| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,964.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 1,052.0 | Barrier: -; Drift%: - |
| Basic Industry: Ratings | Total Equity: 30,047,013 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 23.0 / 31.3 / 45.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,448.0 / 1,062.95 | Month: 1,659.0 / 1,446.9 | Week: 1,652.7 / 1,557.6 | Day: 1,575.9 / 1,516.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,544.00 | 1,575.90 | 1,516.00 | 1,552.60 | 1,553.65 | 1.45 | 4,665.10 | 31,297 | 2.74 | 23,232 | 3.41 | 3.61 | 17 |
| 2 | 06-Apr | 1,481.00 | 1,540.70 | 1,481.00 | 1,530.40 | 1,520.85 | 2.29 | 4,598.39 | 15,969 | 1.40 | 8,857 | 1.30 | 1.35 | 6 |
| 3 | 02-Apr | 1,493.00 | 1,508.90 | 1,467.00 | 1,496.10 | 1,493.87 | -0.85 | 4,495.33 | 33,560 | 2.93 | 22,608 | 3.32 | 3.38 | 16 |
| 4 | 01-Apr | 1,498.50 | 1,530.50 | 1,482.90 | 1,509.00 | 1,510.68 | 4.18 | 4,534.00 | 26,527 | 2.32 | 14,017 | 2.06 | 2.12 | 10 |
| 5 | 30-Mar | 1,490.00 | 1,509.10 | 1,419.60 | 1,448.50 | 1,478.48 | -4.14 | 4,352.31 | 121,997 | 10.67 | 88,284 | 12.97 | 13.05 | 64 |
| 6 | 27-Mar | 1,519.70 | 1,544.50 | 1,490.00 | 1,511.10 | 1,517.04 | -1.67 | 4,540.40 | 37,281 | 3.26 | 20,340 | 2.99 | 3.09 | 15 |
| 7 | 25-Mar | 1,480.00 | 1,566.40 | 1,465.00 | 1,536.80 | 1,527.04 | 5.43 | 4,617.62 | 52,232 | 4.57 | 24,136 | 3.55 | 3.69 | 18 |
| 8 | 24-Mar | 1,433.60 | 1,467.50 | 1,417.00 | 1,457.60 | 1,443.31 | 3.19 | 4,379.65 | 30,125 | 2.63 | 15,396 | 2.26 | 2.22 | 11 |
| 9 | 23-Mar | 1,537.00 | 1,537.00 | 1,392.70 | 1,412.50 | 1,440.45 | -8.14 | 4,244.14 | 59,587 | 5.21 | 31,517 | 4.63 | 4.54 | 23 |
| 10 | 20-Mar | 1,550.20 | 1,569.00 | 1,526.10 | 1,537.70 | 1,554.01 | -1.21 | 4,620.33 | 49,205 | 4.30 | 33,912 | 4.98 | 5.27 | 25 |
| 11 | 19-Mar | 1,562.00 | 1,570.00 | 1,534.70 | 1,556.60 | 1,555.04 | -0.35 | 4,677.12 | 26,887 | 2.35 | 18,957 | 2.78 | 2.95 | 14 |
| 12 | 18-Mar | 1,550.00 | 1,588.50 | 1,550.00 | 1,562.10 | 1,570.19 | 0.54 | 4,693.64 | 51,598 | 4.51 | 36,567 | 5.37 | 5.74 | 27 |
| 13 | 17-Mar | 1,575.00 | 1,575.00 | 1,544.50 | 1,553.70 | 1,555.03 | -0.72 | 4,668.40 | 22,204 | 1.94 | 14,464 | 2.12 | 2.25 | 11 |
| 14 | 16-Mar | 1,550.20 | 1,574.20 | 1,535.90 | 1,564.90 | 1,553.35 | -1.00 | 4,702.06 | 37,700 | 3.30 | 20,736 | 3.05 | 3.22 | 15 |
| 15 | 13-Mar | 1,634.40 | 1,634.40 | 1,575.00 | 1,580.70 | 1,592.87 | -3.10 | 4,749.53 | 23,828 | 2.08 | 15,625 | 2.30 | 2.49 | 11 |
| 16 | 12-Mar | 1,595.00 | 1,647.70 | 1,562.00 | 1,631.20 | 1,614.05 | 1.45 | 4,901.27 | 37,515 | 3.28 | 19,026 | 2.80 | 3.07 | 14 |
| 17 | 11-Mar | 1,637.50 | 1,637.50 | 1,594.90 | 1,607.90 | 1,621.02 | -0.68 | 4,831.26 | 20,537 | 1.80 | 9,387 | 1.38 | 1.52 | 7 |
| 18 | 10-Mar | 1,614.40 | 1,624.00 | 1,587.30 | 1,618.90 | 1,603.69 | 1.93 | 4,864.31 | 33,913 | 2.96 | 19,994 | 2.94 | 3.21 | 15 |
| 19 | 09-Mar | 1,605.00 | 1,615.00 | 1,580.00 | 1,588.20 | 1,592.30 | -2.02 | 4,772.07 | 28,565 | 2.50 | 19,824 | 2.91 | 3.16 | 14 |
| 20 | 06-Mar | 1,634.80 | 1,648.40 | 1,605.00 | 1,621.00 | 1,625.79 | -1.01 | 4,870.00 | 20,859 | 1.82 | 11,069 | 1.63 | 1.80 | 8 |
| 21 | 05-Mar | 1,565.00 | 1,659.60 | 1,565.00 | 1,637.60 | 1,632.84 | 4.99 | 4,920.50 | 69,276 | 6.06 | 35,019 | 5.14 | 5.72 | 26 |
| 22 | 04-Mar | 1,574.00 | 1,584.80 | 1,550.70 | 1,559.80 | 1,567.95 | -2.72 | 4,686.73 | 48,401 | 4.23 | 26,233 | 3.85 | 4.11 | 19 |
| 23 | 02-Mar | 1,554.60 | 1,646.70 | 1,548.70 | 1,603.40 | 1,609.85 | -0.55 | 4,817.74 | 58,238 | 5.09 | 37,253 | 5.47 | 6.00 | 27 |
| 24 | 27-Feb | 1,614.00 | 1,632.90 | 1,600.10 | 1,612.30 | 1,617.91 | -0.43 | 4,844.48 | 21,363 | 1.87 | 11,240 | 1.65 | 1.82 | 8 |
| 25 | 26-Feb | 1,611.20 | 1,652.70 | 1,598.00 | 1,619.30 | 1,631.52 | 0.46 | 4,865.51 | 34,278 | 3.00 | 15,426 | 2.27 | 2.52 | 11 |
| 26 | 25-Feb | 1,619.80 | 1,629.60 | 1,585.10 | 1,611.90 | 1,617.13 | 0.66 | 4,843.28 | 23,230 | 2.03 | 12,032 | 1.77 | 1.95 | 9 |
| 27 | 24-Feb | 1,581.80 | 1,605.80 | 1,557.60 | 1,601.40 | 1,589.41 | 1.02 | 4,811.73 | 45,240 | 3.96 | 30,947 | 4.55 | 4.92 | 23 |
| 28 | 23-Feb | 1,609.00 | 1,627.80 | 1,580.10 | 1,585.20 | 1,606.07 | -1.52 | 4,763.05 | 100,857 | 8.82 | 87,543 | 12.86 | 14.06 | 64 |
| 29 | 20-Feb | 1,618.20 | 1,621.30 | 1,592.00 | 1,609.60 | 1,609.25 | -1.12 | 4,836.37 | 43,438 | 3.80 | 27,303 | 4.01 | 4.39 | 20 |
| 30 | 19-Feb | 1,644.90 | 1,645.00 | 1,615.00 | 1,627.90 | 1,634.03 | -0.87 | 4,891.35 | 15,639 | 1.37 | 9,799 | 1.44 | 1.60 | 7 |
| 31 | 18-Feb | 1,653.10 | 1,658.00 | 1,622.90 | 1,642.20 | 1,644.56 | -0.66 | 4,934.32 | 22,907 | 2.00 | 12,967 | 1.90 | 2.13 | 9 |
| 32 | 17-Feb | 1,603.00 | 1,665.50 | 1,601.80 | 1,653.10 | 1,642.25 | 2.19 | 4,967.07 | 46,814 | 4.09 | 30,441 | 4.47 | 5.00 | 22 |
| 33 | 16-Feb | 1,620.90 | 1,637.70 | 1,600.00 | 1,617.60 | 1,614.39 | 0.30 | 4,860.40 | 29,274 | 2.56 | 16,098 | 2.36 | 2.60 | 12 |
| 34 | 13-Feb | 1,615.00 | 1,646.50 | 1,585.40 | 1,612.80 | 1,619.64 | -0.11 | 4,845.98 | 38,765 | 3.39 | 17,583 | 2.58 | 2.85 | 13 |
| 35 | 12-Feb | 1,632.90 | 1,690.90 | 1,601.60 | 1,614.60 | 1,651.13 | 1.02 | 4,851.39 | 141,933 | 12.41 | 59,515 | 8.74 | 9.83 | 43 |
| 36 | 11-Feb | 1,617.00 | 1,620.20 | 1,572.00 | 1,598.30 | 1,595.00 | -1.30 | 4,802.41 | 54,992 | 4.81 | 25,683 | 3.77 | 4.00 | 19 |
| 37 | 10-Feb | 1,654.00 | 1,654.00 | 1,610.60 | 1,619.40 | 1,619.77 | -1.78 | 4,865.81 | 33,857 | 2.96 | 20,182 | 2.96 | 3.27 | 15 |
| 38 | 09-Feb | 1,645.00 | 1,660.40 | 1,620.00 | 1,648.70 | 1,636.38 | 0.09 | 4,953.85 | 33,001 | 2.89 | 16,834 | 2.47 | 2.75 | 12 |
| 39 | 06-Feb | 1,659.80 | 1,728.00 | 1,632.10 | 1,647.20 | 1,687.22 | -0.12 | 4,949.34 | 175,362 | 15.33 | 44,473 | 6.53 | 7.50 | 33 |
| 40 | 05-Feb | 1,615.90 | 1,659.80 | 1,594.70 | 1,649.20 | 1,632.45 | 2.06 | 4,955.35 | 23,814 | 2.08 | 12,328 | 1.81 | 2.01 | 9 |
| 41 | 04-Feb | 1,603.80 | 1,622.90 | 1,603.80 | 1,615.90 | 1,612.17 | 0.02 | 4,855.30 | 11,437 | 1.00 | 6,806 | 1.00 | 1.10 | 5 |
| 42 | 03-Feb | 1,603.00 | 1,629.00 | 1,555.00 | 1,615.50 | 1,605.33 | 2.82 | 4,854.09 | 27,194 | 2.38 | 14,881 | 2.19 | 2.39 | 11 |
| 43 | 02-Feb | 1,600.00 | 1,617.80 | 1,551.10 | 1,571.20 | 1,582.12 | -2.17 | 4,720.99 | 37,748 | 3.30 | 20,148 | 2.96 | 3.19 | 15 |
| 44 | 01-Feb | 1,602.40 | 1,620.00 | 1,573.20 | 1,606.00 | 1,601.52 | 0.22 | 4,825.00 | 14,251 | 1.25 | 8,690 | 1.28 | 1.39 | 6 |
| 45 | 30-Jan | 1,579.70 | 1,610.00 | 1,545.10 | 1,602.40 | 1,588.97 | 2.02 | 4,814.73 | 20,158 | 1.76 | 8,883 | 1.30 | 1.41 | 7 |
| 46 | 29-Jan | 1,559.80 | 1,580.10 | 1,546.10 | 1,570.60 | 1,557.42 | 0.89 | 4,719.18 | 49,541 | 4.33 | 33,573 | 4.93 | 5.23 | 25 |
| 47 | 28-Jan | 1,578.30 | 1,581.50 | 1,528.30 | 1,556.70 | 1,549.74 | -2.06 | 4,677.42 | 53,833 | 4.71 | 26,541 | 3.90 | 4.11 | 20 |
| 48 | 27-Jan | 1,560.20 | 1,644.90 | 1,559.10 | 1,589.50 | 1,603.58 | 1.47 | 4,775.97 | 56,415 | 4.93 | 29,048 | 4.27 | 4.66 | 22 |
| 49 | 23-Jan | 1,570.00 | 1,597.80 | 1,551.00 | 1,566.50 | 1,579.14 | -0.95 | 4,706.86 | 18,425 | 1.61 | 9,354 | 1.37 | 1.48 | 7 |
| 50 | 22-Jan | 1,577.40 | 1,605.80 | 1,550.00 | 1,581.50 | 1,587.14 | 0.26 | 4,751.94 | 34,447 | 3.01 | 21,488 | 3.16 | 3.41 | 16 |
| 51 | 21-Jan | 1,575.00 | 1,623.00 | 1,533.80 | 1,577.40 | 1,582.88 | -2.00 | 4,739.62 | 60,729 | 5.31 | 27,710 | 4.07 | 4.39 | 21 |
| 52 | 20-Jan | 1,628.30 | 1,638.70 | 1,572.40 | 1,609.60 | 1,607.78 | -1.15 | 4,836.37 | 102,263 | 8.94 | 52,077 | 7.65 | 8.37 | 39 |
| 53 | 19-Jan | 1,594.00 | 1,652.40 | 1,594.00 | 1,628.30 | 1,631.56 | 0.89 | 4,892.56 | 40,248 | 3.52 | 20,078 | 2.95 | 3.28 | 15 |
| 54 | 16-Jan | 1,603.70 | 1,630.20 | 1,594.70 | 1,614.00 | 1,610.07 | 0.43 | 4,849.00 | 23,253 | 2.03 | 13,896 | 2.04 | 2.24 | 10 |
| 55 | 14-Jan | 1,610.50 | 1,624.00 | 1,594.70 | 1,607.10 | 1,609.84 | -0.71 | 4,828.86 | 15,476 | 1.35 | 8,800 | 1.29 | 1.42 | 7 |
| 56 | 13-Jan | 1,666.00 | 1,668.70 | 1,610.50 | 1,618.60 | 1,629.22 | -2.03 | 4,863.41 | 25,946 | 2.27 | 11,333 | 1.66 | 1.85 | 8 |
| 57 | 12-Jan | 1,620.00 | 1,670.00 | 1,590.10 | 1,652.20 | 1,625.91 | 1.93 | 4,964.37 | 40,120 | 3.51 | 19,522 | 2.87 | 3.17 | 15 |
| 58 | 09-Jan | 1,672.40 | 1,672.40 | 1,600.00 | 1,620.90 | 1,624.18 | -1.92 | 4,870.32 | 30,546 | 2.67 | 13,092 | 1.92 | 2.13 | 10 |
| 59 | 08-Jan | 1,720.00 | 1,725.90 | 1,640.90 | 1,652.60 | 1,674.08 | -3.88 | 4,965.57 | 40,428 | 3.53 | 21,470 | 3.15 | 3.59 | 16 |
| 60 | 07-Jan | 1,730.00 | 1,771.00 | 1,701.00 | 1,719.30 | 1,739.11 | -0.73 | 5,165.98 | 47,303 | 4.14 | 21,105 | 3.10 | 3.67 | 16 |
| 61 | 06-Jan | 1,754.80 | 1,788.30 | 1,717.00 | 1,732.00 | 1,761.14 | -0.26 | 5,204.00 | 134,844 | 11.79 | 84,167 | 12.36 | 14.82 | 63 |
| 62 | 05-Jan | 1,717.10 | 1,768.00 | 1,702.10 | 1,736.60 | 1,739.93 | 2.85 | 5,217.96 | 126,526 | 11.06 | 68,525 | 10.07 | 11.92 | 51 |
| 63 | 02-Jan | 1,602.40 | 1,699.00 | 1,602.30 | 1,688.50 | 1,666.08 | 4.84 | 5,073.44 | 79,646 | 6.96 | 41,986 | 6.17 | 7.00 | 31 |
| 64 | 01-Jan | 1,592.00 | 1,614.70 | 1,592.00 | 1,610.50 | 1,606.63 | 0.66 | 4,839.07 | 19,756 | 1.73 | 14,046 | 2.06 | 2.26 | 10 |
| 65 | 31-Dec | 1,586.00 | 1,610.00 | 1,578.90 | 1,599.90 | 1,598.54 | 0.84 | 4,807.22 | 29,761 | 2.60 | 20,216 | 2.97 | 3.23 | 15 |
| 66 | 30-Dec | 1,600.00 | 1,617.00 | 1,580.00 | 1,586.50 | 1,595.61 | -1.16 | 4,766.96 | 39,761 | 3.48 | 27,117 | 3.98 | 4.33 | 20 |
| 67 | 29-Dec | 1,604.60 | 1,659.00 | 1,601.00 | 1,605.20 | 1,629.07 | 0.09 | 4,823.15 | 58,188 | 5.09 | 24,595 | 3.61 | 4.01 | 18 |
Similar Stocks: CARERATING ICRA