| Macro-sector: Financial Services | Band: 20 | High52 Price: 14,740.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: 14,265.0; Drift%: -3.73 |
| Industry: Finance | Face Value: 10; VWAP21: 13,938.18 | Low52 Price: 9,078.85 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 111,293,510 | Low52 Date: 05-Aug-2024 | SHP: 51.46 / 10.56 / 7.3 / 30.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 12,899.95 / 10,245.1 | Month: 14,400.0 / 11,151.0 | Week: 14,630.0 / 13,951.0 | Day: 14,100.0 / 13,710.0 | Sis67: 10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 13,950.00 | 14,100.00 | 13,710.00 | 13,752.00 | 13,803.34 | -0.89 | 153,050.00 | 21,532 | 1.02 | 8,437 | 1.00 | 11.65 | 2 |
| 2 | 10-Jul | 13,862.00 | 13,916.00 | 13,740.00 | 13,875.00 | 13,823.57 | 0.09 | 154,419.00 | 22,679 | 1.07 | 10,855 | 1.29 | 15.01 | 3 |
| 3 | 09-Jul | 13,951.00 | 13,972.00 | 13,701.00 | 13,862.00 | 13,831.16 | -0.14 | 154,275.00 | 33,064 | 1.56 | 14,043 | 1.66 | 19.42 | 4 |
| 4 | 08-Jul | 14,332.00 | 14,346.00 | 13,850.00 | 13,882.00 | 13,977.14 | -2.84 | 154,497.00 | 35,627 | 1.68 | 16,427 | 1.95 | 22.96 | 5 |
| 5 | 07-Jul | 14,291.00 | 14,349.00 | 14,105.00 | 14,288.00 | 14,229.03 | 0.43 | 159,016.00 | 21,147 | 1.00 | 8,631 | 1.02 | 12.28 | 3 |
| 6 | 04-Jul | 14,293.00 | 14,405.00 | 14,174.00 | 14,227.00 | 14,266.79 | 0.30 | 158,337.00 | 28,212 | 1.33 | 10,262 | 1.22 | 14.64 | 3 |
| 7 | 03-Jul | 14,444.00 | 14,524.00 | 14,116.00 | 14,184.00 | 14,323.05 | -1.62 | 157,858.00 | 32,741 | 1.55 | 12,681 | 1.50 | 18.16 | 4 |
| 8 | 02-Jul | 14,448.00 | 14,538.00 | 14,265.00 | 14,417.00 | 14,370.26 | 0.53 | 160,451.00 | 35,886 | 1.70 | 16,897 | 2.00 | 24.28 | 5 |
| 9 | 01-Jul | 14,473.00 | 14,630.00 | 14,221.00 | 14,341.00 | 14,445.78 | -0.26 | 159,606.00 | 87,116 | 4.12 | 43,767 | 5.19 | 63.22 | 13 |
| 10 | 30-Jun | 14,000.00 | 14,450.00 | 13,951.00 | 14,379.00 | 14,245.55 | 1.73 | 160,028.00 | 98,360 | 4.65 | 58,026 | 6.88 | 82.66 | 17 |
| 11 | 27-Jun | 13,934.00 | 14,400.00 | 13,747.00 | 14,134.00 | 14,041.05 | 1.90 | 157,302.00 | 96,693 | 4.57 | 55,212 | 6.54 | 77.52 | 16 |
| 12 | 26-Jun | 13,844.00 | 13,940.00 | 13,681.00 | 13,870.00 | 13,830.47 | 1.09 | 154,364.00 | 42,047 | 1.99 | 22,775 | 2.70 | 31.50 | 7 |
| 13 | 25-Jun | 13,839.00 | 13,918.00 | 13,592.00 | 13,721.00 | 13,727.00 | -0.38 | 152,705.00 | 41,533 | 1.96 | 19,221 | 2.28 | 26.00 | 6 |
| 14 | 24-Jun | 13,547.00 | 13,812.00 | 13,439.00 | 13,774.00 | 13,651.41 | 2.34 | 153,295.00 | 70,253 | 3.32 | 27,247 | 3.23 | 37.20 | 8 |
| 15 | 23-Jun | 13,551.00 | 13,585.00 | 13,364.00 | 13,459.00 | 13,455.71 | -1.14 | 149,789.00 | 32,073 | 1.52 | 12,641 | 1.50 | 17.01 | 4 |
| 16 | 20-Jun | 13,531.00 | 13,724.00 | 13,500.00 | 13,614.00 | 13,616.66 | 1.11 | 151,514.00 | 74,560 | 3.53 | 41,173 | 4.88 | 56.06 | 12 |
| 17 | 19-Jun | 13,757.00 | 13,788.00 | 13,406.00 | 13,465.00 | 13,572.79 | -1.60 | 149,856.00 | 35,924 | 1.70 | 13,717 | 1.63 | 18.62 | 4 |
| 18 | 18-Jun | 13,840.00 | 13,858.00 | 13,580.00 | 13,684.00 | 13,710.57 | -0.76 | 152,294.00 | 45,817 | 2.17 | 15,794 | 1.87 | 21.65 | 5 |
| 19 | 17-Jun | 14,081.00 | 14,108.00 | 13,722.00 | 13,789.00 | 13,840.84 | -1.35 | 153,462.00 | 36,462 | 1.72 | 14,334 | 1.70 | 19.84 | 4 |
| 20 | 16-Jun | 14,059.00 | 14,200.00 | 13,650.00 | 13,978.00 | 13,928.96 | -0.75 | 155,566.00 | 67,774 | 3.20 | 26,496 | 3.14 | 36.91 | 8 |
| 21 | 13-Jun | 14,036.00 | 14,149.00 | 13,878.00 | 14,084.00 | 14,010.57 | -0.04 | 156,745.00 | 37,393 | 1.77 | 11,715 | 1.39 | 16.41 | 3 |
| 22 | 12-Jun | 14,490.00 | 14,524.00 | 14,036.00 | 14,090.00 | 14,219.13 | -1.89 | 156,812.00 | 167,890 | 7.94 | 127,303 | 15.09 | 181.01 | 37 |
| 23 | 11-Jun | 14,499.00 | 14,632.00 | 14,271.00 | 14,361.00 | 14,399.83 | -0.15 | 159,828.00 | 51,861 | 2.45 | 19,430 | 2.30 | 27.98 | 6 |
| 24 | 10-Jun | 14,327.00 | 14,458.00 | 14,228.00 | 14,382.00 | 14,350.57 | 0.92 | 160,062.00 | 66,433 | 3.14 | 32,863 | 3.89 | 47.16 | 10 |
| 25 | 09-Jun | 14,322.00 | 14,387.00 | 14,090.00 | 14,251.00 | 14,247.73 | 0.00 | 158,604.00 | 86,582 | 4.09 | 48,026 | 5.69 | 68.43 | 14 |
| 26 | 06-Jun | 13,600.00 | 14,740.00 | 13,490.00 | 14,251.00 | 14,296.26 | 5.70 | 158,604.00 | 503,230 | 23.80 | 166,988 | 19.79 | 238.73 | 49 |
| 27 | 05-Jun | 13,460.00 | 13,538.00 | 13,271.00 | 13,482.00 | 13,432.83 | 0.51 | 150,045.00 | 39,215 | 1.85 | 15,656 | 1.86 | 21.03 | 5 |
| 28 | 04-Jun | 13,224.00 | 13,456.00 | 13,121.00 | 13,414.00 | 13,309.96 | 1.95 | 149,289.00 | 54,760 | 2.59 | 21,558 | 2.55 | 28.69 | 6 |
| 29 | 03-Jun | 13,545.00 | 13,596.00 | 13,101.00 | 13,158.00 | 13,271.57 | -1.94 | 146,440.00 | 47,907 | 2.27 | 20,067 | 2.38 | 26.63 | 6 |
| 30 | 02-Jun | 13,477.00 | 13,549.00 | 13,184.00 | 13,418.00 | 13,379.75 | 0.03 | 149,333.00 | 68,285 | 3.23 | 24,421 | 2.89 | 32.67 | 7 |
| 31 | 30-May | 13,480.00 | 14,018.00 | 13,263.00 | 13,414.00 | 13,649.76 | 0.65 | 149,289.00 | 299,062 | 14.14 | 110,627 | 13.11 | 151.00 | 32 |
| 32 | 29-May | 13,787.00 | 13,890.00 | 13,266.00 | 13,327.00 | 13,484.99 | -2.13 | 148,320.00 | 56,660 | 2.68 | 24,617 | 2.92 | 33.20 | 7 |
| 33 | 28-May | 13,926.00 | 13,973.00 | 13,556.00 | 13,617.00 | 13,773.89 | -1.35 | 151,548.00 | 39,327 | 1.86 | 11,026 | 1.31 | 15.19 | 3 |
| 34 | 27-May | 13,979.00 | 14,040.00 | 13,656.00 | 13,803.00 | 13,789.25 | -1.25 | 153,618.00 | 52,486 | 2.48 | 16,687 | 1.98 | 23.01 | 5 |
| 35 | 26-May | 13,851.00 | 14,146.00 | 13,841.00 | 13,978.00 | 14,007.16 | 1.67 | 155,566.00 | 83,908 | 3.97 | 22,421 | 2.66 | 31.41 | 7 |
| 36 | 23-May | 13,200.00 | 13,845.00 | 13,189.00 | 13,748.00 | 13,584.51 | 4.17 | 153,006.00 | 114,272 | 5.40 | 27,343 | 3.24 | 37.14 | 8 |
| 37 | 22-May | 13,142.00 | 13,394.00 | 13,037.00 | 13,198.00 | 13,228.43 | 0.43 | 146,885.00 | 87,848 | 4.15 | 21,150 | 2.51 | 27.98 | 6 |
| 38 | 21-May | 13,090.00 | 13,314.00 | 12,710.00 | 13,142.00 | 13,129.79 | 1.62 | 146,261.00 | 113,427 | 5.36 | 23,131 | 2.74 | 30.37 | 7 |
| 39 | 20-May | 14,000.00 | 14,000.00 | 12,800.00 | 12,932.00 | 13,203.19 | -7.45 | 143,924.00 | 196,316 | 9.28 | 81,743 | 9.69 | 107.93 | 24 |
| 40 | 19-May | 13,150.00 | 14,400.00 | 13,045.00 | 13,973.00 | 13,748.21 | 6.57 | 155,510.00 | 268,741 | 12.71 | 81,705 | 9.68 | 112.33 | 24 |
| 41 | 16-May | 12,630.00 | 13,480.00 | 12,630.00 | 13,111.00 | 13,093.22 | 3.81 | 145,916.00 | 173,590 | 8.21 | 67,451 | 7.99 | 88.32 | 20 |
| 42 | 15-May | 12,066.00 | 12,744.00 | 12,066.00 | 12,630.00 | 12,482.51 | 5.07 | 140,563.00 | 143,084 | 6.77 | 53,248 | 6.31 | 66.47 | 16 |
| 43 | 14-May | 11,970.00 | 12,089.00 | 11,808.00 | 12,020.00 | 11,997.93 | 0.83 | 133,774.00 | 30,116 | 1.42 | 18,486 | 2.19 | 22.18 | 5 |
| 44 | 13-May | 12,001.00 | 12,120.00 | 11,880.00 | 11,921.00 | 11,995.87 | -1.43 | 132,672.00 | 31,479 | 1.49 | 12,853 | 1.52 | 15.42 | 4 |
| 45 | 12-May | 11,699.00 | 12,190.00 | 11,507.00 | 12,094.00 | 11,931.09 | 7.62 | 134,598.00 | 52,048 | 2.46 | 23,132 | 2.74 | 27.60 | 7 |
| 46 | 09-May | 11,200.00 | 11,445.00 | 11,151.00 | 11,238.00 | 11,288.45 | -2.69 | 125,071.00 | 33,839 | 1.60 | 17,072 | 2.02 | 19.27 | 5 |
| 47 | 08-May | 11,908.00 | 11,968.00 | 11,411.00 | 11,549.00 | 11,736.91 | -3.01 | 128,532.00 | 55,182 | 2.61 | 34,768 | 4.12 | 40.81 | 10 |
| 48 | 07-May | 11,711.00 | 12,000.00 | 11,700.00 | 11,907.00 | 11,891.22 | 0.41 | 132,517.00 | 37,189 | 1.76 | 17,639 | 2.09 | 20.97 | 5 |
| 49 | 06-May | 11,914.00 | 12,055.00 | 11,726.00 | 11,858.00 | 11,905.64 | -0.36 | 131,971.00 | 31,438 | 1.49 | 12,930 | 1.53 | 15.39 | 4 |
| 50 | 05-May | 12,014.00 | 12,171.00 | 11,774.00 | 11,901.00 | 11,927.79 | -0.94 | 132,450.00 | 56,022 | 2.65 | 22,997 | 2.73 | 27.43 | 7 |
| 51 | 02-May | 11,997.00 | 12,199.00 | 11,772.00 | 12,014.00 | 11,994.67 | 0.34 | 133,708.00 | 55,152 | 2.61 | 21,597 | 2.56 | 25.90 | 6 |
| 52 | 30-Apr | 12,360.00 | 12,535.00 | 11,841.00 | 11,973.00 | 12,078.63 | -2.78 | 133,251.00 | 68,305 | 3.23 | 38,005 | 4.50 | 45.90 | 11 |
| 53 | 29-Apr | 12,484.00 | 12,530.00 | 12,228.00 | 12,316.00 | 12,355.91 | -0.31 | 137,069.00 | 31,643 | 1.50 | 12,859 | 1.52 | 15.89 | 4 |
| 54 | 28-Apr | 12,109.00 | 12,411.00 | 12,109.00 | 12,354.00 | 12,318.37 | 1.28 | 137,492.00 | 28,811 | 1.36 | 12,148 | 1.44 | 14.96 | 4 |
| 55 | 25-Apr | 12,478.00 | 12,585.00 | 11,868.00 | 12,198.00 | 12,320.56 | -1.46 | 135,755.00 | 57,428 | 2.72 | 20,739 | 2.46 | 25.55 | 6 |
| 56 | 24-Apr | 12,560.00 | 12,681.00 | 12,180.00 | 12,379.00 | 12,391.48 | -0.35 | 137,770.00 | 56,181 | 2.66 | 19,621 | 2.33 | 24.31 | 6 |
| 57 | 23-Apr | 12,345.00 | 12,535.00 | 12,154.00 | 12,422.00 | 12,390.21 | 0.80 | 138,248.00 | 53,425 | 2.53 | 22,758 | 2.70 | 28.20 | 7 |
| 58 | 22-Apr | 12,250.00 | 12,436.00 | 12,207.00 | 12,324.00 | 12,336.10 | 0.96 | 137,158.00 | 32,407 | 1.53 | 12,954 | 1.54 | 15.98 | 4 |
| 59 | 21-Apr | 12,030.00 | 12,248.00 | 11,984.00 | 12,207.00 | 12,135.27 | 2.11 | 135,855.00 | 35,641 | 1.69 | 12,634 | 1.50 | 15.33 | 4 |
| 60 | 17-Apr | 11,668.00 | 12,017.00 | 11,503.00 | 11,955.00 | 11,837.65 | 3.19 | 133,051.00 | 76,485 | 3.62 | 31,978 | 3.79 | 37.85 | 9 |
| 61 | 16-Apr | 11,825.00 | 11,825.00 | 11,522.00 | 11,585.00 | 11,600.64 | -2.04 | 128,933.00 | 62,520 | 2.96 | 30,331 | 3.59 | 35.19 | 9 |
| 62 | 15-Apr | 11,339.00 | 11,890.00 | 11,339.00 | 11,826.00 | 11,719.99 | 4.82 | 131,615.00 | 74,599 | 3.53 | 37,519 | 4.45 | 43.97 | 11 |
| 63 | 11-Apr | 11,300.00 | 11,384.00 | 11,087.30 | 11,282.15 | 11,236.74 | 1.71 | 125,563.01 | 44,334 | 2.10 | 19,595 | 2.32 | 22.02 | 6 |
| 64 | 09-Apr | 10,776.50 | 11,234.00 | 10,538.75 | 11,092.30 | 10,900.57 | 2.59 | 123,450.10 | 148,878 | 7.04 | 69,864 | 8.28 | 76.16 | 20 |
| 65 | 08-Apr | 11,249.95 | 11,249.95 | 10,625.60 | 10,811.75 | 10,816.88 | 0.30 | 120,327.76 | 184,342 | 8.72 | 103,008 | 12.21 | 111.42 | 30 |
| 66 | 07-Apr | 10,400.00 | 10,955.35 | 10,400.00 | 10,779.60 | 10,785.39 | -6.32 | 119,969.95 | 82,134 | 3.88 | 39,393 | 4.67 | 42.49 | 12 |
| 67 | 04-Apr | 11,506.35 | 11,639.90 | 11,201.15 | 11,506.90 | 11,449.62 | 0.06 | 128,064.33 | 63,954 | 3.02 | 35,359 | 4.19 | 40.48 | 10 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL