| 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 / 0.66 / 0.28 / 24.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 704.75 / 406.0 | Month: 528.0 / 449.0 | Week: 496.7 / 474.1 | Day: 479.0 / 464.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 465.90 | 479.00 | 464.00 | 467.40 | 470.70 | 0.66 | 1,760.58 | 21,230 | 3.34 | 5,086 | 1.47 | 0.24 | 5 |
| 2 | 11-Nov | 466.00 | 468.70 | 462.05 | 464.35 | 464.40 | -1.07 | 1,749.10 | 12,652 | 1.99 | 7,196 | 2.08 | 0.33 | 8 |
| 3 | 10-Nov | 458.65 | 471.90 | 454.95 | 469.35 | 461.53 | 2.33 | 1,767.93 | 48,450 | 7.63 | 14,266 | 4.12 | 0.66 | 15 |
| 4 | 07-Nov | 454.20 | 459.60 | 450.00 | 458.65 | 454.85 | -0.02 | 1,727.63 | 19,173 | 3.02 | 8,783 | 2.54 | 0.40 | 9 |
| 5 | 06-Nov | 468.80 | 468.80 | 455.80 | 458.75 | 460.47 | -1.68 | 1,728.00 | 22,281 | 3.51 | 8,708 | 2.52 | 0.40 | 9 |
| 6 | 04-Nov | 471.00 | 473.00 | 465.50 | 466.60 | 468.96 | -0.87 | 1,757.57 | 12,986 | 2.05 | 6,791 | 1.96 | 0.32 | 7 |
| 7 | 03-Nov | 474.80 | 476.00 | 469.15 | 470.70 | 471.36 | -0.88 | 1,773.02 | 21,624 | 3.41 | 16,047 | 4.64 | 0.76 | 17 |
| 8 | 31-Oct | 480.70 | 480.70 | 474.10 | 474.90 | 476.54 | -1.21 | 1,788.84 | 15,245 | 2.40 | 8,857 | 2.56 | 0.42 | 9 |
| 9 | 30-Oct | 486.50 | 488.55 | 478.20 | 480.70 | 482.56 | -1.23 | 1,810.68 | 21,927 | 3.45 | 14,699 | 4.25 | 0.71 | 16 |
| 10 | 29-Oct | 485.85 | 492.70 | 485.85 | 486.70 | 489.17 | 0.24 | 1,833.28 | 26,467 | 4.17 | 12,641 | 3.65 | 0.62 | 13 |
| 11 | 28-Oct | 489.30 | 493.70 | 485.00 | 485.55 | 488.16 | -0.55 | 1,828.95 | 23,457 | 3.69 | 13,393 | 3.87 | 0.65 | 14 |
| 12 | 27-Oct | 493.00 | 496.70 | 485.00 | 488.25 | 488.61 | -0.03 | 1,839.12 | 43,365 | 6.83 | 26,032 | 7.52 | 1.27 | 28 |
| 13 | 24-Oct | 490.20 | 498.50 | 487.25 | 488.40 | 492.57 | -0.73 | 1,839.69 | 44,739 | 7.05 | 20,078 | 5.80 | 0.99 | 21 |
| 14 | 23-Oct | 485.50 | 497.70 | 485.50 | 492.00 | 492.20 | 1.55 | 1,853.00 | 68,019 | 10.71 | 34,059 | 9.84 | 1.68 | 36 |
| 15 | 21-Oct | 484.00 | 486.00 | 482.05 | 484.50 | 484.53 | 0.58 | 1,825.00 | 8,767 | 1.38 | 5,413 | 1.56 | 0.26 | 6 |
| 16 | 20-Oct | 481.25 | 490.20 | 479.30 | 481.70 | 484.68 | -0.03 | 1,814.45 | 33,666 | 5.30 | 12,434 | 3.59 | 0.60 | 13 |
| 17 | 17-Oct | 480.00 | 497.80 | 480.00 | 481.85 | 488.26 | 1.10 | 1,815.01 | 124,506 | 19.61 | 35,613 | 10.29 | 1.74 | 38 |
| 18 | 16-Oct | 475.00 | 483.90 | 474.85 | 476.60 | 478.61 | 0.37 | 1,795.24 | 39,076 | 6.15 | 10,580 | 3.06 | 0.51 | 11 |
| 19 | 15-Oct | 474.85 | 479.90 | 472.10 | 474.85 | 475.66 | 0.25 | 1,788.65 | 27,335 | 4.31 | 7,927 | 2.29 | 0.38 | 8 |
| 20 | 14-Oct | 480.10 | 481.85 | 471.15 | 473.65 | 474.29 | -1.34 | 1,784.13 | 33,933 | 5.34 | 20,298 | 5.87 | 0.96 | 21 |
| 21 | 13-Oct | 480.70 | 482.80 | 476.05 | 480.10 | 478.70 | -0.24 | 1,808.42 | 24,786 | 3.90 | 13,185 | 3.81 | 0.63 | 14 |
| 22 | 10-Oct | 478.55 | 487.35 | 477.15 | 481.25 | 482.22 | 0.77 | 1,812.75 | 72,910 | 11.48 | 24,448 | 7.07 | 1.18 | 26 |
| 23 | 09-Oct | 479.90 | 481.20 | 475.10 | 477.55 | 477.55 | 0.22 | 1,798.82 | 18,917 | 2.98 | 7,356 | 2.13 | 0.35 | 8 |
| 24 | 08-Oct | 481.25 | 488.75 | 475.05 | 476.50 | 481.25 | -0.77 | 1,794.86 | 50,859 | 8.01 | 18,307 | 5.29 | 0.88 | 19 |
| 25 | 07-Oct | 476.70 | 484.95 | 474.00 | 480.20 | 480.42 | 0.95 | 1,808.80 | 36,725 | 5.78 | 19,203 | 5.55 | 0.92 | 20 |
| 26 | 06-Oct | 484.00 | 487.20 | 473.40 | 475.70 | 479.20 | -1.92 | 1,791.85 | 38,014 | 5.99 | 19,722 | 5.70 | 0.95 | 21 |
| 27 | 03-Oct | 469.70 | 487.90 | 464.10 | 485.00 | 479.02 | 4.16 | 1,826.00 | 108,649 | 17.11 | 48,032 | 13.88 | 2.30 | 51 |
| 28 | 01-Oct | 452.50 | 469.80 | 452.50 | 465.65 | 463.15 | 3.02 | 1,753.99 | 49,747 | 7.84 | 20,097 | 5.81 | 0.93 | 21 |
| 29 | 30-Sep | 454.00 | 459.00 | 450.00 | 452.00 | 453.25 | -1.00 | 1,702.00 | 35,101 | 5.53 | 16,915 | 4.89 | 0.77 | 18 |
| 30 | 29-Sep | 466.80 | 466.80 | 454.10 | 456.55 | 458.80 | -0.76 | 1,719.72 | 31,785 | 5.01 | 10,679 | 3.09 | 0.49 | 11 |
| 31 | 26-Sep | 472.45 | 472.45 | 454.20 | 460.05 | 462.33 | -2.69 | 1,732.90 | 56,271 | 8.86 | 26,031 | 7.52 | 1.20 | 28 |
| 32 | 25-Sep | 480.45 | 484.25 | 470.90 | 472.75 | 476.28 | -1.68 | 1,780.74 | 47,052 | 7.41 | 20,390 | 5.89 | 0.97 | 22 |
| 33 | 24-Sep | 475.00 | 490.90 | 474.90 | 480.85 | 482.84 | 1.75 | 1,811.25 | 274,587 | 43.25 | 68,330 | 19.75 | 3.30 | 72 |
| 34 | 23-Sep | 469.30 | 528.00 | 467.00 | 472.60 | 498.75 | 0.92 | 1,780.17 | 2,064,885 | 325.23 | 358,442 | 103.60 | 17.88 | 379 |
| 35 | 22-Sep | 467.25 | 469.85 | 464.80 | 468.30 | 467.63 | 0.20 | 1,763.98 | 9,983 | 1.57 | 6,127 | 1.77 | 0.29 | 6 |
| 36 | 19-Sep | 469.15 | 470.35 | 466.45 | 467.35 | 468.06 | -0.17 | 1,760.40 | 18,741 | 2.95 | 11,757 | 3.40 | 0.55 | 12 |
| 37 | 18-Sep | 470.10 | 474.00 | 465.60 | 468.15 | 468.73 | -0.01 | 1,763.41 | 20,268 | 3.19 | 10,965 | 3.17 | 0.51 | 12 |
| 38 | 17-Sep | 469.50 | 472.70 | 467.00 | 468.20 | 469.74 | 0.06 | 1,763.60 | 12,861 | 2.03 | 7,299 | 2.11 | 0.34 | 8 |
| 39 | 16-Sep | 466.70 | 472.60 | 464.45 | 467.90 | 468.35 | 0.47 | 1,762.47 | 12,383 | 1.95 | 5,067 | 1.46 | 0.24 | 5 |
| 40 | 15-Sep | 463.50 | 467.40 | 463.50 | 465.70 | 465.79 | 0.06 | 1,754.18 | 12,448 | 1.96 | 7,989 | 2.31 | 0.37 | 8 |
| 41 | 12-Sep | 465.95 | 470.15 | 464.45 | 465.40 | 466.67 | 0.22 | 1,753.05 | 15,394 | 2.42 | 7,036 | 2.03 | 0.33 | 7 |
| 42 | 11-Sep | 464.85 | 470.85 | 463.05 | 464.40 | 466.19 | -0.10 | 1,749.28 | 19,693 | 3.10 | 6,853 | 1.98 | 0.32 | 7 |
| 43 | 10-Sep | 462.75 | 467.95 | 461.30 | 464.85 | 464.53 | 0.67 | 1,750.98 | 21,026 | 3.31 | 14,567 | 4.21 | 0.68 | 15 |
| 44 | 09-Sep | 462.40 | 463.85 | 460.00 | 461.75 | 461.84 | 0.26 | 1,739.30 | 9,189 | 1.45 | 3,824 | 1.11 | 0.18 | 4 |
| 45 | 08-Sep | 461.00 | 470.90 | 459.95 | 460.55 | 465.15 | 0.11 | 1,734.78 | 24,870 | 3.92 | 9,826 | 2.84 | 0.46 | 10 |
| 46 | 05-Sep | 463.40 | 466.10 | 458.05 | 460.05 | 461.59 | -0.44 | 1,732.90 | 17,450 | 2.75 | 10,843 | 3.13 | 0.50 | 11 |
| 47 | 04-Sep | 472.70 | 473.70 | 460.25 | 462.10 | 464.53 | -1.33 | 1,740.62 | 30,737 | 4.84 | 20,103 | 5.81 | 0.93 | 21 |
| 48 | 03-Sep | 458.00 | 475.35 | 457.95 | 468.35 | 468.72 | 2.24 | 1,764.16 | 57,149 | 9.00 | 26,941 | 7.79 | 1.26 | 28 |
| 49 | 02-Sep | 457.00 | 468.95 | 455.05 | 458.10 | 462.10 | 0.28 | 1,725.55 | 41,717 | 6.57 | 24,017 | 6.94 | 1.11 | 25 |
| 50 | 01-Sep | 449.00 | 459.00 | 449.00 | 456.80 | 456.14 | 1.76 | 1,720.66 | 17,870 | 2.81 | 9,468 | 2.74 | 0.43 | 10 |
| 51 | 29-Aug | 464.00 | 466.05 | 447.00 | 448.90 | 454.93 | -3.21 | 1,690.90 | 28,992 | 4.57 | 17,460 | 5.05 | 0.79 | 18 |
| 52 | 28-Aug | 472.20 | 473.00 | 461.70 | 463.80 | 466.47 | -1.37 | 1,747.02 | 18,322 | 2.89 | 9,648 | 2.79 | 0.45 | 10 |
| 53 | 26-Aug | 469.00 | 479.00 | 464.65 | 470.25 | 473.51 | -0.21 | 1,771.32 | 59,502 | 9.37 | 23,566 | 6.81 | 1.12 | 25 |
| 54 | 25-Aug | 471.15 | 483.00 | 468.00 | 471.25 | 474.63 | -0.29 | 1,775.09 | 72,824 | 11.47 | 14,840 | 4.29 | 0.70 | 16 |
| 55 | 22-Aug | 478.05 | 487.90 | 470.50 | 472.60 | 480.51 | -2.15 | 1,780.17 | 114,281 | 18.00 | 28,903 | 8.35 | 1.39 | 31 |
| 56 | 21-Aug | 465.00 | 519.70 | 464.00 | 483.00 | 498.13 | 4.27 | 1,819.00 | 1,075,716 | 169.43 | 156,129 | 45.12 | 7.78 | 165 |
| 57 | 20-Aug | 462.00 | 465.50 | 459.55 | 463.20 | 463.58 | 0.17 | 1,744.76 | 6,348 | 1.00 | 3,459 | 1.00 | 0.16 | 4 |
| 58 | 19-Aug | 458.10 | 468.00 | 458.10 | 462.40 | 464.28 | -0.05 | 1,741.75 | 13,091 | 2.06 | 6,436 | 1.86 | 0.30 | 7 |
| 59 | 18-Aug | 458.55 | 468.45 | 455.40 | 462.65 | 462.74 | 1.84 | 1,742.69 | 15,565 | 2.45 | 5,058 | 1.46 | 0.23 | 5 |
| 60 | 14-Aug | 455.55 | 458.00 | 444.75 | 454.30 | 449.95 | -0.19 | 1,711.24 | 11,943 | 1.88 | 5,844 | 1.69 | 0.26 | 6 |
| 61 | 13-Aug | 455.00 | 470.50 | 450.40 | 455.15 | 457.39 | 0.52 | 1,714.44 | 22,230 | 3.50 | 6,517 | 1.88 | 0.30 | 7 |
| 62 | 12-Aug | 449.85 | 457.00 | 447.05 | 452.80 | 453.16 | 0.76 | 1,705.59 | 10,236 | 1.61 | 4,286 | 1.24 | 0.19 | 5 |
| 63 | 11-Aug | 452.90 | 456.80 | 445.00 | 449.40 | 448.85 | -0.71 | 1,692.78 | 12,162 | 1.92 | 6,841 | 1.98 | 0.31 | 7 |
| 64 | 08-Aug | 456.60 | 457.45 | 450.00 | 452.60 | 453.72 | -0.39 | 1,704.84 | 10,121 | 1.59 | 4,990 | 1.44 | 0.23 | 5 |
| 65 | 07-Aug | 456.45 | 459.60 | 450.85 | 454.35 | 453.91 | -0.46 | 1,711.43 | 12,401 | 1.95 | 6,019 | 1.74 | 0.27 | 6 |
| 66 | 06-Aug | 466.85 | 470.50 | 452.55 | 456.45 | 458.73 | -2.54 | 1,719.34 | 36,767 | 5.79 | 19,945 | 5.76 | 0.91 | 21 |
| 67 | 05-Aug | 473.00 | 478.45 | 466.35 | 468.35 | 470.75 | -1.08 | 1,764.16 | 8,029 | 1.26 | 3,988 | 1.15 | 0.19 | 4 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR