| 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: 498.95; Drift%: 3.24 |
| 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 / 0.77 / 0.22 / 24.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 704.75 / 406.0 | Month: 512.2 / 406.0 | Week: 512.2 / 462.25 | Day: 528.8 / 498.95 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 512.00 | 514.05 | 483.70 | 491.45 | 495.62 | -4.69 | 1,851.18 | 45,626 | 2.72 | 22,762 | 3.69 | 1.13 | 0.24 |
| 2 | 03-Apr | 499.00 | 528.80 | 498.95 | 515.65 | 518.25 | 2.04 | 1,942.33 | 80,914 | 4.82 | 25,213 | 4.09 | 1.31 | 0.27 |
| 3 | 02-Apr | 496.00 | 516.75 | 487.00 | 505.35 | 503.68 | 2.08 | 1,903.53 | 58,003 | 3.45 | 15,920 | 2.58 | 0.80 | 0.17 |
| 4 | 01-Apr | 485.00 | 502.00 | 480.15 | 495.05 | 494.86 | 1.84 | 1,864.74 | 35,480 | 2.11 | 10,132 | 1.64 | 0.50 | 0.11 |
| 5 | 28-Mar | 489.45 | 504.95 | 482.05 | 486.10 | 495.35 | -0.06 | 1,831.02 | 69,857 | 4.16 | 27,574 | 4.47 | 1.37 | 0.29 |
| 6 | 27-Mar | 466.35 | 512.20 | 466.35 | 486.40 | 493.86 | 4.30 | 1,832.15 | 235,834 | 14.04 | 53,372 | 8.66 | 2.64 | 0.57 |
| 7 | 26-Mar | 489.80 | 500.00 | 462.25 | 466.35 | 485.93 | -2.53 | 1,756.63 | 75,827 | 4.51 | 29,103 | 4.72 | 1.41 | 0.31 |
| 8 | 25-Mar | 496.90 | 499.80 | 475.25 | 478.45 | 486.21 | -3.71 | 1,802.21 | 45,896 | 2.73 | 21,213 | 3.44 | 1.03 | 0.23 |
| 9 | 24-Mar | 505.50 | 509.95 | 493.55 | 496.90 | 500.71 | -0.04 | 1,871.70 | 34,579 | 2.06 | 19,773 | 3.21 | 0.99 | 0.21 |
| 10 | 21-Mar | 482.00 | 506.60 | 482.00 | 497.10 | 498.03 | 3.02 | 1,872.46 | 73,919 | 4.40 | 23,027 | 3.74 | 1.15 | 0.25 |
| 11 | 20-Mar | 467.05 | 499.65 | 467.05 | 482.55 | 489.77 | 2.55 | 1,817.65 | 97,152 | 5.78 | 33,825 | 5.49 | 1.66 | 0.36 |
| 12 | 19-Mar | 445.10 | 473.20 | 445.10 | 470.55 | 466.05 | 5.14 | 1,772.45 | 43,254 | 2.58 | 19,244 | 3.12 | 0.90 | 0.21 |
| 13 | 18-Mar | 428.00 | 459.85 | 427.95 | 447.55 | 448.49 | 5.45 | 1,685.81 | 85,889 | 5.11 | 44,232 | 7.18 | 1.98 | 0.47 |
| 14 | 17-Mar | 440.40 | 443.15 | 422.75 | 424.40 | 432.80 | -2.96 | 1,598.61 | 40,177 | 2.39 | 30,172 | 4.90 | 1.31 | 0.32 |
| 15 | 13-Mar | 454.40 | 455.25 | 435.05 | 437.35 | 444.64 | -3.31 | 1,647.39 | 16,891 | 1.01 | 8,256 | 1.34 | 0.37 | 0.09 |
| 16 | 12-Mar | 462.00 | 466.50 | 450.10 | 452.30 | 455.80 | -2.27 | 1,703.71 | 16,794 | 1.00 | 6,161 | 1.00 | 0.28 | 0.07 |
| 17 | 11-Mar | 451.05 | 467.65 | 445.70 | 462.80 | 458.78 | 0.30 | 1,743.26 | 21,403 | 1.27 | 9,825 | 1.59 | 0.45 | 0.10 |
| 18 | 10-Mar | 475.50 | 479.80 | 458.25 | 461.40 | 470.27 | -3.62 | 1,737.98 | 18,435 | 1.10 | 9,440 | 1.53 | 0.44 | 0.10 |
| 19 | 07-Mar | 446.75 | 492.90 | 446.75 | 478.75 | 476.45 | 6.13 | 1,803.34 | 99,264 | 5.91 | 34,594 | 5.61 | 1.65 | 0.37 |
| 20 | 06-Mar | 435.05 | 452.25 | 435.05 | 451.10 | 446.74 | 4.24 | 1,699.19 | 37,706 | 2.25 | 19,238 | 3.12 | 0.86 | 0.21 |
| 21 | 05-Mar | 410.30 | 436.00 | 410.30 | 432.75 | 431.32 | 4.68 | 1,630.07 | 51,867 | 3.09 | 34,794 | 5.65 | 1.50 | 0.37 |
| 22 | 04-Mar | 412.00 | 421.70 | 406.30 | 413.40 | 416.08 | 0.33 | 1,557.18 | 21,409 | 1.27 | 10,673 | 1.73 | 0.44 | 0.11 |
| 23 | 03-Mar | 424.00 | 428.90 | 406.00 | 412.05 | 411.94 | -2.82 | 1,552.09 | 21,994 | 1.31 | 11,820 | 1.92 | 0.49 | 0.13 |
| 24 | 28-Feb | 435.10 | 435.10 | 412.75 | 424.00 | 423.08 | -3.05 | 1,597.00 | 27,543 | 1.64 | 10,743 | 1.74 | 0.45 | 0.11 |
| 25 | 27-Feb | 449.00 | 449.30 | 435.50 | 437.35 | 438.48 | -2.68 | 1,647.39 | 29,600 | 1.76 | 19,450 | 3.16 | 0.85 | 0.21 |
| 26 | 25-Feb | 453.15 | 457.75 | 446.95 | 449.40 | 451.04 | -0.83 | 1,692.78 | 14,393 | 0.86 | 7,605 | 1.23 | 0.34 | 0.08 |
| 27 | 24-Feb | 457.00 | 457.05 | 441.00 | 453.15 | 449.52 | -0.68 | 1,706.91 | 17,763 | 1.06 | 8,221 | 1.33 | 0.37 | 0.09 |
| 28 | 21-Feb | 459.65 | 468.45 | 450.65 | 456.25 | 459.17 | -0.94 | 1,718.59 | 18,885 | 1.12 | 8,164 | 1.32 | 0.37 | 0.09 |
| 29 | 20-Feb | 456.00 | 466.55 | 449.00 | 460.60 | 459.48 | 1.98 | 1,734.97 | 15,865 | 0.94 | 8,924 | 1.45 | 0.41 | 0.10 |
| 30 | 19-Feb | 433.05 | 462.00 | 433.05 | 451.65 | 453.54 | 2.73 | 1,701.26 | 43,826 | 2.61 | 17,532 | 2.85 | 0.80 | 0.19 |
| 31 | 18-Feb | 453.25 | 459.40 | 435.10 | 439.65 | 442.62 | -3.00 | 1,656.06 | 18,767 | 1.12 | 7,925 | 1.29 | 0.35 | 0.08 |
| 32 | 17-Feb | 460.05 | 468.40 | 449.80 | 453.25 | 456.60 | -2.60 | 1,707.29 | 20,500 | 1.22 | 10,981 | 1.78 | 0.50 | 0.12 |
| 33 | 14-Feb | 490.50 | 492.80 | 462.05 | 465.35 | 474.30 | -5.97 | 1,752.86 | 54,491 | 3.24 | 27,169 | 4.41 | 1.29 | 0.29 |
| 34 | 13-Feb | 495.50 | 505.55 | 489.20 | 494.90 | 498.24 | -0.88 | 1,864.17 | 26,430 | 1.57 | 12,265 | 1.99 | 0.61 | 0.13 |
| 35 | 12-Feb | 519.75 | 519.75 | 491.00 | 499.30 | 501.29 | -2.71 | 1,880.74 | 28,530 | 1.70 | 14,668 | 2.38 | 0.74 | 0.16 |
| 36 | 11-Feb | 532.30 | 536.20 | 506.00 | 513.20 | 517.74 | -4.84 | 1,933.10 | 28,033 | 1.67 | 13,895 | 2.25 | 0.72 | 0.15 |
| 37 | 10-Feb | 560.45 | 563.15 | 534.55 | 539.30 | 544.10 | -3.61 | 2,031.42 | 21,225 | 1.26 | 13,570 | 2.20 | 0.74 | 0.14 |
| 38 | 07-Feb | 574.50 | 578.00 | 556.25 | 559.50 | 564.49 | -2.60 | 2,107.50 | 12,887 | 0.77 | 5,697 | 0.92 | 0.32 | 0.06 |
| 39 | 06-Feb | 577.00 | 591.95 | 564.05 | 574.45 | 578.90 | 1.90 | 2,163.82 | 49,214 | 2.93 | 19,174 | 3.11 | 1.11 | 0.20 |
| 40 | 05-Feb | 545.80 | 569.75 | 545.80 | 563.75 | 561.88 | 3.70 | 2,123.51 | 33,097 | 1.97 | 14,712 | 2.39 | 0.83 | 0.16 |
| 41 | 04-Feb | 533.00 | 546.50 | 532.95 | 543.65 | 540.26 | 2.32 | 2,047.80 | 19,459 | 1.16 | 9,963 | 1.62 | 0.54 | 0.11 |
| 42 | 03-Feb | 535.20 | 536.65 | 525.00 | 531.30 | 529.16 | -1.37 | 2,001.28 | 9,824 | 0.58 | 4,650 | 0.75 | 0.25 | 0.05 |
| 43 | 01-Feb | 552.50 | 555.00 | 535.80 | 538.70 | 542.61 | -2.18 | 2,029.16 | 18,971 | 1.13 | 10,424 | 1.69 | 0.57 | 0.11 |
| 44 | 31-Jan | 543.20 | 553.75 | 537.65 | 550.70 | 548.16 | 1.83 | 2,074.36 | 14,059 | 0.84 | 6,429 | 1.04 | 0.35 | 0.07 |
| 45 | 30-Jan | 543.40 | 551.00 | 537.00 | 540.80 | 544.91 | 0.01 | 2,037.07 | 16,838 | 1.00 | 9,040 | 1.47 | 0.49 | 0.10 |
| 46 | 29-Jan | 531.00 | 550.50 | 530.00 | 540.75 | 541.15 | 3.21 | 2,036.88 | 19,190 | 1.14 | 9,237 | 1.50 | 0.50 | 0.10 |
| 47 | 28-Jan | 540.05 | 542.00 | 509.00 | 523.95 | 522.40 | -2.36 | 1,973.60 | 30,783 | 1.83 | 14,276 | 2.32 | 0.75 | 0.15 |
| 48 | 27-Jan | 561.50 | 561.65 | 533.10 | 536.60 | 542.22 | -5.42 | 2,021.24 | 25,930 | 1.54 | 14,046 | 2.28 | 0.76 | 0.15 |
| 49 | 24-Jan | 577.00 | 605.00 | 562.10 | 567.35 | 578.06 | -2.67 | 2,137.07 | 28,891 | 1.72 | 10,134 | 1.64 | 0.59 | 0.11 |
| 50 | 23-Jan | 591.80 | 596.95 | 581.10 | 582.90 | 588.57 | -1.47 | 2,195.65 | 14,453 | 0.86 | 6,532 | 1.06 | 0.38 | 0.07 |
| 51 | 22-Jan | 590.00 | 594.25 | 575.00 | 591.45 | 584.13 | 0.46 | 2,227.85 | 16,231 | 0.97 | 6,452 | 1.05 | 0.38 | 0.07 |
| 52 | 21-Jan | 606.90 | 606.90 | 585.00 | 588.70 | 595.58 | -2.41 | 2,217.49 | 18,834 | 1.12 | 9,347 | 1.52 | 0.56 | 0.10 |
| 53 | 20-Jan | 591.80 | 609.40 | 587.15 | 602.90 | 597.84 | 2.28 | 2,270.98 | 21,447 | 1.28 | 8,830 | 1.43 | 0.53 | 0.09 |
| 54 | 17-Jan | 592.35 | 600.75 | 583.00 | 589.15 | 589.10 | -0.60 | 2,219.19 | 16,814 | 1.00 | 6,964 | 1.13 | 0.41 | 0.07 |
| 55 | 16-Jan | 591.20 | 604.35 | 584.05 | 592.70 | 592.72 | 0.20 | 2,232.56 | 20,952 | 1.25 | 8,034 | 1.30 | 0.48 | 0.09 |
| 56 | 15-Jan | 576.20 | 597.00 | 574.00 | 591.50 | 586.05 | 3.44 | 2,228.04 | 38,893 | 2.32 | 14,945 | 2.43 | 0.88 | 0.16 |
| 57 | 14-Jan | 559.95 | 573.90 | 552.80 | 571.15 | 566.30 | 3.34 | 2,151.39 | 33,895 | 2.02 | 14,542 | 2.36 | 0.82 | 0.16 |
| 58 | 13-Jan | 586.05 | 588.35 | 545.90 | 552.10 | 567.37 | -6.28 | 2,079.63 | 42,269 | 2.52 | 20,050 | 3.25 | 1.14 | 0.21 |
| 59 | 10-Jan | 609.50 | 609.50 | 584.20 | 586.75 | 594.54 | -3.88 | 2,210.15 | 28,535 | 1.70 | 14,305 | 2.32 | 0.85 | 0.15 |
| 60 | 09-Jan | 624.00 | 628.70 | 608.00 | 609.50 | 616.78 | -2.61 | 2,295.84 | 20,452 | 1.22 | 12,373 | 2.01 | 0.76 | 0.13 |
| 61 | 08-Jan | 635.00 | 638.80 | 621.75 | 625.40 | 626.65 | -2.03 | 2,355.73 | 19,504 | 1.16 | 8,349 | 1.35 | 0.52 | 0.09 |
| 62 | 07-Jan | 625.05 | 643.55 | 622.30 | 638.10 | 633.71 | 2.48 | 2,403.57 | 36,657 | 2.18 | 11,867 | 1.93 | 0.75 | 0.13 |
| 63 | 06-Jan | 672.10 | 672.25 | 618.30 | 622.30 | 638.33 | -7.55 | 2,344.06 | 104,113 | 6.20 | 70,374 | 11.42 | 4.49 | 0.75 |
| 64 | 03-Jan | 686.95 | 704.75 | 665.55 | 669.30 | 681.30 | -2.44 | 2,521.09 | 106,012 | 6.31 | 51,320 | 8.33 | 3.50 | 0.55 |
| 65 | 02-Jan | 679.05 | 690.50 | 673.05 | 685.60 | 684.29 | 1.09 | 2,582.49 | 28,923 | 1.72 | 12,773 | 2.07 | 0.87 | 0.14 |
| 66 | 01-Jan | 684.70 | 695.00 | 675.00 | 678.15 | 681.89 | -0.81 | 2,554.43 | 31,613 | 1.88 | 15,979 | 2.59 | 1.09 | 0.17 |
| 67 | 31-Dec | 677.05 | 687.55 | 672.05 | 683.65 | 679.57 | 0.71 | 2,575.15 | 20,606 | 1.23 | 8,434 | 1.37 | 0.57 | 0.09 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL