| Macro-sector: Financial Services | Band: 20 | High52 Price: 740.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 694.55; Drift%: 1.61 |
| Industry: Finance | Face Value: 10; VWAP21: 701.98 | Low52 Price: 358.1 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 199,655,500 | Low52 Date: 23-Jul-2024 | SHP: 56.44 / 14.13 / 0.19 / 29.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 562.4 / 438.45 | Month: 718.7 / 604.45 | Week: 738.5 / 688.5 | Day: 708.55 / 697.5 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 703.00 | 708.55 | 697.50 | 705.95 | 704.11 | 0.62 | 14,094.68 | 226,565 | 1.26 | 88,932 | 1.47 | 6.26 | 15 |
| 2 | 10-Jul | 703.80 | 707.60 | 699.20 | 701.60 | 702.68 | 0.11 | 14,007.83 | 179,562 | 1.00 | 74,446 | 1.23 | 5.23 | 13 |
| 3 | 09-Jul | 706.20 | 709.80 | 698.10 | 700.85 | 703.23 | -0.57 | 13,992.86 | 435,995 | 2.43 | 137,150 | 2.26 | 9.64 | 23 |
| 4 | 08-Jul | 710.80 | 717.00 | 702.80 | 704.90 | 708.11 | -0.63 | 14,073.72 | 343,527 | 1.91 | 175,860 | 2.90 | 12.45 | 30 |
| 5 | 07-Jul | 734.90 | 740.00 | 705.00 | 709.35 | 717.40 | -3.41 | 14,162.56 | 714,957 | 3.98 | 283,112 | 4.67 | 20.31 | 48 |
| 6 | 04-Jul | 695.95 | 738.50 | 694.55 | 734.40 | 723.46 | 5.81 | 14,662.70 | 1,123,906 | 6.26 | 334,609 | 5.52 | 24.21 | 57 |
| 7 | 03-Jul | 694.80 | 696.80 | 688.50 | 694.05 | 693.74 | 0.22 | 13,857.09 | 329,607 | 1.84 | 79,784 | 1.32 | 5.53 | 14 |
| 8 | 02-Jul | 695.60 | 697.80 | 689.50 | 692.50 | 693.21 | -0.22 | 13,826.14 | 318,733 | 1.78 | 82,037 | 1.35 | 5.69 | 14 |
| 9 | 01-Jul | 703.00 | 703.00 | 691.20 | 694.05 | 695.90 | -0.99 | 13,857.09 | 365,315 | 2.03 | 113,083 | 1.87 | 7.87 | 19 |
| 10 | 30-Jun | 705.90 | 706.60 | 698.15 | 701.00 | 702.43 | -0.36 | 13,995.00 | 312,858 | 1.74 | 68,868 | 1.14 | 4.84 | 12 |
| 11 | 27-Jun | 719.75 | 721.30 | 697.00 | 703.50 | 708.63 | -1.65 | 14,045.76 | 649,072 | 3.61 | 393,172 | 6.49 | 27.86 | 67 |
| 12 | 26-Jun | 710.75 | 719.00 | 704.60 | 715.30 | 714.62 | 0.81 | 14,281.36 | 576,807 | 3.21 | 175,543 | 2.90 | 12.54 | 30 |
| 13 | 25-Jun | 709.30 | 710.95 | 704.50 | 709.55 | 708.63 | 0.33 | 14,166.56 | 366,509 | 2.04 | 205,633 | 3.39 | 14.57 | 35 |
| 14 | 24-Jun | 710.90 | 718.40 | 704.10 | 707.25 | 710.07 | 0.43 | 14,120.64 | 541,437 | 3.02 | 228,377 | 3.77 | 16.22 | 39 |
| 15 | 23-Jun | 703.00 | 706.80 | 695.70 | 704.20 | 700.77 | -0.04 | 14,059.74 | 361,428 | 2.01 | 125,677 | 2.07 | 8.81 | 22 |
| 16 | 20-Jun | 692.70 | 708.05 | 685.50 | 704.50 | 701.24 | 2.09 | 14,065.73 | 597,489 | 3.33 | 205,968 | 3.40 | 14.44 | 37 |
| 17 | 19-Jun | 701.65 | 702.00 | 684.10 | 690.05 | 690.22 | -0.36 | 13,777.23 | 249,717 | 1.39 | 101,528 | 1.68 | 7.01 | 18 |
| 18 | 18-Jun | 689.90 | 702.50 | 681.00 | 692.55 | 691.29 | 0.68 | 13,827.14 | 390,633 | 2.18 | 127,003 | 2.10 | 8.78 | 23 |
| 19 | 17-Jun | 696.95 | 697.95 | 684.10 | 687.90 | 689.05 | -0.73 | 13,734.30 | 315,406 | 1.76 | 163,285 | 2.69 | 11.25 | 29 |
| 20 | 16-Jun | 696.00 | 699.00 | 682.00 | 692.95 | 690.98 | -0.25 | 13,835.13 | 269,976 | 1.50 | 120,067 | 1.98 | 8.30 | 21 |
| 21 | 13-Jun | 691.05 | 696.40 | 683.50 | 694.70 | 691.81 | -0.02 | 13,870.07 | 421,006 | 2.34 | 176,761 | 2.92 | 12.23 | 32 |
| 22 | 12-Jun | 701.30 | 704.70 | 690.15 | 694.85 | 697.92 | -0.80 | 13,873.06 | 408,420 | 2.27 | 128,635 | 2.12 | 8.98 | 23 |
| 23 | 11-Jun | 713.60 | 717.00 | 696.05 | 700.45 | 703.38 | -1.57 | 13,984.87 | 386,955 | 2.15 | 185,989 | 3.07 | 13.08 | 33 |
| 24 | 10-Jun | 717.60 | 718.70 | 698.15 | 711.65 | 707.02 | -0.44 | 14,208.48 | 380,218 | 2.12 | 156,382 | 2.58 | 11.06 | 28 |
| 25 | 09-Jun | 704.90 | 723.00 | 702.70 | 714.80 | 716.63 | 1.95 | 14,271.38 | 522,832 | 2.91 | 149,308 | 2.46 | 10.70 | 27 |
| 26 | 06-Jun | 702.50 | 710.00 | 695.00 | 701.10 | 703.25 | 0.62 | 13,997.85 | 256,532 | 1.43 | 69,547 | 1.15 | 4.89 | 12 |
| 27 | 05-Jun | 706.90 | 708.80 | 693.00 | 696.75 | 702.30 | -1.25 | 13,911.00 | 515,860 | 2.87 | 178,809 | 2.95 | 12.56 | 32 |
| 28 | 04-Jun | 705.00 | 707.80 | 702.50 | 705.55 | 705.34 | 0.05 | 14,086.69 | 439,355 | 2.45 | 103,236 | 1.70 | 7.28 | 18 |
| 29 | 03-Jun | 704.70 | 709.00 | 702.15 | 705.20 | 705.40 | 0.23 | 14,079.71 | 255,299 | 1.42 | 79,752 | 1.32 | 5.63 | 14 |
| 30 | 02-Jun | 703.00 | 712.75 | 701.00 | 703.55 | 705.76 | 0.29 | 14,046.76 | 350,946 | 1.95 | 128,815 | 2.13 | 9.09 | 23 |
| 31 | 30-May | 706.90 | 718.70 | 698.10 | 701.55 | 705.92 | -0.62 | 14,006.83 | 514,694 | 2.87 | 226,255 | 3.73 | 15.97 | 40 |
| 32 | 29-May | 712.80 | 713.45 | 702.55 | 705.90 | 706.71 | -0.70 | 14,093.68 | 270,728 | 1.51 | 95,869 | 1.58 | 6.78 | 17 |
| 33 | 28-May | 708.40 | 718.00 | 707.80 | 710.90 | 712.62 | 0.84 | 14,193.51 | 273,301 | 1.52 | 87,508 | 1.44 | 6.24 | 16 |
| 34 | 27-May | 707.60 | 709.95 | 700.10 | 705.00 | 704.98 | -0.21 | 14,075.00 | 217,648 | 1.21 | 64,249 | 1.06 | 4.53 | 11 |
| 35 | 26-May | 707.80 | 715.70 | 705.00 | 706.45 | 710.26 | 0.38 | 14,104.66 | 316,468 | 1.76 | 94,949 | 1.57 | 6.74 | 17 |
| 36 | 23-May | 704.00 | 712.50 | 698.85 | 703.75 | 706.17 | 0.13 | 14,050.76 | 412,402 | 2.30 | 120,932 | 2.00 | 8.54 | 22 |
| 37 | 22-May | 699.75 | 707.00 | 698.65 | 702.85 | 702.58 | 0.42 | 14,032.79 | 323,454 | 1.80 | 118,707 | 1.96 | 8.34 | 21 |
| 38 | 21-May | 692.90 | 708.00 | 690.80 | 699.90 | 701.73 | 1.12 | 13,973.89 | 411,099 | 2.29 | 154,156 | 2.54 | 10.82 | 27 |
| 39 | 20-May | 694.45 | 704.40 | 690.00 | 692.15 | 696.26 | 0.23 | 13,819.16 | 406,274 | 2.26 | 91,361 | 1.51 | 6.36 | 16 |
| 40 | 19-May | 685.70 | 704.35 | 679.90 | 690.55 | 693.81 | 0.93 | 13,787.21 | 548,831 | 3.06 | 124,433 | 2.05 | 8.63 | 22 |
| 41 | 16-May | 680.00 | 687.00 | 678.90 | 684.20 | 682.90 | 0.74 | 13,660.43 | 349,080 | 1.94 | 85,021 | 1.40 | 5.81 | 15 |
| 42 | 15-May | 680.90 | 692.40 | 670.90 | 679.15 | 682.72 | 0.27 | 13,559.60 | 618,326 | 3.44 | 159,767 | 2.64 | 10.91 | 29 |
| 43 | 14-May | 661.40 | 686.95 | 658.55 | 677.35 | 677.42 | 2.85 | 13,523.67 | 1,279,264 | 7.12 | 556,966 | 9.19 | 37.73 | 100 |
| 44 | 13-May | 659.50 | 668.90 | 654.00 | 658.60 | 661.85 | 1.02 | 13,149.31 | 557,126 | 3.10 | 179,703 | 2.97 | 11.89 | 32 |
| 45 | 12-May | 643.95 | 658.80 | 635.05 | 651.95 | 648.27 | 5.23 | 13,016.54 | 1,251,146 | 6.97 | 267,304 | 4.41 | 17.33 | 48 |
| 46 | 09-May | 613.50 | 621.00 | 604.45 | 619.55 | 615.05 | -0.02 | 12,369.66 | 810,660 | 4.51 | 174,751 | 2.88 | 10.75 | 31 |
| 47 | 08-May | 626.80 | 647.00 | 616.00 | 619.70 | 634.94 | -0.44 | 12,372.65 | 1,354,805 | 7.55 | 440,417 | 7.27 | 27.96 | 79 |
| 48 | 07-May | 619.95 | 624.50 | 610.30 | 622.45 | 619.48 | 0.29 | 12,427.56 | 611,005 | 3.40 | 144,832 | 2.39 | 8.97 | 26 |
| 49 | 06-May | 629.80 | 633.70 | 618.60 | 620.65 | 623.52 | -0.92 | 12,391.62 | 766,775 | 4.27 | 258,273 | 4.26 | 16.10 | 46 |
| 50 | 05-May | 618.00 | 631.00 | 614.40 | 626.40 | 624.39 | 1.70 | 12,506.42 | 748,634 | 4.17 | 241,100 | 3.98 | 15.05 | 43 |
| 51 | 02-May | 618.00 | 635.00 | 609.00 | 615.95 | 616.76 | 0.94 | 12,297.78 | 713,152 | 3.97 | 141,515 | 2.34 | 8.73 | 25 |
| 52 | 30-Apr | 615.00 | 617.50 | 604.30 | 610.20 | 611.36 | -0.61 | 12,182.98 | 810,746 | 4.52 | 184,127 | 3.04 | 11.26 | 33 |
| 53 | 29-Apr | 625.70 | 628.90 | 606.30 | 613.95 | 615.56 | -1.37 | 12,257.85 | 1,080,909 | 6.02 | 251,129 | 4.14 | 15.46 | 45 |
| 54 | 28-Apr | 635.70 | 638.00 | 615.30 | 622.45 | 624.63 | -0.38 | 12,427.56 | 1,098,127 | 6.12 | 419,323 | 6.92 | 26.19 | 75 |
| 55 | 25-Apr | 628.30 | 635.00 | 613.10 | 624.80 | 625.39 | 0.31 | 12,474.48 | 1,380,732 | 7.69 | 493,647 | 8.15 | 30.87 | 89 |
| 56 | 24-Apr | 612.00 | 625.00 | 612.00 | 622.85 | 620.19 | 2.70 | 12,435.54 | 1,487,575 | 8.28 | 545,883 | 9.01 | 33.86 | 98 |
| 57 | 23-Apr | 585.00 | 611.00 | 578.80 | 606.45 | 597.62 | 7.77 | 12,108.11 | 4,724,857 | 26.31 | 977,721 | 16.14 | 58.43 | 175 |
| 58 | 22-Apr | 561.35 | 570.00 | 556.10 | 562.75 | 563.07 | 1.17 | 11,235.61 | 787,854 | 4.39 | 244,662 | 4.04 | 13.78 | 44 |
| 59 | 21-Apr | 550.00 | 561.90 | 549.55 | 556.25 | 556.28 | 2.20 | 11,105.84 | 616,418 | 3.43 | 196,989 | 3.25 | 10.96 | 35 |
| 60 | 17-Apr | 542.00 | 546.70 | 536.00 | 544.30 | 541.85 | 1.05 | 10,867.25 | 670,889 | 3.74 | 142,416 | 2.35 | 7.72 | 26 |
| 61 | 16-Apr | 537.45 | 542.65 | 534.05 | 538.65 | 538.60 | 0.94 | 10,754.44 | 667,670 | 3.72 | 155,688 | 2.57 | 8.39 | 28 |
| 62 | 15-Apr | 525.00 | 535.75 | 520.20 | 533.65 | 528.95 | 3.50 | 10,654.62 | 835,062 | 4.65 | 201,129 | 3.32 | 10.64 | 36 |
| 63 | 11-Apr | 515.00 | 518.85 | 507.90 | 515.60 | 514.52 | 2.16 | 10,294.24 | 624,619 | 3.48 | 155,608 | 2.57 | 8.01 | 28 |
| 64 | 09-Apr | 505.00 | 506.80 | 493.15 | 504.70 | 502.18 | 0.31 | 10,076.61 | 231,695 | 1.29 | 60,592 | 1.00 | 3.04 | 11 |
| 65 | 08-Apr | 503.45 | 507.60 | 494.50 | 503.15 | 500.86 | 3.97 | 10,045.67 | 455,660 | 2.54 | 63,601 | 1.05 | 3.19 | 11 |
| 66 | 07-Apr | 485.00 | 500.25 | 476.50 | 483.95 | 484.63 | -5.79 | 9,662.33 | 292,337 | 1.63 | 88,017 | 1.45 | 4.27 | 16 |
| 67 | 04-Apr | 518.70 | 521.40 | 508.25 | 513.70 | 513.52 | -0.96 | 10,256.30 | 260,980 | 1.45 | 80,808 | 1.33 | 4.15 | 14 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL