| 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: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 704.75 / 406.0 | Month: 562.45 / 468.9 | Week: 505.0 / 488.0 | Day: 501.95 / 491.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 496.00 | 501.95 | 491.10 | 493.25 | 494.68 | -1.02 | 1,857.96 | 37,967 | 3.47 | 18,856 | 4.23 | 0.93 | 20 |
| 2 | 10-Jul | 501.80 | 510.15 | 496.00 | 498.35 | 501.84 | -0.14 | 1,877.17 | 105,565 | 9.65 | 36,452 | 8.18 | 1.83 | 39 |
| 3 | 09-Jul | 503.00 | 512.00 | 494.00 | 499.05 | 502.40 | 0.02 | 1,879.80 | 116,256 | 10.62 | 47,024 | 10.56 | 2.36 | 50 |
| 4 | 08-Jul | 493.00 | 503.00 | 484.95 | 498.95 | 494.13 | 1.91 | 1,879.43 | 56,317 | 5.15 | 22,181 | 4.98 | 1.10 | 24 |
| 5 | 07-Jul | 493.10 | 494.55 | 486.05 | 489.60 | 489.91 | -0.71 | 1,844.21 | 25,189 | 2.30 | 10,542 | 2.37 | 0.52 | 11 |
| 6 | 04-Jul | 496.20 | 497.00 | 492.00 | 493.10 | 493.92 | -0.51 | 1,857.39 | 23,687 | 2.16 | 12,365 | 2.78 | 0.61 | 13 |
| 7 | 03-Jul | 491.20 | 499.40 | 488.00 | 495.65 | 495.38 | 0.55 | 1,867.00 | 35,812 | 3.27 | 12,571 | 2.82 | 0.62 | 13 |
| 8 | 02-Jul | 499.30 | 502.65 | 490.00 | 492.95 | 494.42 | -1.03 | 1,856.83 | 47,288 | 4.32 | 22,610 | 5.08 | 1.12 | 24 |
| 9 | 01-Jul | 499.60 | 502.55 | 495.00 | 498.10 | 498.23 | 0.00 | 1,876.22 | 21,988 | 2.01 | 10,510 | 2.36 | 0.52 | 11 |
| 10 | 30-Jun | 492.95 | 505.00 | 492.95 | 498.10 | 498.34 | 1.54 | 1,876.22 | 93,390 | 8.53 | 51,463 | 11.55 | 2.56 | 55 |
| 11 | 27-Jun | 493.50 | 500.80 | 488.85 | 490.55 | 494.89 | -0.21 | 1,847.79 | 57,356 | 5.24 | 23,633 | 5.30 | 1.17 | 25 |
| 12 | 26-Jun | 490.45 | 497.70 | 485.95 | 491.60 | 491.18 | 0.22 | 1,851.74 | 33,682 | 3.08 | 15,666 | 3.52 | 0.77 | 17 |
| 13 | 25-Jun | 483.90 | 495.00 | 483.85 | 490.50 | 490.16 | 1.84 | 1,847.60 | 46,438 | 4.24 | 22,035 | 4.95 | 1.08 | 23 |
| 14 | 24-Jun | 487.50 | 490.95 | 480.50 | 481.65 | 485.08 | -0.13 | 1,814.26 | 23,093 | 2.11 | 10,915 | 2.45 | 0.53 | 12 |
| 15 | 23-Jun | 475.50 | 484.00 | 474.40 | 482.30 | 479.44 | 0.46 | 1,816.71 | 20,001 | 1.83 | 6,861 | 1.54 | 0.33 | 7 |
| 16 | 20-Jun | 475.70 | 483.10 | 469.35 | 480.10 | 477.11 | 0.63 | 1,808.42 | 21,599 | 1.97 | 6,975 | 1.57 | 0.33 | 7 |
| 17 | 19-Jun | 493.00 | 493.00 | 475.20 | 477.10 | 482.44 | -2.91 | 1,797.12 | 28,929 | 2.64 | 14,735 | 3.31 | 0.71 | 16 |
| 18 | 18-Jun | 486.70 | 494.45 | 480.30 | 491.40 | 488.94 | 0.97 | 1,850.99 | 65,491 | 5.98 | 28,145 | 6.32 | 1.38 | 30 |
| 19 | 17-Jun | 487.00 | 499.80 | 482.40 | 486.70 | 492.79 | 0.09 | 1,833.28 | 104,488 | 9.55 | 40,873 | 9.17 | 2.01 | 44 |
| 20 | 16-Jun | 486.60 | 490.30 | 474.00 | 486.25 | 482.31 | 0.49 | 1,831.59 | 46,005 | 4.20 | 19,495 | 4.38 | 0.94 | 21 |
| 21 | 13-Jun | 482.60 | 489.00 | 475.80 | 483.90 | 483.82 | -0.58 | 1,822.74 | 60,797 | 5.56 | 29,402 | 6.60 | 1.42 | 31 |
| 22 | 12-Jun | 502.20 | 503.95 | 485.00 | 486.70 | 493.16 | -2.96 | 1,833.28 | 77,112 | 7.05 | 55,658 | 12.49 | 2.74 | 59 |
| 23 | 11-Jun | 505.00 | 512.05 | 494.35 | 501.55 | 504.38 | -0.24 | 1,889.22 | 154,060 | 14.08 | 79,636 | 17.88 | 4.02 | 85 |
| 24 | 10-Jun | 510.10 | 524.00 | 501.00 | 502.75 | 512.63 | -0.46 | 1,893.74 | 372,697 | 34.06 | 139,339 | 31.28 | 7.14 | 148 |
| 25 | 09-Jun | 516.25 | 521.50 | 501.95 | 505.05 | 509.21 | -1.42 | 1,902.40 | 184,658 | 16.87 | 106,685 | 23.95 | 5.43 | 114 |
| 26 | 06-Jun | 506.70 | 528.75 | 502.35 | 512.35 | 517.47 | 1.85 | 1,929.90 | 278,160 | 25.42 | 166,104 | 37.28 | 8.60 | 177 |
| 27 | 05-Jun | 501.00 | 537.85 | 501.00 | 503.05 | 517.32 | 0.44 | 1,894.87 | 186,018 | 17.00 | 56,373 | 12.65 | 2.92 | 60 |
| 28 | 04-Jun | 493.70 | 508.75 | 486.05 | 500.85 | 497.04 | 1.04 | 1,886.58 | 36,390 | 3.33 | 16,477 | 3.70 | 0.82 | 18 |
| 29 | 03-Jun | 502.50 | 508.00 | 492.00 | 495.70 | 499.56 | -1.01 | 1,867.18 | 30,750 | 2.81 | 16,798 | 3.77 | 0.84 | 18 |
| 30 | 02-Jun | 499.85 | 510.95 | 492.60 | 500.75 | 501.50 | -0.12 | 1,886.21 | 54,130 | 4.95 | 25,995 | 5.84 | 1.30 | 28 |
| 31 | 30-May | 514.00 | 517.95 | 496.40 | 501.35 | 503.14 | -2.10 | 1,888.47 | 43,591 | 3.98 | 22,476 | 5.05 | 1.13 | 24 |
| 32 | 29-May | 518.00 | 520.15 | 500.00 | 512.10 | 512.22 | 0.00 | 1,928.96 | 89,363 | 8.17 | 31,970 | 7.18 | 1.64 | 34 |
| 33 | 28-May | 512.40 | 519.40 | 511.00 | 512.10 | 514.15 | 0.13 | 1,928.96 | 51,624 | 4.72 | 26,519 | 5.95 | 1.36 | 28 |
| 34 | 27-May | 520.00 | 520.00 | 508.00 | 511.45 | 513.55 | -1.54 | 1,926.51 | 26,645 | 2.43 | 15,658 | 3.51 | 0.80 | 17 |
| 35 | 26-May | 526.60 | 529.15 | 516.80 | 519.45 | 522.32 | -0.16 | 1,956.64 | 29,556 | 2.70 | 15,883 | 3.57 | 0.83 | 17 |
| 36 | 23-May | 526.70 | 530.30 | 518.10 | 520.30 | 523.16 | -0.94 | 1,959.85 | 43,885 | 4.01 | 25,521 | 5.73 | 1.34 | 27 |
| 37 | 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 | 34 |
| 38 | 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 | 6 |
| 39 | 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 | 13 |
| 40 | 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 | 28 |
| 41 | 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 | 13 |
| 42 | 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 | 14 |
| 43 | 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 | 11 |
| 44 | 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 | 10 |
| 45 | 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 | 11 |
| 46 | 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 | 6 |
| 47 | 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 | 7 |
| 48 | 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 | 5 |
| 49 | 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 | 10 |
| 50 | 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 | 17 |
| 51 | 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 | 5 |
| 52 | 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 | 6 |
| 53 | 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 | 8 |
| 54 | 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 | 8 |
| 55 | 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 | 10 |
| 56 | 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 | 7 |
| 57 | 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 | 9 |
| 58 | 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 | 11 |
| 59 | 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 | 11 |
| 60 | 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 | 10 |
| 61 | 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 | 17 |
| 62 | 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 | 11 |
| 63 | 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 | 8 |
| 64 | 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 | 8 |
| 65 | 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 | 9 |
| 66 | 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 | 19 |
| 67 | 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 | 24 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL