| Macro-sector: Financial Services | Band: 20 | High52 Price: 860.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 639.78 | Low52 Price: 476.5 | Barrier: 655.35; Drift%: -1.78 |
| Basic Industry: Holding Company | Total Equity: 222,776,500 | Low52 Date: 07-Apr-2025 | SHP: 53.66 / 12.16 / 0.3 / 33.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 46 | ||||
| High/Low Price | Quarter: 562.4 / 438.45 | Month: 846.0 / 697.3 | Week: 808.9 / 735.1 | Day: 647.95 / 632.05 | Sis67: 31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 640.50 | 647.95 | 632.05 | 643.90 | 641.06 | 0.48 | 14,344.58 | 476,970 | 2.32 | 109,767 | 2.19 | 7.04 | 15 |
| 2 | 06-Apr | 642.25 | 647.00 | 626.10 | 640.85 | 638.09 | 1.02 | 14,276.63 | 653,317 | 3.18 | 95,139 | 1.90 | 6.07 | 13 |
| 3 | 02-Apr | 629.00 | 637.90 | 615.35 | 634.35 | 626.95 | -0.92 | 14,131.83 | 468,909 | 2.28 | 144,852 | 2.89 | 9.08 | 19 |
| 4 | 01-Apr | 629.80 | 655.35 | 626.00 | 640.25 | 641.79 | 4.94 | 14,263.27 | 694,296 | 3.38 | 192,441 | 3.84 | 12.35 | 25 |
| 5 | 30-Mar | 633.00 | 633.00 | 605.80 | 610.10 | 617.24 | -4.89 | 13,591.59 | 690,257 | 3.36 | 240,163 | 4.79 | 14.82 | 32 |
| 6 | 27-Mar | 651.00 | 651.00 | 637.55 | 641.50 | 642.71 | -1.75 | 14,291.11 | 555,393 | 2.70 | 286,755 | 5.72 | 18.43 | 38 |
| 7 | 25-Mar | 630.00 | 658.50 | 626.95 | 652.95 | 647.55 | 5.26 | 14,546.19 | 1,053,361 | 5.12 | 429,498 | 8.56 | 27.81 | 57 |
| 8 | 24-Mar | 600.05 | 622.25 | 597.00 | 620.35 | 615.55 | 6.23 | 13,819.94 | 1,635,444 | 7.95 | 926,286 | 18.46 | 57.02 | 123 |
| 9 | 23-Mar | 604.90 | 607.30 | 568.70 | 583.95 | 583.29 | -5.03 | 13,009.03 | 1,108,595 | 5.39 | 611,934 | 12.20 | 35.69 | 81 |
| 10 | 20-Mar | 619.00 | 622.00 | 610.30 | 614.90 | 616.09 | 0.07 | 13,698.53 | 806,007 | 3.92 | 504,897 | 10.06 | 31.11 | 67 |
| 11 | 19-Mar | 639.55 | 639.55 | 611.10 | 614.50 | 618.41 | -4.74 | 13,689.62 | 678,073 | 3.30 | 318,742 | 6.35 | 19.71 | 42 |
| 12 | 18-Mar | 633.45 | 647.00 | 633.45 | 645.05 | 642.03 | 2.42 | 14,370.20 | 937,425 | 4.56 | 480,292 | 9.57 | 30.84 | 64 |
| 13 | 17-Mar | 622.20 | 638.40 | 622.20 | 629.80 | 630.97 | 1.94 | 14,030.46 | 551,221 | 2.68 | 206,424 | 4.11 | 13.02 | 27 |
| 14 | 16-Mar | 627.00 | 630.90 | 605.25 | 617.80 | 617.31 | -1.09 | 13,763.13 | 730,043 | 3.55 | 284,286 | 5.67 | 17.55 | 38 |
| 15 | 13-Mar | 653.00 | 653.15 | 621.40 | 624.60 | 633.69 | -3.20 | 13,914.62 | 583,099 | 2.84 | 210,724 | 4.20 | 13.35 | 28 |
| 16 | 12-Mar | 649.00 | 654.00 | 635.65 | 645.25 | 643.47 | -0.72 | 14,374.65 | 424,849 | 2.07 | 146,191 | 2.91 | 9.41 | 19 |
| 17 | 11-Mar | 670.00 | 675.00 | 647.00 | 649.90 | 657.63 | -2.70 | 14,478.24 | 487,940 | 2.37 | 245,173 | 4.89 | 16.12 | 32 |
| 18 | 10-Mar | 658.00 | 682.00 | 654.50 | 667.95 | 671.80 | 2.67 | 14,880.36 | 1,009,126 | 4.91 | 301,655 | 6.01 | 20.27 | 40 |
| 19 | 09-Mar | 692.00 | 694.95 | 645.00 | 650.60 | 656.23 | -7.39 | 14,493.84 | 513,709 | 2.50 | 192,318 | 3.83 | 12.62 | 25 |
| 20 | 06-Mar | 689.95 | 718.50 | 689.95 | 702.55 | 708.78 | 2.23 | 15,651.16 | 857,790 | 4.17 | 207,944 | 4.15 | 14.74 | 28 |
| 21 | 05-Mar | 685.00 | 692.00 | 672.10 | 687.20 | 684.70 | 0.77 | 15,309.20 | 507,168 | 2.47 | 177,353 | 3.54 | 12.14 | 23 |
| 22 | 04-Mar | 703.00 | 704.10 | 676.50 | 681.95 | 684.40 | -3.85 | 15,192.24 | 361,866 | 1.76 | 143,634 | 2.86 | 9.83 | 19 |
| 23 | 02-Mar | 726.50 | 730.00 | 706.20 | 709.25 | 716.78 | -3.75 | 15,800.42 | 321,956 | 1.57 | 126,416 | 2.52 | 9.06 | 17 |
| 24 | 27-Feb | 746.50 | 749.95 | 735.10 | 736.85 | 740.64 | -1.20 | 16,415.29 | 315,628 | 1.53 | 71,576 | 1.43 | 5.30 | 9 |
| 25 | 26-Feb | 755.90 | 760.30 | 740.25 | 745.80 | 749.30 | -1.18 | 16,614.67 | 464,503 | 2.26 | 175,315 | 3.49 | 13.14 | 25 |
| 26 | 25-Feb | 762.45 | 767.75 | 752.10 | 754.70 | 758.61 | -0.78 | 16,812.94 | 417,429 | 2.03 | 117,110 | 2.33 | 8.88 | 17 |
| 27 | 24-Feb | 768.00 | 770.00 | 757.20 | 760.65 | 763.00 | -0.78 | 16,945.49 | 255,005 | 1.24 | 76,144 | 1.52 | 5.00 | 11 |
| 28 | 23-Feb | 808.00 | 808.90 | 762.50 | 766.65 | 782.12 | -4.79 | 17,079.16 | 609,615 | 2.96 | 190,532 | 3.80 | 14.90 | 27 |
| 29 | 20-Feb | 800.00 | 810.60 | 793.45 | 805.25 | 805.08 | 0.94 | 17,939.08 | 764,831 | 3.72 | 254,914 | 5.08 | 20.52 | 37 |
| 30 | 19-Feb | 796.90 | 814.40 | 793.35 | 797.75 | 805.09 | 0.30 | 17,772.00 | 943,630 | 4.59 | 286,173 | 5.70 | 23.04 | 41 |
| 31 | 18-Feb | 756.50 | 799.00 | 754.35 | 795.40 | 785.13 | 5.23 | 17,719.64 | 1,363,401 | 6.63 | 305,983 | 6.10 | 24.02 | 44 |
| 32 | 17-Feb | 763.90 | 767.90 | 753.30 | 755.85 | 761.50 | -1.04 | 16,838.56 | 431,077 | 2.10 | 71,532 | 1.43 | 5.45 | 10 |
| 33 | 16-Feb | 753.85 | 781.90 | 746.00 | 763.80 | 766.70 | 1.32 | 17,015.67 | 1,537,751 | 7.48 | 823,685 | 16.42 | 63.15 | 118 |
| 34 | 13-Feb | 766.00 | 771.00 | 751.05 | 753.85 | 755.73 | -1.67 | 16,794.01 | 213,399 | 1.04 | 94,493 | 1.88 | 7.14 | 14 |
| 35 | 12-Feb | 776.00 | 777.90 | 765.05 | 766.65 | 769.37 | -1.26 | 17,079.16 | 382,927 | 1.86 | 121,989 | 2.43 | 9.39 | 18 |
| 36 | 11-Feb | 783.75 | 783.75 | 774.20 | 776.40 | 777.55 | -0.53 | 17,296.37 | 271,911 | 1.32 | 104,590 | 2.08 | 8.13 | 15 |
| 37 | 10-Feb | 777.80 | 794.50 | 775.00 | 780.55 | 783.58 | 1.13 | 17,388.82 | 1,299,007 | 6.32 | 389,627 | 7.77 | 30.53 | 56 |
| 38 | 09-Feb | 764.80 | 778.00 | 760.10 | 771.80 | 771.84 | 1.54 | 17,193.89 | 912,516 | 4.44 | 175,795 | 3.50 | 13.57 | 25 |
| 39 | 06-Feb | 775.00 | 775.05 | 756.00 | 760.10 | 762.68 | -2.03 | 16,933.24 | 209,587 | 1.02 | 87,763 | 1.75 | 6.69 | 14 |
| 40 | 05-Feb | 784.50 | 787.90 | 770.20 | 775.85 | 777.69 | -0.98 | 17,284.11 | 715,244 | 3.48 | 361,305 | 7.20 | 28.10 | 56 |
| 41 | 04-Feb | 792.50 | 797.00 | 780.00 | 783.55 | 788.76 | 0.09 | 17,455.65 | 828,121 | 4.03 | 143,205 | 2.85 | 11.30 | 22 |
| 42 | 03-Feb | 778.00 | 788.00 | 767.00 | 782.85 | 778.34 | 4.58 | 17,440.06 | 508,946 | 2.47 | 166,215 | 3.31 | 12.94 | 26 |
| 43 | 02-Feb | 754.00 | 755.00 | 737.85 | 748.55 | 746.93 | -0.81 | 16,675.93 | 231,383 | 1.13 | 90,650 | 1.81 | 6.77 | 14 |
| 44 | 01-Feb | 766.00 | 767.95 | 747.45 | 754.70 | 759.21 | -1.42 | 16,812.94 | 205,652 | 1.00 | 50,166 | 1.00 | 3.81 | 8 |
| 45 | 30-Jan | 782.45 | 782.45 | 763.10 | 765.55 | 772.23 | -2.00 | 17,054.65 | 478,698 | 2.33 | 144,979 | 2.89 | 11.20 | 23 |
| 46 | 29-Jan | 758.00 | 802.00 | 754.75 | 781.15 | 784.08 | 5.02 | 17,402.19 | 1,773,721 | 8.62 | 351,011 | 7.00 | 27.52 | 55 |
| 47 | 28-Jan | 747.10 | 758.45 | 741.05 | 743.80 | 748.07 | -0.24 | 16,570.12 | 641,695 | 3.12 | 227,893 | 4.54 | 17.05 | 36 |
| 48 | 27-Jan | 762.80 | 768.10 | 741.50 | 745.60 | 749.16 | -1.90 | 16,610.22 | 290,892 | 1.41 | 111,577 | 2.22 | 8.36 | 17 |
| 49 | 23-Jan | 785.00 | 785.80 | 754.20 | 760.05 | 766.99 | -2.99 | 16,932.13 | 348,010 | 1.69 | 156,108 | 3.11 | 11.97 | 24 |
| 50 | 22-Jan | 789.70 | 800.80 | 773.00 | 783.45 | 787.52 | -0.20 | 17,453.42 | 306,582 | 1.49 | 105,551 | 2.10 | 8.31 | 16 |
| 51 | 21-Jan | 796.80 | 803.50 | 775.30 | 785.00 | 787.07 | -1.47 | 17,487.00 | 382,073 | 1.86 | 129,635 | 2.58 | 10.20 | 20 |
| 52 | 20-Jan | 819.90 | 822.00 | 791.50 | 796.75 | 806.29 | -2.65 | 17,749.72 | 299,886 | 1.46 | 139,665 | 2.78 | 11.26 | 22 |
| 53 | 19-Jan | 822.60 | 825.00 | 816.30 | 818.45 | 819.85 | -0.51 | 18,233.14 | 235,803 | 1.15 | 66,480 | 1.33 | 5.45 | 10 |
| 54 | 16-Jan | 834.00 | 838.00 | 818.50 | 822.65 | 827.07 | -1.07 | 18,326.71 | 247,949 | 1.21 | 105,698 | 2.11 | 8.74 | 16 |
| 55 | 14-Jan | 811.10 | 837.85 | 811.10 | 831.55 | 828.43 | 2.52 | 18,524.98 | 635,756 | 3.09 | 193,788 | 3.86 | 16.05 | 30 |
| 56 | 13-Jan | 811.00 | 823.00 | 807.00 | 811.10 | 813.77 | 0.08 | 18,069.40 | 281,127 | 1.37 | 81,029 | 1.62 | 6.59 | 13 |
| 57 | 12-Jan | 820.20 | 823.00 | 806.00 | 810.45 | 813.14 | -1.19 | 18,054.92 | 259,393 | 1.26 | 87,178 | 1.74 | 7.09 | 14 |
| 58 | 09-Jan | 830.15 | 834.50 | 814.80 | 820.20 | 823.76 | -1.21 | 18,272.13 | 318,765 | 1.55 | 90,522 | 1.80 | 7.46 | 14 |
| 59 | 08-Jan | 839.95 | 845.00 | 827.50 | 830.25 | 833.79 | -1.05 | 18,496.02 | 291,710 | 1.42 | 104,162 | 2.08 | 8.68 | 16 |
| 60 | 07-Jan | 842.90 | 851.85 | 836.30 | 839.05 | 843.83 | -0.30 | 18,692.06 | 323,960 | 1.58 | 88,898 | 1.77 | 7.50 | 14 |
| 61 | 06-Jan | 842.55 | 845.00 | 835.50 | 841.60 | 840.60 | -0.12 | 18,748.87 | 339,250 | 1.65 | 82,522 | 1.64 | 6.94 | 13 |
| 62 | 05-Jan | 852.90 | 860.50 | 839.55 | 842.65 | 852.14 | -0.90 | 18,772.26 | 561,034 | 2.73 | 143,896 | 2.87 | 12.26 | 22 |
| 63 | 02-Jan | 839.90 | 852.40 | 835.10 | 850.30 | 847.04 | 1.44 | 18,942.69 | 557,364 | 2.71 | 267,708 | 5.34 | 22.68 | 42 |
| 64 | 01-Jan | 840.30 | 843.35 | 833.15 | 838.20 | 839.14 | 0.21 | 18,673.13 | 399,651 | 1.94 | 71,907 | 1.43 | 6.03 | 11 |
| 65 | 31-Dec | 830.00 | 846.00 | 828.15 | 836.45 | 838.16 | 0.60 | 18,634.14 | 1,191,566 | 5.79 | 582,441 | 11.61 | 48.82 | 91 |
| 66 | 30-Dec | 819.80 | 845.70 | 817.00 | 831.50 | 834.99 | 1.65 | 18,523.87 | 1,959,663 | 9.53 | 579,607 | 11.55 | 48.40 | 90 |
| 67 | 29-Dec | 825.70 | 827.55 | 816.05 | 818.00 | 821.09 | -0.55 | 18,223.00 | 262,188 | 1.27 | 111,395 | 2.22 | 9.15 | 17 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR