 2,022.00 | 0.11 | 322,822.18 | 1,670,853 | 4.02 | 1,095,340 | 8.01 | 221.00 | 30 |
| 44 | 13-May | 2,046.90 | 2,061.40 | 2,010.60 | 2,018.20 | 2,025.48 | -1.57 | 322,470.66 | 2,217,985 | 5.34 | 1,412,457 | 10.33 | 286.09 | 39 |
| 45 | 12-May | 2,024.90 | 2,057.60 | 2,011.80 | 2,050.40 | 2,043.37 | 4.08 | 327,615.62 | 1,057,561 | 2.55 | 540,254 | 3.95 | 110.39 | 15 |
| 46 | 09-May | 1,970.00 | 1,999.00 | 1,963.00 | 1,970.00 | 1,971.78 | -1.79 | 314,769.00 | 1,207,361 | 2.91 | 676,081 | 4.95 | 133.31 | 18 |
| 47 | 08-May | 2,032.00 | 2,050.00 | 1,992.90 | 2,006.00 | 2,016.49 | -1.20 | 320,521.00 | 1,697,652 | 4.09 | 858,299 | 6.28 | 173.08 | 23 |
| 48 | 07-May | 2,011.30 | 2,045.50 | 2,009.70 | 2,030.30 | 2,025.84 | -0.27 | 324,404.02 | 1,078,158 | 2.60 | 443,808 | 3.25 | 89.91 | 12 |
| 49 | 06-May | 2,028.90 | 2,045.00 | 2,008.10 | 2,035.80 | 2,029.47 | 0.47 | 325,282.82 | 1,698,230 | 4.09 | 902,300 | 6.60 | 183.12 | 25 |
| 50 | 05-May | 1,964.90 | 2,036.60 | 1,959.10 | 2,026.20 | 2,009.31 | 3.48 | 323,748.91 | 2,072,898 | 4.99 | 809,134 | 5.92 | 162.58 | 22 |
| 51 | 02-May | 1,955.00 | 1,986.60 | 1,917.20 | 1,958.00 | 1,951.55 | 0.33 | 312,851.00 | 2,236,491 | 5.39 | 767,090 | 5.61 | 149.70 | 21 |
| 52 | 30-Apr | 2,018.20 | 2,020.00 | 1,926.50 | 1,951.60 | 1,945.95 | -5.58 | 311,829.23 | 4,684,518 | 11.28 | 1,601,359 | 11.71 | 311.62 | 44 |
| 53 | 29-Apr | 2,061.00 | 2,082.00 | 2,028.80 | 2,066.90 | 2,059.03 | 0.84 | 330,252.01 | 2,119,823 | 5.10 | 1,141,869 | 8.35 | 235.11 | 31 |
| 54 | 28-Apr | 2,040.00 | 2,094.80 | 2,040.00 | 2,049.70 | 2,051.58 | 0.21 | 327,503.78 | 6,311,008 | 15.20 | 5,436,973 | 39.77 | 1,115.44 | 149 |
| 55 | 25-Apr | 2,105.00 | 2,125.00 | 2,023.10 | 2,045.50 | 2,057.39 | -2.83 | 326,832.69 | 1,960,343 | 4.72 | 1,042,815 | 7.63 | 214.55 | 28 |
| 56 | 24-Apr | 2,121.80 | 2,135.00 | 2,085.40 | 2,105.00 | 2,101.84 | 0.20 | 336,339.00 | 1,465,968 | 3.53 | 609,473 | 4.46 | 128.10 | 17 |
| 57 | 23-Apr | 2,094.00 | 2,117.80 | 2,057.40 | 2,100.80 | 2,090.83 | 1.15 | 335,668.60 | 1,483,177 | 3.57 | 647,694 | 4.74 | 135.42 | 18 |
| 58 | 22-Apr | 2,104.00 | 2,110.00 | 2,070.00 | 2,077.00 | 2,086.66 | -1.26 | 331,865.00 | 1,447,675 | 3.49 | 739,009 | 5.41 | 154.21 | 20 |
| 59 | 21-Apr | 2,037.10 | 2,118.70 | 2,035.70 | 2,103.50 | 2,090.40 | 3.35 | 336,100.01 | 2,642,028 | 6.36 | 1,272,942 | 9.31 | 266.10 | 35 |
| 60 | 17-Apr | 1,961.50 | 2,039.70 | 1,955.00 | 2,035.30 | 2,005.06 | 3.36 | 325,202.92 | 2,104,540 | 5.07 | 967,926 | 7.08 | 194.07 | 26 |
| 61 | 16-Apr | 1,961.00 | 1,975.70 | 1,949.60 | 1,969.20 | 1,961.09 | 0.06 | 314,641.38 | 1,033,717 | 2.49 | 474,060 | 3.47 | 92.97 | 13 |
| 62 | 15-Apr | 1,984.00 | 1,984.00 | 1,960.80 | 1,968.00 | 1,970.86 | 1.11 | 314,449.00 | 1,250,872 | 3.01 | 747,653 | 5.47 | 147.35 | 20 |
| 63 | 11-Apr | 1,909.45 | 1,966.00 | 1,906.55 | 1,946.30 | 1,949.06 | 2.67 | 310,982.39 | 1,880,510 | 4.53 | 888,783 | 6.50 | 173.23 | 24 |
| 64 | 09-Apr | 1,899.00 | 1,918.30 | 1,878.00 | 1,895.70 | 1,895.76 | -0.39 | 302,897.45 | 1,394,829 | 3.36 | 712,602 | 5.21 | 135.09 | 19 |
| 65 | 08-Apr | 1,890.00 | 1,934.00 | 1,873.70 | 1,903.20 | 1,904.64 | 2.73 | 304,095.81 | 3,182,018 | 7.66 | 1,593,553 | 11.66 | 303.51 | 44 |
| 66 | 07-Apr | 1,835.00 | 1,894.00 | 1,823.50 | 1,852.65 | 1,853.13 | -3.12 | 296,018.87 | 2,594,074 | 6.25 | 1,574,465 | 11.52 | 291.77 | 43 |
| 67 | 04-Apr | 1,912.00 | 1,929.95 | 1,897.00 | 1,912.30 | 1,915.68 | -0.42 | 305,549.82 | 2,120,708 | 5.11 | 1,200,593 | 8.78 | 230.00 | 33 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL