| Macro-sector: Financial Services | Band: 20 | High52 Price: 708.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-May-2025 | Bumper: 609.0; Drift%: 13.35 |
| Industry: Finance | Face Value: 10 | Low52 Price: 321.6 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 199,655,500 | Low52 Date: 05-Jun-2024 | SHP: 58.13 / 13.63 / 0.16 / 28.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.38 | ||||
| High/Low Price | Quarter: 562.4 / 438.45 | Month: 510.1 / 438.45 | Week: 692.4 / 635.05 | Day: 707.0 / 698.65 | Float67: 0.32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 699.75 | 707.00 | 698.65 | 702.85 | 702.58 | 0.42 | 14,032.79 | 323,454 | 1.40 | 118,707 | 1.96 | 8.34 | 0.21 |
| 2 | 21-May | 692.90 | 708.00 | 690.80 | 699.90 | 701.73 | 1.12 | 13,973.89 | 411,099 | 1.77 | 154,156 | 2.54 | 10.82 | 0.27 |
| 3 | 20-May | 694.45 | 704.40 | 690.00 | 692.15 | 696.26 | 0.23 | 13,819.16 | 406,274 | 1.75 | 91,361 | 1.51 | 6.36 | 0.16 |
| 4 | 19-May | 685.70 | 704.35 | 679.90 | 690.55 | 693.81 | 0.93 | 13,787.21 | 548,831 | 2.37 | 124,433 | 2.05 | 8.63 | 0.22 |
| 5 | 16-May | 680.00 | 687.00 | 678.90 | 684.20 | 682.90 | 0.74 | 13,660.43 | 349,080 | 1.51 | 85,021 | 1.40 | 5.81 | 0.15 |
| 6 | 15-May | 680.90 | 692.40 | 670.90 | 679.15 | 682.72 | 0.27 | 13,559.60 | 618,326 | 2.67 | 159,767 | 2.64 | 10.91 | 0.29 |
| 7 | 14-May | 661.40 | 686.95 | 658.55 | 677.35 | 677.42 | 2.85 | 13,523.67 | 1,279,264 | 5.52 | 556,966 | 9.19 | 37.73 | 1.00 |
| 8 | 13-May | 659.50 | 668.90 | 654.00 | 658.60 | 661.85 | 1.02 | 13,149.31 | 557,126 | 2.40 | 179,703 | 2.97 | 11.89 | 0.32 |
| 9 | 12-May | 643.95 | 658.80 | 635.05 | 651.95 | 648.27 | 5.23 | 13,016.54 | 1,251,146 | 5.40 | 267,304 | 4.41 | 17.33 | 0.48 |
| 10 | 09-May | 613.50 | 621.00 | 604.45 | 619.55 | 615.05 | -0.02 | 12,369.66 | 810,660 | 3.50 | 174,751 | 2.88 | 10.75 | 0.31 |
| 11 | 08-May | 626.80 | 647.00 | 616.00 | 619.70 | 634.94 | -0.44 | 12,372.65 | 1,354,805 | 5.85 | 440,417 | 7.27 | 27.96 | 0.79 |
| 12 | 07-May | 619.95 | 624.50 | 610.30 | 622.45 | 619.48 | 0.29 | 12,427.56 | 611,005 | 2.64 | 144,832 | 2.39 | 8.97 | 0.26 |
| 13 | 06-May | 629.80 | 633.70 | 618.60 | 620.65 | 623.52 | -0.92 | 12,391.62 | 766,775 | 3.31 | 258,273 | 4.26 | 16.10 | 0.46 |
| 14 | 05-May | 618.00 | 631.00 | 614.40 | 626.40 | 624.39 | 1.70 | 12,506.42 | 748,634 | 3.23 | 241,100 | 3.98 | 15.05 | 0.43 |
| 15 | 02-May | 618.00 | 635.00 | 609.00 | 615.95 | 616.76 | 0.94 | 12,297.78 | 713,152 | 3.08 | 141,515 | 2.34 | 8.73 | 0.25 |
| 16 | 30-Apr | 615.00 | 617.50 | 604.30 | 610.20 | 611.36 | -0.61 | 12,182.98 | 810,746 | 3.50 | 184,127 | 3.04 | 11.26 | 0.33 |
| 17 | 29-Apr | 625.70 | 628.90 | 606.30 | 613.95 | 615.56 | -1.37 | 12,257.85 | 1,080,909 | 4.67 | 251,129 | 4.14 | 15.46 | 0.45 |
| 18 | 28-Apr | 635.70 | 638.00 | 615.30 | 622.45 | 624.63 | -0.38 | 12,427.56 | 1,098,127 | 4.74 | 419,323 | 6.92 | 26.19 | 0.75 |
| 19 | 25-Apr | 628.30 | 635.00 | 613.10 | 624.80 | 625.39 | 0.31 | 12,474.48 | 1,380,732 | 5.96 | 493,647 | 8.15 | 30.87 | 0.89 |
| 20 | 24-Apr | 612.00 | 625.00 | 612.00 | 622.85 | 620.19 | 2.70 | 12,435.54 | 1,487,575 | 6.42 | 545,883 | 9.01 | 33.86 | 0.98 |
| 21 | 23-Apr | 585.00 | 611.00 | 578.80 | 606.45 | 597.62 | 7.77 | 12,108.11 | 4,724,857 | 20.39 | 977,721 | 16.14 | 58.43 | 1.75 |
| 22 | 22-Apr | 561.35 | 570.00 | 556.10 | 562.75 | 563.07 | 1.17 | 11,235.61 | 787,854 | 3.40 | 244,662 | 4.04 | 13.78 | 0.44 |
| 23 | 21-Apr | 550.00 | 561.90 | 549.55 | 556.25 | 556.28 | 2.20 | 11,105.84 | 616,418 | 2.66 | 196,989 | 3.25 | 10.96 | 0.35 |
| 24 | 17-Apr | 542.00 | 546.70 | 536.00 | 544.30 | 541.85 | 1.05 | 10,867.25 | 670,889 | 2.90 | 142,416 | 2.35 | 7.72 | 0.26 |
| 25 | 16-Apr | 537.45 | 542.65 | 534.05 | 538.65 | 538.60 | 0.94 | 10,754.44 | 667,670 | 2.88 | 155,688 | 2.57 | 8.39 | 0.28 |
| 26 | 15-Apr | 525.00 | 535.75 | 520.20 | 533.65 | 528.95 | 3.50 | 10,654.62 | 835,062 | 3.60 | 201,129 | 3.32 | 10.64 | 0.36 |
| 27 | 11-Apr | 515.00 | 518.85 | 507.90 | 515.60 | 514.52 | 2.16 | 10,294.24 | 624,619 | 2.70 | 155,608 | 2.57 | 8.01 | 0.28 |
| 28 | 09-Apr | 505.00 | 506.80 | 493.15 | 504.70 | 502.18 | 0.31 | 10,076.61 | 231,695 | 1.00 | 60,592 | 1.00 | 3.04 | 0.11 |
| 29 | 08-Apr | 503.45 | 507.60 | 494.50 | 503.15 | 500.86 | 3.97 | 10,045.67 | 455,660 | 1.97 | 63,601 | 1.05 | 3.19 | 0.11 |
| 30 | 07-Apr | 485.00 | 500.25 | 476.50 | 483.95 | 484.63 | -5.79 | 9,662.33 | 292,337 | 1.26 | 88,017 | 1.45 | 4.27 | 0.16 |
| 31 | 04-Apr | 518.70 | 521.40 | 508.25 | 513.70 | 513.52 | -0.96 | 10,256.30 | 260,980 | 1.13 | 80,808 | 1.33 | 4.15 | 0.14 |
| 32 | 03-Apr | 510.00 | 520.40 | 505.00 | 518.70 | 514.73 | 1.26 | 10,356.13 | 443,090 | 1.91 | 87,190 | 1.44 | 4.49 | 0.16 |
| 33 | 02-Apr | 511.80 | 514.00 | 507.10 | 512.25 | 510.52 | 0.71 | 10,227.35 | 370,419 | 1.60 | 66,644 | 1.10 | 3.40 | 0.12 |
| 34 | 01-Apr | 501.50 | 510.70 | 494.15 | 508.65 | 505.15 | 1.35 | 10,155.48 | 425,121 | 1.83 | 79,003 | 1.30 | 3.99 | 0.14 |
| 35 | 28-Mar | 492.50 | 503.75 | 489.80 | 501.85 | 494.93 | 2.94 | 10,019.71 | 491,011 | 2.12 | 90,951 | 1.50 | 4.50 | 0.16 |
| 36 | 27-Mar | 493.00 | 496.95 | 484.70 | 487.50 | 491.91 | -0.87 | 9,733.21 | 345,689 | 1.49 | 129,566 | 2.14 | 6.37 | 0.23 |
| 37 | 26-Mar | 502.50 | 503.85 | 487.05 | 491.80 | 495.05 | -2.02 | 9,819.06 | 511,807 | 2.21 | 187,314 | 3.09 | 9.27 | 0.34 |
| 38 | 25-Mar | 507.00 | 510.10 | 497.75 | 501.95 | 503.13 | -0.21 | 10,021.71 | 224,615 | 0.97 | 61,501 | 1.01 | 3.09 | 0.11 |
| 39 | 24-Mar | 500.95 | 507.20 | 499.95 | 503.00 | 503.21 | 1.23 | 10,042.00 | 388,791 | 1.68 | 111,916 | 1.85 | 5.63 | 0.20 |
| 40 | 21-Mar | 502.00 | 507.85 | 495.85 | 496.90 | 502.51 | -1.04 | 9,920.88 | 353,908 | 1.53 | 53,664 | 0.89 | 2.70 | 0.10 |
| 41 | 20-Mar | 504.50 | 506.55 | 497.95 | 502.10 | 502.58 | -0.13 | 10,024.70 | 425,323 | 1.84 | 71,935 | 1.19 | 3.62 | 0.13 |
| 42 | 19-Mar | 491.20 | 505.65 | 487.25 | 502.75 | 497.03 | 3.31 | 10,037.68 | 523,422 | 2.26 | 97,476 | 1.61 | 4.84 | 0.18 |
| 43 | 18-Mar | 484.00 | 491.65 | 482.25 | 486.65 | 486.33 | 1.10 | 9,716.23 | 339,352 | 1.46 | 50,879 | 0.84 | 2.47 | 0.09 |
| 44 | 17-Mar | 483.00 | 485.85 | 480.55 | 481.35 | 482.47 | 0.15 | 9,610.42 | 184,121 | 0.79 | 37,222 | 0.61 | 1.80 | 0.07 |
| 45 | 13-Mar | 489.05 | 491.90 | 478.95 | 480.65 | 482.30 | -0.34 | 9,596.44 | 300,135 | 1.30 | 70,995 | 1.17 | 3.42 | 0.13 |
| 46 | 12-Mar | 487.45 | 488.70 | 476.85 | 482.30 | 482.46 | -0.91 | 9,629.38 | 181,568 | 0.78 | 56,499 | 0.93 | 2.73 | 0.10 |
| 47 | 11-Mar | 486.60 | 489.45 | 478.50 | 486.75 | 485.45 | -0.17 | 9,718.23 | 210,580 | 0.91 | 28,891 | 0.48 | 1.40 | 0.05 |
| 48 | 10-Mar | 488.40 | 493.00 | 486.00 | 487.60 | 490.17 | 0.11 | 9,735.20 | 256,665 | 1.11 | 66,525 | 1.10 | 3.26 | 0.12 |
| 49 | 07-Mar | 489.00 | 494.50 | 485.10 | 487.05 | 490.44 | -0.57 | 9,724.22 | 309,269 | 1.33 | 65,673 | 1.08 | 3.22 | 0.12 |
| 50 | 06-Mar | 486.90 | 493.95 | 481.15 | 489.85 | 487.89 | 1.40 | 9,780.12 | 491,826 | 2.12 | 123,414 | 2.04 | 6.02 | 0.22 |
| 51 | 05-Mar | 469.70 | 487.80 | 467.00 | 483.10 | 476.78 | 3.13 | 9,645.36 | 507,946 | 2.19 | 113,199 | 1.87 | 5.40 | 0.20 |
| 52 | 04-Mar | 465.00 | 470.90 | 462.40 | 468.45 | 467.14 | 0.10 | 9,352.86 | 357,258 | 1.54 | 35,173 | 0.58 | 1.64 | 0.06 |
| 53 | 03-Mar | 468.70 | 471.95 | 438.45 | 468.00 | 455.68 | 0.50 | 9,343.00 | 978,901 | 4.22 | 253,378 | 4.18 | 11.55 | 0.46 |
| 54 | 28-Feb | 481.70 | 483.75 | 460.45 | 465.65 | 468.77 | -3.52 | 9,296.96 | 473,790 | 2.04 | 160,385 | 2.65 | 7.52 | 0.29 |
| 55 | 27-Feb | 487.00 | 492.90 | 479.50 | 482.65 | 486.11 | -0.81 | 9,636.37 | 156,503 | 0.68 | 50,706 | 0.84 | 2.46 | 0.09 |
| 56 | 25-Feb | 482.55 | 488.00 | 479.50 | 486.60 | 484.25 | 0.99 | 9,715.24 | 378,536 | 1.63 | 158,804 | 2.62 | 7.69 | 0.29 |
| 57 | 24-Feb | 487.80 | 487.80 | 480.55 | 481.85 | 483.40 | -1.47 | 9,620.40 | 195,931 | 0.85 | 65,106 | 1.07 | 3.15 | 0.12 |
| 58 | 21-Feb | 494.00 | 496.75 | 482.45 | 489.05 | 489.57 | -1.29 | 9,764.15 | 159,245 | 0.69 | 41,926 | 0.69 | 2.05 | 0.08 |
| 59 | 20-Feb | 497.00 | 500.50 | 489.50 | 495.45 | 494.91 | 0.64 | 9,891.93 | 428,860 | 1.85 | 114,283 | 1.89 | 5.66 | 0.21 |
| 60 | 19-Feb | 494.30 | 497.70 | 489.50 | 492.30 | 493.29 | -0.24 | 9,829.04 | 310,001 | 1.34 | 97,197 | 1.60 | 4.79 | 0.17 |
| 61 | 18-Feb | 499.00 | 500.55 | 482.80 | 493.50 | 491.38 | 0.11 | 9,853.00 | 310,853 | 1.34 | 85,312 | 1.41 | 4.19 | 0.15 |
| 62 | 17-Feb | 495.00 | 499.80 | 485.20 | 492.95 | 491.84 | 0.09 | 9,842.02 | 644,335 | 2.78 | 189,962 | 3.14 | 9.34 | 0.34 |
| 63 | 14-Feb | 503.55 | 503.80 | 479.50 | 492.50 | 490.76 | -1.28 | 9,833.03 | 697,353 | 3.01 | 502,560 | 8.29 | 24.66 | 0.90 |
| 64 | 13-Feb | 496.45 | 513.55 | 493.00 | 498.90 | 503.46 | 0.72 | 9,960.81 | 1,163,013 | 5.02 | 496,722 | 8.20 | 25.01 | 0.89 |
| 65 | 12-Feb | 499.00 | 502.00 | 480.25 | 495.35 | 494.11 | 0.02 | 9,889.94 | 845,169 | 3.65 | 486,630 | 8.03 | 24.04 | 0.87 |
| 66 | 11-Feb | 515.40 | 516.90 | 488.00 | 495.25 | 497.31 | -3.92 | 9,887.94 | 356,527 | 1.54 | 133,082 | 2.20 | 6.62 | 0.24 |
| 67 | 10-Feb | 533.00 | 533.90 | 511.45 | 515.45 | 517.14 | -3.61 | 10,291.24 | 351,074 | 1.52 | 86,513 | 1.43 | 4.47 | 0.16 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL