| Macro-sector: Financial Services | Band: 20 | High52 Price: 829.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 501.0; Drift%: 4.62 |
| Industry: Finance | Face Value: 5 | Low52 Price: 406.0 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 37,667,628 | Low52 Date: 03-Mar-2025 | SHP: 74.13 / 0.74 / 0.22 / 24.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 704.75 / 406.0 | Month: 512.2 / 406.0 | Week: 543.0 / 487.0 | Day: 541.65 / 522.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 540.00 | 541.65 | 522.55 | 525.25 | 529.51 | -2.79 | 1,978.49 | 51,608 | 4.72 | 31,628 | 7.10 | 1.67 | 0.34 |
| 2 | 21-May | 540.80 | 547.00 | 535.20 | 540.35 | 541.66 | 0.61 | 2,035.37 | 14,726 | 1.35 | 6,089 | 1.37 | 0.33 | 0.06 |
| 3 | 20-May | 554.70 | 558.50 | 535.00 | 537.05 | 543.52 | -2.64 | 2,022.94 | 24,626 | 2.25 | 12,494 | 2.80 | 0.68 | 0.13 |
| 4 | 19-May | 538.05 | 562.45 | 538.05 | 551.60 | 552.65 | 2.79 | 2,077.75 | 54,568 | 4.99 | 26,745 | 6.00 | 1.48 | 0.28 |
| 5 | 16-May | 532.90 | 539.45 | 529.60 | 536.65 | 535.42 | 1.06 | 2,021.43 | 26,700 | 2.44 | 12,215 | 2.74 | 0.65 | 0.13 |
| 6 | 15-May | 524.90 | 543.00 | 517.90 | 531.00 | 531.25 | 1.36 | 2,000.00 | 37,594 | 3.44 | 13,076 | 2.94 | 0.69 | 0.14 |
| 7 | 14-May | 512.90 | 530.00 | 501.00 | 523.90 | 518.96 | 2.45 | 1,973.41 | 22,218 | 2.03 | 9,873 | 2.22 | 0.51 | 0.11 |
| 8 | 13-May | 510.90 | 520.90 | 506.00 | 511.35 | 514.29 | 0.73 | 1,926.13 | 22,347 | 2.04 | 9,676 | 2.17 | 0.50 | 0.10 |
| 9 | 12-May | 487.00 | 511.90 | 487.00 | 507.65 | 505.64 | 6.34 | 1,912.20 | 24,385 | 2.23 | 10,315 | 2.32 | 0.52 | 0.11 |
| 10 | 09-May | 468.90 | 483.40 | 468.90 | 477.40 | 475.92 | -1.02 | 1,798.25 | 12,730 | 1.16 | 5,543 | 1.24 | 0.26 | 0.06 |
| 11 | 08-May | 494.10 | 500.10 | 479.50 | 482.30 | 490.10 | -2.38 | 1,816.71 | 14,508 | 1.33 | 6,182 | 1.39 | 0.30 | 0.07 |
| 12 | 07-May | 481.25 | 497.10 | 478.90 | 494.05 | 487.61 | 1.68 | 1,860.97 | 18,626 | 1.70 | 4,941 | 1.11 | 0.24 | 0.05 |
| 13 | 06-May | 502.05 | 517.00 | 482.75 | 485.90 | 501.63 | -4.25 | 1,830.27 | 23,832 | 2.18 | 9,734 | 2.18 | 0.49 | 0.10 |
| 14 | 05-May | 498.00 | 510.10 | 488.25 | 507.45 | 502.40 | 2.99 | 1,911.44 | 31,027 | 2.84 | 15,827 | 3.55 | 0.80 | 0.17 |
| 15 | 02-May | 486.85 | 495.50 | 486.85 | 492.70 | 492.46 | 1.22 | 1,855.88 | 10,942 | 1.00 | 4,454 | 1.00 | 0.22 | 0.05 |
| 16 | 30-Apr | 498.90 | 498.90 | 485.00 | 486.75 | 490.14 | -2.55 | 1,833.47 | 12,076 | 1.10 | 5,406 | 1.21 | 0.26 | 0.06 |
| 17 | 29-Apr | 502.10 | 509.15 | 496.05 | 499.50 | 500.71 | 0.67 | 1,881.50 | 18,168 | 1.66 | 7,433 | 1.67 | 0.37 | 0.08 |
| 18 | 28-Apr | 496.70 | 500.20 | 483.80 | 496.20 | 492.81 | -0.21 | 1,869.07 | 17,623 | 1.61 | 7,841 | 1.76 | 0.39 | 0.08 |
| 19 | 25-Apr | 517.70 | 522.15 | 493.00 | 497.25 | 501.08 | -4.50 | 1,873.02 | 21,632 | 1.98 | 9,284 | 2.08 | 0.47 | 0.10 |
| 20 | 24-Apr | 522.00 | 532.10 | 517.30 | 520.70 | 524.49 | -0.26 | 1,961.35 | 16,397 | 1.50 | 6,963 | 1.56 | 0.37 | 0.07 |
| 21 | 23-Apr | 529.50 | 534.40 | 516.30 | 522.05 | 524.79 | -0.96 | 1,966.44 | 18,016 | 1.65 | 8,262 | 1.85 | 0.43 | 0.09 |
| 22 | 22-Apr | 533.80 | 537.50 | 523.60 | 527.10 | 528.47 | -1.07 | 1,985.46 | 22,607 | 2.07 | 9,952 | 2.23 | 0.53 | 0.11 |
| 23 | 21-Apr | 528.90 | 539.20 | 521.20 | 532.80 | 531.79 | 1.38 | 2,006.93 | 24,322 | 2.22 | 10,538 | 2.37 | 0.56 | 0.11 |
| 24 | 17-Apr | 521.30 | 532.90 | 520.10 | 525.55 | 526.02 | 0.83 | 1,979.62 | 22,313 | 2.04 | 9,132 | 2.05 | 0.48 | 0.10 |
| 25 | 16-Apr | 507.10 | 536.70 | 507.10 | 521.20 | 527.05 | 2.34 | 1,963.24 | 59,774 | 5.46 | 15,782 | 3.54 | 0.83 | 0.17 |
| 26 | 15-Apr | 501.55 | 513.05 | 501.55 | 509.30 | 507.98 | 3.01 | 1,918.41 | 20,095 | 1.84 | 10,735 | 2.41 | 0.55 | 0.11 |
| 27 | 11-Apr | 498.20 | 498.30 | 486.30 | 494.40 | 492.15 | 2.31 | 1,862.29 | 20,315 | 1.86 | 7,621 | 1.71 | 0.38 | 0.08 |
| 28 | 09-Apr | 488.00 | 493.65 | 480.10 | 483.25 | 485.75 | -0.51 | 1,820.29 | 32,110 | 2.93 | 7,835 | 1.76 | 0.38 | 0.08 |
| 29 | 08-Apr | 472.10 | 491.95 | 472.10 | 485.75 | 480.99 | 4.51 | 1,829.71 | 29,935 | 2.74 | 8,686 | 1.95 | 0.42 | 0.09 |
| 30 | 07-Apr | 459.05 | 475.10 | 459.00 | 464.80 | 466.71 | -5.42 | 1,750.79 | 40,582 | 3.71 | 18,005 | 4.04 | 0.84 | 0.19 |
| 31 | 04-Apr | 512.00 | 514.05 | 483.70 | 491.45 | 495.62 | -4.69 | 1,851.18 | 45,626 | 4.17 | 22,762 | 5.11 | 1.13 | 0.24 |
| 32 | 03-Apr | 499.00 | 528.80 | 498.95 | 515.65 | 518.25 | 2.04 | 1,942.33 | 80,914 | 7.39 | 25,213 | 5.66 | 1.31 | 0.27 |
| 33 | 02-Apr | 496.00 | 516.75 | 487.00 | 505.35 | 503.68 | 2.08 | 1,903.53 | 58,003 | 5.30 | 15,920 | 3.57 | 0.80 | 0.17 |
| 34 | 01-Apr | 485.00 | 502.00 | 480.15 | 495.05 | 494.86 | 1.84 | 1,864.74 | 35,480 | 3.24 | 10,132 | 2.27 | 0.50 | 0.11 |
| 35 | 28-Mar | 489.45 | 504.95 | 482.05 | 486.10 | 495.35 | -0.06 | 1,831.02 | 69,857 | 6.38 | 27,574 | 6.19 | 1.37 | 0.29 |
| 36 | 27-Mar | 466.35 | 512.20 | 466.35 | 486.40 | 493.86 | 4.30 | 1,832.15 | 235,834 | 21.55 | 53,372 | 11.98 | 2.64 | 0.57 |
| 37 | 26-Mar | 489.80 | 500.00 | 462.25 | 466.35 | 485.93 | -2.53 | 1,756.63 | 75,827 | 6.93 | 29,103 | 6.53 | 1.41 | 0.31 |
| 38 | 25-Mar | 496.90 | 499.80 | 475.25 | 478.45 | 486.21 | -3.71 | 1,802.21 | 45,896 | 4.19 | 21,213 | 4.76 | 1.03 | 0.23 |
| 39 | 24-Mar | 505.50 | 509.95 | 493.55 | 496.90 | 500.71 | -0.04 | 1,871.70 | 34,579 | 3.16 | 19,773 | 4.44 | 0.99 | 0.21 |
| 40 | 21-Mar | 482.00 | 506.60 | 482.00 | 497.10 | 498.03 | 3.02 | 1,872.46 | 73,919 | 6.75 | 23,027 | 5.17 | 1.15 | 0.25 |
| 41 | 20-Mar | 467.05 | 499.65 | 467.05 | 482.55 | 489.77 | 2.55 | 1,817.65 | 97,152 | 8.88 | 33,825 | 7.59 | 1.66 | 0.36 |
| 42 | 19-Mar | 445.10 | 473.20 | 445.10 | 470.55 | 466.05 | 5.14 | 1,772.45 | 43,254 | 3.95 | 19,244 | 4.32 | 0.90 | 0.21 |
| 43 | 18-Mar | 428.00 | 459.85 | 427.95 | 447.55 | 448.49 | 5.45 | 1,685.81 | 85,889 | 7.85 | 44,232 | 9.93 | 1.98 | 0.47 |
| 44 | 17-Mar | 440.40 | 443.15 | 422.75 | 424.40 | 432.80 | -2.96 | 1,598.61 | 40,177 | 3.67 | 30,172 | 6.77 | 1.31 | 0.32 |
| 45 | 13-Mar | 454.40 | 455.25 | 435.05 | 437.35 | 444.64 | -3.31 | 1,647.39 | 16,891 | 1.54 | 8,256 | 1.85 | 0.37 | 0.09 |
| 46 | 12-Mar | 462.00 | 466.50 | 450.10 | 452.30 | 455.80 | -2.27 | 1,703.71 | 16,794 | 1.53 | 6,161 | 1.38 | 0.28 | 0.07 |
| 47 | 11-Mar | 451.05 | 467.65 | 445.70 | 462.80 | 458.78 | 0.30 | 1,743.26 | 21,403 | 1.96 | 9,825 | 2.21 | 0.45 | 0.10 |
| 48 | 10-Mar | 475.50 | 479.80 | 458.25 | 461.40 | 470.27 | -3.62 | 1,737.98 | 18,435 | 1.68 | 9,440 | 2.12 | 0.44 | 0.10 |
| 49 | 07-Mar | 446.75 | 492.90 | 446.75 | 478.75 | 476.45 | 6.13 | 1,803.34 | 99,264 | 9.07 | 34,594 | 7.77 | 1.65 | 0.37 |
| 50 | 06-Mar | 435.05 | 452.25 | 435.05 | 451.10 | 446.74 | 4.24 | 1,699.19 | 37,706 | 3.45 | 19,238 | 4.32 | 0.86 | 0.21 |
| 51 | 05-Mar | 410.30 | 436.00 | 410.30 | 432.75 | 431.32 | 4.68 | 1,630.07 | 51,867 | 4.74 | 34,794 | 7.81 | 1.50 | 0.37 |
| 52 | 04-Mar | 412.00 | 421.70 | 406.30 | 413.40 | 416.08 | 0.33 | 1,557.18 | 21,409 | 1.96 | 10,673 | 2.40 | 0.44 | 0.11 |
| 53 | 03-Mar | 424.00 | 428.90 | 406.00 | 412.05 | 411.94 | -2.82 | 1,552.09 | 21,994 | 2.01 | 11,820 | 2.65 | 0.49 | 0.13 |
| 54 | 28-Feb | 435.10 | 435.10 | 412.75 | 424.00 | 423.08 | -3.05 | 1,597.00 | 27,543 | 2.52 | 10,743 | 2.41 | 0.45 | 0.11 |
| 55 | 27-Feb | 449.00 | 449.30 | 435.50 | 437.35 | 438.48 | -2.68 | 1,647.39 | 29,600 | 2.70 | 19,450 | 4.37 | 0.85 | 0.21 |
| 56 | 25-Feb | 453.15 | 457.75 | 446.95 | 449.40 | 451.04 | -0.83 | 1,692.78 | 14,393 | 1.32 | 7,605 | 1.71 | 0.34 | 0.08 |
| 57 | 24-Feb | 457.00 | 457.05 | 441.00 | 453.15 | 449.52 | -0.68 | 1,706.91 | 17,763 | 1.62 | 8,221 | 1.85 | 0.37 | 0.09 |
| 58 | 21-Feb | 459.65 | 468.45 | 450.65 | 456.25 | 459.17 | -0.94 | 1,718.59 | 18,885 | 1.73 | 8,164 | 1.83 | 0.37 | 0.09 |
| 59 | 20-Feb | 456.00 | 466.55 | 449.00 | 460.60 | 459.48 | 1.98 | 1,734.97 | 15,865 | 1.45 | 8,924 | 2.00 | 0.41 | 0.10 |
| 60 | 19-Feb | 433.05 | 462.00 | 433.05 | 451.65 | 453.54 | 2.73 | 1,701.26 | 43,826 | 4.00 | 17,532 | 3.94 | 0.80 | 0.19 |
| 61 | 18-Feb | 453.25 | 459.40 | 435.10 | 439.65 | 442.62 | -3.00 | 1,656.06 | 18,767 | 1.71 | 7,925 | 1.78 | 0.35 | 0.08 |
| 62 | 17-Feb | 460.05 | 468.40 | 449.80 | 453.25 | 456.60 | -2.60 | 1,707.29 | 20,500 | 1.87 | 10,981 | 2.46 | 0.50 | 0.12 |
| 63 | 14-Feb | 490.50 | 492.80 | 462.05 | 465.35 | 474.30 | -5.97 | 1,752.86 | 54,491 | 4.98 | 27,169 | 6.10 | 1.29 | 0.29 |
| 64 | 13-Feb | 495.50 | 505.55 | 489.20 | 494.90 | 498.24 | -0.88 | 1,864.17 | 26,430 | 2.42 | 12,265 | 2.75 | 0.61 | 0.13 |
| 65 | 12-Feb | 519.75 | 519.75 | 491.00 | 499.30 | 501.29 | -2.71 | 1,880.74 | 28,530 | 2.61 | 14,668 | 3.29 | 0.74 | 0.16 |
| 66 | 11-Feb | 532.30 | 536.20 | 506.00 | 513.20 | 517.74 | -4.84 | 1,933.10 | 28,033 | 2.56 | 13,895 | 3.12 | 0.72 | 0.15 |
| 67 | 10-Feb | 560.45 | 563.15 | 534.55 | 539.30 | 544.10 | -3.61 | 2,031.42 | 21,225 | 1.94 | 13,570 | 3.05 | 0.74 | 0.14 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL