| 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: 960.0 | Barrier: 1,718.5; Drift%: -8.31 |
| Basic Industry: Ratings | Total Equity: 29,958,081 | Low52 Date: 03-Sep-2024 | SHP: 0.0 / 24.62 / 29.76 / 45.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,448.0 / 1,062.95 | Month: 1,932.0 / 1,681.0 | Week: 1,697.0 / 1,619.3 | Day: 1,604.4 / 1,562.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,565.00 | 1,604.40 | 1,562.50 | 1,586.70 | 1,584.88 | 0.71 | 4,753.45 | 38,570 | 2.07 | 26,772 | 3.00 | 4.24 | 20 |
| 2 | 26-Aug | 1,605.00 | 1,623.30 | 1,570.00 | 1,575.50 | 1,579.98 | -2.17 | 4,719.90 | 47,979 | 2.58 | 28,220 | 3.16 | 4.46 | 21 |
| 3 | 25-Aug | 1,647.60 | 1,657.00 | 1,604.80 | 1,610.50 | 1,623.67 | -0.79 | 4,824.75 | 77,173 | 4.15 | 45,312 | 5.07 | 7.36 | 33 |
| 4 | 22-Aug | 1,600.00 | 1,637.70 | 1,568.00 | 1,623.30 | 1,606.48 | 2.12 | 4,863.10 | 40,696 | 2.19 | 19,297 | 2.16 | 3.10 | 14 |
| 5 | 21-Aug | 1,585.80 | 1,600.10 | 1,578.20 | 1,589.60 | 1,589.58 | 0.73 | 4,762.14 | 18,593 | 1.00 | 8,928 | 1.00 | 1.42 | 7 |
| 6 | 20-Aug | 1,607.60 | 1,618.00 | 1,557.10 | 1,578.10 | 1,588.40 | -1.84 | 4,727.68 | 50,886 | 2.74 | 24,773 | 2.77 | 3.93 | 18 |
| 7 | 19-Aug | 1,620.00 | 1,639.60 | 1,598.40 | 1,607.60 | 1,610.44 | -0.48 | 4,816.06 | 35,936 | 1.93 | 20,792 | 2.33 | 3.35 | 15 |
| 8 | 18-Aug | 1,637.90 | 1,645.70 | 1,610.20 | 1,615.40 | 1,622.97 | -0.79 | 4,839.43 | 29,752 | 1.60 | 16,400 | 1.84 | 2.66 | 12 |
| 9 | 14-Aug | 1,660.00 | 1,675.00 | 1,619.30 | 1,628.20 | 1,660.00 | -1.91 | 4,877.77 | 93,719 | 5.04 | 74,154 | 8.30 | 12.00 | 54 |
| 10 | 13-Aug | 1,652.70 | 1,675.20 | 1,633.90 | 1,659.90 | 1,648.97 | 1.24 | 4,972.74 | 122,739 | 6.60 | 104,211 | 11.67 | 17.18 | 76 |
| 11 | 12-Aug | 1,690.00 | 1,694.90 | 1,633.50 | 1,639.60 | 1,677.62 | -2.09 | 4,911.93 | 77,558 | 4.17 | 63,257 | 7.08 | 10.61 | 46 |
| 12 | 11-Aug | 1,689.80 | 1,697.00 | 1,625.70 | 1,674.60 | 1,650.08 | 0.29 | 5,016.78 | 67,758 | 3.64 | 31,415 | 3.52 | 5.18 | 22 |
| 13 | 08-Aug | 1,637.00 | 1,676.80 | 1,621.20 | 1,669.80 | 1,656.91 | 2.57 | 5,002.40 | 61,000 | 3.28 | 40,803 | 4.57 | 6.76 | 29 |
| 14 | 07-Aug | 1,628.70 | 1,642.00 | 1,606.40 | 1,628.00 | 1,627.06 | -0.54 | 4,877.00 | 29,880 | 1.61 | 14,846 | 1.66 | 2.42 | 11 |
| 15 | 06-Aug | 1,688.00 | 1,706.00 | 1,588.90 | 1,636.90 | 1,643.54 | 0.23 | 4,903.84 | 225,183 | 12.11 | 141,412 | 15.84 | 23.24 | 101 |
| 16 | 05-Aug | 1,651.00 | 1,663.90 | 1,604.10 | 1,633.20 | 1,629.28 | -0.86 | 4,892.75 | 68,260 | 3.67 | 38,451 | 4.31 | 6.26 | 27 |
| 17 | 04-Aug | 1,666.70 | 1,668.80 | 1,601.00 | 1,647.30 | 1,627.04 | -1.16 | 4,934.99 | 114,716 | 6.17 | 67,800 | 7.59 | 11.03 | 48 |
| 18 | 01-Aug | 1,685.00 | 1,718.50 | 1,658.50 | 1,666.70 | 1,688.04 | -1.77 | 4,993.11 | 32,832 | 1.77 | 16,559 | 1.85 | 2.80 | 12 |
| 19 | 31-Jul | 1,695.70 | 1,725.00 | 1,681.00 | 1,696.70 | 1,703.70 | -1.74 | 5,082.99 | 67,350 | 3.62 | 39,212 | 4.39 | 6.68 | 28 |
| 20 | 30-Jul | 1,752.00 | 1,760.90 | 1,717.30 | 1,726.70 | 1,735.49 | -1.31 | 5,172.86 | 38,206 | 2.05 | 24,060 | 2.69 | 4.18 | 17 |
| 21 | 29-Jul | 1,735.00 | 1,760.00 | 1,721.90 | 1,749.70 | 1,739.16 | 0.59 | 5,241.77 | 36,180 | 1.95 | 20,426 | 2.29 | 3.55 | 15 |
| 22 | 28-Jul | 1,732.10 | 1,776.50 | 1,711.30 | 1,739.50 | 1,746.97 | -0.54 | 5,211.21 | 47,063 | 2.53 | 19,500 | 2.18 | 3.41 | 14 |
| 23 | 25-Jul | 1,802.00 | 1,824.10 | 1,741.20 | 1,748.90 | 1,764.35 | -2.99 | 5,239.37 | 74,847 | 4.03 | 44,948 | 5.03 | 7.93 | 32 |
| 24 | 24-Jul | 1,843.80 | 1,855.40 | 1,790.00 | 1,802.80 | 1,808.24 | -2.57 | 5,400.84 | 44,305 | 2.38 | 20,893 | 2.34 | 3.78 | 15 |
| 25 | 23-Jul | 1,819.60 | 1,857.20 | 1,785.60 | 1,850.40 | 1,841.59 | 1.69 | 5,543.44 | 80,916 | 4.35 | 54,830 | 6.14 | 10.10 | 39 |
| 26 | 22-Jul | 1,800.00 | 1,830.00 | 1,787.10 | 1,819.60 | 1,816.08 | 1.50 | 5,451.17 | 95,906 | 5.16 | 70,232 | 7.87 | 12.75 | 50 |
| 27 | 21-Jul | 1,775.00 | 1,800.00 | 1,766.00 | 1,792.70 | 1,785.43 | 0.92 | 5,370.59 | 22,372 | 1.20 | 10,065 | 1.13 | 1.80 | 7 |
| 28 | 18-Jul | 1,798.00 | 1,811.80 | 1,774.00 | 1,776.30 | 1,788.92 | -0.96 | 5,321.45 | 34,999 | 1.88 | 16,969 | 1.90 | 3.04 | 12 |
| 29 | 17-Jul | 1,819.00 | 1,837.80 | 1,789.00 | 1,793.60 | 1,811.58 | -0.69 | 5,373.28 | 72,704 | 3.91 | 31,962 | 3.58 | 5.79 | 23 |
| 30 | 16-Jul | 1,840.00 | 1,849.00 | 1,802.30 | 1,806.00 | 1,815.84 | -1.88 | 5,410.00 | 37,875 | 2.04 | 23,901 | 2.68 | 4.34 | 17 |
| 31 | 15-Jul | 1,843.00 | 1,887.90 | 1,826.80 | 1,840.60 | 1,861.18 | 0.07 | 5,514.08 | 84,320 | 4.53 | 42,818 | 4.80 | 7.97 | 30 |
| 32 | 14-Jul | 1,789.90 | 1,848.90 | 1,727.90 | 1,839.30 | 1,819.66 | 3.75 | 5,510.19 | 108,352 | 5.83 | 49,132 | 5.50 | 8.94 | 35 |
| 33 | 11-Jul | 1,787.80 | 1,807.90 | 1,753.10 | 1,772.80 | 1,785.23 | -1.47 | 5,310.97 | 67,484 | 3.63 | 33,732 | 3.78 | 6.02 | 24 |
| 34 | 10-Jul | 1,813.00 | 1,813.00 | 1,780.00 | 1,799.20 | 1,792.41 | -0.65 | 5,390.06 | 40,671 | 2.19 | 20,667 | 2.31 | 3.70 | 15 |
| 35 | 09-Jul | 1,791.10 | 1,814.70 | 1,770.60 | 1,810.90 | 1,793.82 | 1.00 | 5,425.11 | 65,558 | 3.53 | 34,756 | 3.89 | 6.23 | 25 |
| 36 | 08-Jul | 1,835.00 | 1,848.40 | 1,774.70 | 1,792.90 | 1,801.91 | -1.94 | 5,371.18 | 77,306 | 4.16 | 37,370 | 4.19 | 6.73 | 27 |
| 37 | 07-Jul | 1,924.50 | 1,925.00 | 1,825.00 | 1,828.30 | 1,857.31 | -4.70 | 5,477.24 | 108,206 | 5.82 | 61,312 | 6.87 | 11.39 | 44 |
| 38 | 04-Jul | 1,875.00 | 1,932.00 | 1,851.00 | 1,918.40 | 1,906.90 | 2.70 | 5,747.16 | 369,956 | 19.90 | 183,994 | 20.61 | 35.09 | 131 |
| 39 | 03-Jul | 1,819.00 | 1,885.00 | 1,793.20 | 1,867.90 | 1,856.31 | 3.43 | 5,595.87 | 135,302 | 7.28 | 70,370 | 7.88 | 13.06 | 50 |
| 40 | 02-Jul | 1,830.00 | 1,860.00 | 1,785.40 | 1,805.90 | 1,815.70 | -1.10 | 5,410.13 | 62,623 | 3.37 | 28,729 | 3.22 | 5.22 | 20 |
| 41 | 01-Jul | 1,806.10 | 1,862.90 | 1,795.30 | 1,825.90 | 1,825.80 | 2.11 | 5,470.05 | 140,006 | 7.53 | 80,064 | 8.97 | 14.62 | 57 |
| 42 | 30-Jun | 1,774.90 | 1,798.00 | 1,755.90 | 1,788.20 | 1,780.22 | 1.23 | 5,357.10 | 62,923 | 3.38 | 30,622 | 3.43 | 5.45 | 22 |
| 43 | 27-Jun | 1,762.00 | 1,797.40 | 1,762.00 | 1,766.40 | 1,779.25 | 0.66 | 5,291.80 | 45,557 | 2.45 | 23,664 | 2.65 | 4.21 | 17 |
| 44 | 26-Jun | 1,799.90 | 1,811.90 | 1,746.60 | 1,754.80 | 1,777.50 | -1.53 | 5,257.04 | 112,344 | 6.04 | 58,147 | 6.51 | 10.34 | 41 |
| 45 | 25-Jun | 1,752.30 | 1,810.00 | 1,739.00 | 1,782.10 | 1,775.69 | 0.89 | 5,338.83 | 101,646 | 5.47 | 45,792 | 5.13 | 8.13 | 33 |
| 46 | 24-Jun | 1,867.20 | 1,875.00 | 1,760.00 | 1,766.30 | 1,790.87 | -3.92 | 5,291.50 | 85,926 | 4.62 | 40,111 | 4.49 | 7.18 | 29 |
| 47 | 23-Jun | 1,799.10 | 1,869.50 | 1,792.10 | 1,838.30 | 1,839.23 | 1.75 | 5,507.19 | 78,311 | 4.21 | 25,457 | 2.85 | 4.68 | 18 |
| 48 | 20-Jun | 1,857.60 | 1,865.90 | 1,792.30 | 1,806.60 | 1,815.19 | -2.75 | 5,412.23 | 179,341 | 9.65 | 103,061 | 11.54 | 18.71 | 73 |
| 49 | 19-Jun | 1,900.00 | 1,907.10 | 1,850.90 | 1,857.60 | 1,877.07 | -2.82 | 5,565.01 | 45,896 | 2.47 | 22,236 | 2.49 | 4.17 | 16 |
| 50 | 18-Jun | 1,897.00 | 1,927.30 | 1,867.50 | 1,911.50 | 1,905.91 | 2.19 | 5,726.49 | 94,902 | 5.10 | 45,874 | 5.14 | 8.74 | 33 |
| 51 | 17-Jun | 1,907.00 | 1,935.00 | 1,858.10 | 1,870.50 | 1,894.16 | -0.87 | 5,603.66 | 93,409 | 5.02 | 45,423 | 5.09 | 8.60 | 32 |
| 52 | 16-Jun | 1,885.00 | 1,905.10 | 1,843.90 | 1,886.90 | 1,868.93 | 1.82 | 5,652.79 | 150,669 | 8.10 | 72,270 | 8.09 | 13.51 | 52 |
| 53 | 13-Jun | 1,800.00 | 1,902.50 | 1,793.00 | 1,853.10 | 1,857.28 | 0.22 | 5,551.53 | 197,957 | 10.65 | 120,619 | 13.51 | 22.40 | 86 |
| 54 | 12-Jun | 1,928.10 | 1,928.10 | 1,834.90 | 1,849.00 | 1,862.18 | -4.65 | 5,539.00 | 158,996 | 8.55 | 80,906 | 9.06 | 15.07 | 58 |
| 55 | 11-Jun | 1,845.00 | 1,964.00 | 1,840.80 | 1,939.20 | 1,908.69 | 5.46 | 5,809.47 | 393,106 | 21.14 | 178,681 | 20.01 | 34.10 | 127 |
| 56 | 10-Jun | 1,819.00 | 1,850.00 | 1,800.00 | 1,838.80 | 1,827.13 | 2.04 | 5,508.69 | 127,687 | 6.87 | 79,474 | 8.90 | 14.52 | 57 |
| 57 | 09-Jun | 1,779.00 | 1,832.40 | 1,779.00 | 1,802.00 | 1,804.35 | 1.54 | 5,398.00 | 69,167 | 3.72 | 32,502 | 3.64 | 5.86 | 23 |
| 58 | 06-Jun | 1,793.60 | 1,833.10 | 1,767.90 | 1,774.60 | 1,795.29 | -1.07 | 5,316.36 | 56,603 | 3.04 | 25,281 | 2.83 | 4.54 | 18 |
| 59 | 05-Jun | 1,819.20 | 1,821.90 | 1,784.10 | 1,793.80 | 1,797.10 | -1.55 | 5,373.88 | 46,023 | 2.48 | 23,862 | 2.67 | 4.29 | 17 |
| 60 | 04-Jun | 1,798.00 | 1,840.00 | 1,786.60 | 1,822.00 | 1,819.43 | 1.74 | 5,458.00 | 98,939 | 5.32 | 53,916 | 6.04 | 9.81 | 38 |
| 61 | 03-Jun | 1,807.80 | 1,811.20 | 1,778.60 | 1,790.80 | 1,796.61 | -0.33 | 5,364.89 | 72,454 | 3.90 | 35,360 | 3.96 | 6.35 | 25 |
| 62 | 02-Jun | 1,819.00 | 1,857.90 | 1,762.80 | 1,796.80 | 1,799.23 | 0.04 | 5,382.87 | 157,136 | 8.45 | 74,798 | 8.38 | 13.46 | 53 |
| 63 | 30-May | 1,725.00 | 1,800.00 | 1,703.30 | 1,796.00 | 1,773.63 | 5.30 | 5,380.00 | 259,650 | 13.96 | 104,610 | 11.72 | 18.55 | 75 |
| 64 | 29-May | 1,671.50 | 1,742.00 | 1,671.50 | 1,705.60 | 1,716.90 | 2.30 | 5,109.65 | 90,053 | 4.84 | 47,257 | 5.29 | 8.11 | 34 |
| 65 | 28-May | 1,720.70 | 1,720.70 | 1,650.00 | 1,667.30 | 1,674.45 | -2.24 | 4,994.91 | 112,079 | 6.03 | 63,332 | 7.09 | 10.60 | 45 |
| 66 | 27-May | 1,695.70 | 1,723.20 | 1,692.10 | 1,705.50 | 1,706.07 | 0.58 | 5,109.35 | 69,651 | 3.75 | 38,488 | 4.31 | 6.57 | 27 |
| 67 | 26-May | 1,729.00 | 1,744.00 | 1,690.00 | 1,695.70 | 1,712.62 | -0.80 | 5,079.99 | 75,639 | 4.07 | 40,836 | 4.57 | 6.99 | 29 |
Similar Stocks: CARERATING ICRA