| Macro-sector: Financial Services | Band: 20 | High52 Price: 14,763.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 9,614.53 | Low52 Price: 8,588.0 | Barrier: 9,166.0; Drift%: 0.77 |
| Basic Industry: Holding Company | Total Equity: 111,293,510 | Low52 Date: 02-Apr-2026 | SHP: 51.46 / 10.26 / 7.31 / 30.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 12,899.95 / 10,245.1 | Month: 11,846.0 / 10,800.0 | Week: 11,632.0 / 10,767.0 | Day: 9,300.0 / 8,933.0 | Sis67: 10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 9,077.00 | 9,300.00 | 8,933.00 | 9,237.00 | 9,158.14 | 1.16 | 102,801.00 | 46,495 | 2.79 | 22,394 | 3.34 | 20.51 | 6 |
| 2 | 06-Apr | 9,037.00 | 9,190.00 | 8,838.00 | 9,131.00 | 9,051.52 | 1.54 | 101,622.00 | 48,445 | 2.91 | 19,905 | 2.97 | 18.02 | 6 |
| 3 | 02-Apr | 8,780.00 | 9,020.00 | 8,588.00 | 8,992.50 | 8,792.74 | 0.96 | 100,080.69 | 52,733 | 3.16 | 24,172 | 3.60 | 21.25 | 7 |
| 4 | 01-Apr | 8,999.00 | 9,166.00 | 8,831.50 | 8,907.00 | 8,927.50 | 1.84 | 99,129.00 | 71,648 | 4.30 | 35,138 | 5.24 | 31.37 | 10 |
| 5 | 30-Mar | 9,026.00 | 9,090.00 | 8,712.00 | 8,746.00 | 8,814.14 | -4.42 | 97,337.00 | 108,922 | 6.53 | 42,651 | 6.36 | 37.59 | 12 |
| 6 | 27-Mar | 9,464.00 | 9,531.00 | 9,120.00 | 9,150.00 | 9,194.85 | -4.23 | 101,833.00 | 131,105 | 7.86 | 85,056 | 12.67 | 78.21 | 25 |
| 7 | 25-Mar | 9,401.00 | 9,662.00 | 9,401.00 | 9,554.00 | 9,569.82 | 2.32 | 106,329.00 | 49,122 | 2.95 | 25,372 | 3.78 | 24.28 | 7 |
| 8 | 24-Mar | 9,252.00 | 9,436.00 | 9,211.00 | 9,337.00 | 9,332.48 | 1.91 | 103,914.00 | 46,884 | 2.81 | 24,893 | 3.71 | 23.23 | 7 |
| 9 | 23-Mar | 9,466.00 | 9,498.00 | 9,088.00 | 9,162.00 | 9,235.50 | -3.68 | 101,967.00 | 46,331 | 2.78 | 22,082 | 3.29 | 20.39 | 6 |
| 10 | 20-Mar | 9,705.00 | 9,794.00 | 9,470.00 | 9,512.00 | 9,597.60 | -1.67 | 105,862.00 | 42,855 | 2.57 | 20,435 | 3.05 | 19.61 | 6 |
| 11 | 19-Mar | 9,781.00 | 9,781.00 | 9,630.00 | 9,674.00 | 9,712.64 | -1.88 | 107,665.00 | 74,131 | 4.45 | 43,875 | 6.54 | 42.61 | 13 |
| 12 | 18-Mar | 9,663.00 | 9,900.00 | 9,657.00 | 9,859.00 | 9,834.82 | 2.03 | 109,724.00 | 32,315 | 1.94 | 15,830 | 2.36 | 15.57 | 5 |
| 13 | 17-Mar | 9,630.00 | 9,729.00 | 9,531.00 | 9,663.00 | 9,639.41 | 0.33 | 107,542.00 | 31,655 | 1.90 | 15,295 | 2.28 | 14.74 | 4 |
| 14 | 16-Mar | 9,506.00 | 9,691.00 | 9,345.00 | 9,631.00 | 9,527.38 | 1.31 | 107,186.00 | 46,038 | 2.76 | 19,303 | 2.88 | 18.39 | 6 |
| 15 | 13-Mar | 9,768.00 | 9,856.00 | 9,482.00 | 9,506.00 | 9,660.66 | -2.89 | 105,795.00 | 60,848 | 3.65 | 26,365 | 3.93 | 25.47 | 8 |
| 16 | 12-Mar | 10,102.00 | 10,103.00 | 9,760.00 | 9,789.00 | 9,938.72 | -3.81 | 108,945.00 | 83,281 | 5.00 | 42,340 | 6.31 | 42.08 | 12 |
| 17 | 11-Mar | 10,300.00 | 10,419.00 | 10,110.00 | 10,177.00 | 10,217.28 | -1.09 | 113,263.00 | 66,296 | 3.98 | 40,478 | 6.03 | 41.36 | 12 |
| 18 | 10-Mar | 10,308.00 | 10,352.00 | 10,111.00 | 10,289.00 | 10,195.97 | 0.38 | 114,509.00 | 59,081 | 3.54 | 31,853 | 4.75 | 32.48 | 9 |
| 19 | 09-Mar | 10,481.00 | 10,489.00 | 10,200.00 | 10,250.00 | 10,274.49 | -2.94 | 114,075.00 | 53,369 | 3.20 | 28,193 | 4.20 | 28.97 | 8 |
| 20 | 06-Mar | 10,600.00 | 10,791.00 | 10,543.00 | 10,560.00 | 10,603.29 | -0.97 | 117,525.00 | 29,688 | 1.78 | 16,337 | 2.43 | 17.32 | 5 |
| 21 | 05-Mar | 10,658.00 | 10,726.00 | 10,540.00 | 10,663.00 | 10,626.12 | 0.11 | 118,672.00 | 36,502 | 2.19 | 20,602 | 3.07 | 21.89 | 6 |
| 22 | 04-Mar | 10,499.00 | 10,681.00 | 10,485.00 | 10,651.00 | 10,613.66 | -0.41 | 118,538.00 | 54,569 | 3.27 | 34,794 | 5.18 | 36.93 | 10 |
| 23 | 02-Mar | 10,400.00 | 10,720.00 | 10,400.00 | 10,695.00 | 10,612.07 | -1.01 | 119,028.00 | 35,739 | 2.14 | 16,908 | 2.52 | 17.94 | 5 |
| 24 | 27-Feb | 10,980.00 | 11,060.00 | 10,767.00 | 10,804.00 | 10,832.53 | -1.34 | 120,241.00 | 83,861 | 5.03 | 55,770 | 8.31 | 60.41 | 16 |
| 25 | 26-Feb | 11,184.00 | 11,224.00 | 10,880.00 | 10,951.00 | 11,026.34 | -1.93 | 121,877.00 | 109,416 | 6.56 | 78,557 | 11.71 | 86.62 | 23 |
| 26 | 25-Feb | 11,400.00 | 11,449.00 | 11,112.00 | 11,166.00 | 11,223.65 | -1.45 | 124,270.00 | 114,964 | 6.90 | 79,012 | 11.77 | 88.68 | 23 |
| 27 | 24-Feb | 11,524.00 | 11,558.00 | 11,261.00 | 11,330.00 | 11,399.17 | -1.49 | 126,095.00 | 62,913 | 3.77 | 24,692 | 3.68 | 28.15 | 7 |
| 28 | 23-Feb | 11,220.00 | 11,632.00 | 11,150.00 | 11,501.00 | 11,445.29 | 2.80 | 127,998.00 | 137,005 | 8.22 | 51,449 | 7.67 | 58.88 | 15 |
| 29 | 20-Feb | 11,188.00 | 11,217.00 | 10,949.00 | 11,188.00 | 11,105.53 | 0.00 | 124,515.00 | 61,661 | 3.70 | 35,415 | 5.28 | 39.33 | 10 |
| 30 | 19-Feb | 11,388.00 | 11,460.00 | 11,100.00 | 11,188.00 | 11,286.51 | -1.97 | 124,515.00 | 68,967 | 4.14 | 46,710 | 6.96 | 52.72 | 14 |
| 31 | 18-Feb | 11,236.00 | 11,440.00 | 11,226.00 | 11,413.00 | 11,341.55 | 1.75 | 127,019.00 | 58,482 | 3.51 | 32,468 | 4.84 | 36.82 | 9 |
| 32 | 17-Feb | 11,205.00 | 11,274.00 | 11,033.00 | 11,217.00 | 11,190.81 | 0.75 | 124,837.00 | 34,140 | 2.05 | 14,726 | 2.19 | 16.48 | 4 |
| 33 | 16-Feb | 10,881.00 | 11,239.00 | 10,862.00 | 11,133.00 | 11,106.66 | 2.32 | 123,903.00 | 46,053 | 2.76 | 20,424 | 3.04 | 22.68 | 6 |
| 34 | 13-Feb | 11,040.00 | 11,040.00 | 10,821.00 | 10,881.00 | 10,884.28 | -1.44 | 121,098.00 | 32,683 | 1.96 | 15,829 | 2.36 | 17.23 | 5 |
| 35 | 12-Feb | 11,113.00 | 11,181.00 | 11,000.00 | 11,040.00 | 11,060.07 | -0.64 | 122,868.00 | 24,946 | 1.50 | 11,791 | 1.76 | 13.04 | 3 |
| 36 | 11-Feb | 11,097.00 | 11,195.00 | 11,015.00 | 11,111.00 | 11,119.09 | 0.27 | 123,658.00 | 28,692 | 1.72 | 14,744 | 2.20 | 16.39 | 4 |
| 37 | 10-Feb | 11,063.00 | 11,150.00 | 11,005.00 | 11,081.00 | 11,081.25 | -0.18 | 123,324.00 | 33,459 | 2.01 | 17,381 | 2.59 | 19.26 | 5 |
| 38 | 09-Feb | 11,032.00 | 11,139.00 | 10,957.00 | 11,101.00 | 11,064.69 | 0.93 | 123,546.00 | 52,907 | 3.17 | 28,062 | 4.18 | 31.05 | 8 |
| 39 | 06-Feb | 10,915.00 | 11,023.00 | 10,675.00 | 10,999.00 | 10,839.17 | 0.99 | 122,411.00 | 53,765 | 3.23 | 20,511 | 3.06 | 22.23 | 6 |
| 40 | 05-Feb | 11,000.00 | 11,310.00 | 10,816.00 | 10,891.00 | 11,087.46 | 0.02 | 121,209.00 | 211,732 | 12.70 | 61,192 | 9.12 | 67.85 | 18 |
| 41 | 04-Feb | 10,915.00 | 11,086.00 | 10,827.00 | 10,889.00 | 10,945.04 | -0.24 | 121,187.00 | 48,360 | 2.90 | 24,720 | 3.68 | 27.06 | 7 |
| 42 | 03-Feb | 10,800.00 | 11,035.00 | 10,800.00 | 10,915.00 | 10,922.41 | 2.38 | 121,476.00 | 83,810 | 5.03 | 49,967 | 7.45 | 54.58 | 15 |
| 43 | 02-Feb | 10,560.00 | 10,697.00 | 10,400.00 | 10,661.00 | 10,525.26 | 1.33 | 118,650.00 | 46,807 | 2.81 | 29,780 | 4.44 | 31.34 | 9 |
| 44 | 01-Feb | 10,800.00 | 10,800.00 | 10,453.00 | 10,521.00 | 10,629.86 | -2.58 | 117,091.00 | 16,670 | 1.00 | 6,710 | 1.00 | 7.13 | 2 |
| 45 | 30-Jan | 10,640.00 | 10,860.00 | 10,640.00 | 10,800.00 | 10,793.29 | 0.68 | 120,196.00 | 66,246 | 3.97 | 41,442 | 6.18 | 44.73 | 12 |
| 46 | 29-Jan | 10,749.00 | 10,775.00 | 10,641.00 | 10,727.00 | 10,707.50 | 0.21 | 119,384.00 | 37,478 | 2.25 | 18,828 | 2.81 | 20.16 | 5 |
| 47 | 28-Jan | 10,582.00 | 10,754.00 | 10,580.00 | 10,704.00 | 10,679.55 | 0.90 | 119,128.00 | 50,260 | 3.01 | 27,131 | 4.04 | 28.97 | 8 |
| 48 | 27-Jan | 10,711.00 | 10,744.00 | 10,481.00 | 10,609.00 | 10,556.06 | -0.55 | 118,071.00 | 76,057 | 4.56 | 41,303 | 6.15 | 43.60 | 12 |
| 49 | 23-Jan | 10,767.00 | 10,785.00 | 10,596.00 | 10,668.00 | 10,702.44 | -0.62 | 118,727.00 | 131,490 | 7.89 | 106,034 | 15.80 | 113.48 | 31 |
| 50 | 22-Jan | 10,649.00 | 10,787.00 | 10,639.00 | 10,735.00 | 10,702.14 | 1.15 | 119,473.00 | 33,459 | 2.01 | 18,552 | 2.76 | 19.85 | 5 |
| 51 | 21-Jan | 10,561.00 | 10,661.00 | 10,540.00 | 10,613.00 | 10,595.69 | 0.50 | 118,115.00 | 43,298 | 2.60 | 19,454 | 2.90 | 20.61 | 6 |
| 52 | 20-Jan | 10,689.00 | 10,689.00 | 10,520.00 | 10,560.00 | 10,573.41 | -0.83 | 117,525.00 | 45,417 | 2.72 | 21,382 | 3.19 | 22.61 | 6 |
| 53 | 19-Jan | 10,631.00 | 10,788.00 | 10,505.00 | 10,648.00 | 10,659.03 | -0.32 | 118,505.00 | 42,224 | 2.53 | 17,508 | 2.61 | 18.66 | 5 |
| 54 | 16-Jan | 10,799.00 | 10,810.00 | 10,621.00 | 10,682.00 | 10,696.80 | -0.55 | 118,883.00 | 52,028 | 3.12 | 29,737 | 4.43 | 31.81 | 9 |
| 55 | 14-Jan | 10,799.00 | 10,820.00 | 10,600.00 | 10,741.00 | 10,737.58 | 0.11 | 119,540.00 | 88,075 | 5.28 | 38,216 | 5.69 | 41.03 | 11 |
| 56 | 13-Jan | 10,785.00 | 10,980.00 | 10,624.00 | 10,729.00 | 10,738.29 | -0.15 | 119,406.00 | 128,939 | 7.73 | 62,661 | 9.34 | 67.29 | 18 |
| 57 | 12-Jan | 11,134.00 | 11,161.00 | 10,640.00 | 10,745.00 | 10,811.85 | -2.70 | 119,584.00 | 133,197 | 7.99 | 63,409 | 9.45 | 68.56 | 18 |
| 58 | 09-Jan | 11,201.00 | 11,272.00 | 11,016.00 | 11,043.00 | 11,113.07 | -1.48 | 122,901.00 | 61,206 | 3.67 | 22,025 | 3.28 | 24.48 | 6 |
| 59 | 08-Jan | 11,200.00 | 11,660.00 | 11,138.00 | 11,209.00 | 11,393.03 | 0.10 | 124,748.00 | 287,380 | 17.24 | 65,908 | 9.82 | 75.09 | 19 |
| 60 | 07-Jan | 11,224.00 | 11,247.00 | 11,029.00 | 11,198.00 | 11,129.69 | -0.04 | 124,626.00 | 47,399 | 2.84 | 21,499 | 3.20 | 23.93 | 6 |
| 61 | 06-Jan | 11,272.00 | 11,343.00 | 11,101.00 | 11,202.00 | 11,211.44 | -0.62 | 124,670.00 | 54,515 | 3.27 | 25,063 | 3.73 | 28.10 | 7 |
| 62 | 05-Jan | 11,199.00 | 11,392.00 | 11,100.00 | 11,272.00 | 11,226.99 | 0.81 | 125,450.00 | 67,952 | 4.08 | 28,239 | 4.21 | 31.70 | 8 |
| 63 | 02-Jan | 11,342.00 | 11,342.00 | 11,072.00 | 11,181.00 | 11,161.87 | -1.42 | 124,437.00 | 58,889 | 3.53 | 27,964 | 4.17 | 31.21 | 8 |
| 64 | 01-Jan | 11,350.00 | 11,438.00 | 11,220.00 | 11,342.00 | 11,317.11 | 0.12 | 126,229.00 | 37,154 | 2.23 | 14,141 | 2.11 | 16.00 | 4 |
| 65 | 31-Dec | 11,020.00 | 11,500.00 | 11,020.00 | 11,328.00 | 11,339.76 | 3.15 | 126,073.00 | 135,869 | 8.15 | 62,898 | 9.37 | 71.32 | 18 |
| 66 | 30-Dec | 11,236.00 | 11,420.00 | 10,913.00 | 10,982.00 | 11,081.35 | -2.38 | 122,222.00 | 81,987 | 4.92 | 47,180 | 7.03 | 52.28 | 14 |
| 67 | 29-Dec | 11,120.00 | 11,330.00 | 11,120.00 | 11,250.00 | 11,245.52 | 0.85 | 125,205.00 | 21,182 | 1.27 | 8,210 | 1.22 | 9.23 | 2 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR