| Macro-sector: Financial Services | Band: 20 | High52 Price: 841.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 813.88 | Low52 Price: 438.45 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 205,655,500 | Low52 Date: 03-Mar-2025 | SHP: 56.61 / 12.97 / 0.28 / 30.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 562.4 / 438.45 | Month: 836.8 / 758.2 | Week: 838.0 / 801.15 | Day: 797.15 / 785.15 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 796.00 | 797.15 | 785.15 | 787.60 | 790.70 | -0.81 | 16,197.43 | 225,970 | 2.53 | 96,529 | 2.32 | 7.63 | 16 |
| 2 | 11-Nov | 794.05 | 804.90 | 782.60 | 794.00 | 796.00 | -0.08 | 16,329.00 | 243,483 | 2.72 | 65,246 | 1.57 | 5.00 | 11 |
| 3 | 10-Nov | 802.90 | 805.85 | 791.80 | 794.60 | 795.94 | -0.96 | 16,341.39 | 203,697 | 2.28 | 89,701 | 2.15 | 7.14 | 15 |
| 4 | 07-Nov | 801.15 | 806.45 | 790.20 | 802.30 | 800.68 | 0.43 | 16,499.74 | 257,813 | 2.88 | 69,964 | 1.68 | 5.60 | 12 |
| 5 | 06-Nov | 811.00 | 811.00 | 793.20 | 798.85 | 803.03 | -1.25 | 16,428.79 | 346,223 | 3.87 | 138,072 | 3.31 | 11.09 | 23 |
| 6 | 04-Nov | 832.80 | 834.90 | 805.00 | 809.00 | 815.73 | -2.59 | 16,637.00 | 322,108 | 3.60 | 172,481 | 4.14 | 14.07 | 29 |
| 7 | 03-Nov | 837.80 | 841.00 | 825.15 | 830.55 | 832.79 | -0.72 | 17,080.72 | 411,814 | 4.60 | 138,194 | 3.32 | 11.51 | 23 |
| 8 | 31-Oct | 814.10 | 838.00 | 813.00 | 836.60 | 829.93 | 2.67 | 17,205.14 | 1,302,237 | 14.56 | 593,263 | 14.24 | 49.24 | 98 |
| 9 | 30-Oct | 821.25 | 822.90 | 812.10 | 814.85 | 815.60 | -0.88 | 16,757.84 | 428,418 | 4.79 | 157,525 | 3.78 | 12.85 | 26 |
| 10 | 29-Oct | 817.00 | 826.80 | 814.00 | 822.05 | 822.58 | 0.64 | 16,905.91 | 580,376 | 6.49 | 139,604 | 3.35 | 11.48 | 23 |
| 11 | 28-Oct | 804.80 | 820.70 | 801.35 | 816.85 | 812.74 | 1.51 | 16,798.97 | 505,028 | 5.65 | 127,406 | 3.06 | 10.35 | 21 |
| 12 | 27-Oct | 811.75 | 813.90 | 801.15 | 804.70 | 806.42 | -0.62 | 16,549.10 | 220,429 | 2.46 | 56,791 | 1.36 | 4.58 | 9 |
| 13 | 24-Oct | 818.00 | 818.50 | 800.85 | 809.70 | 808.36 | -0.63 | 16,651.93 | 202,020 | 2.26 | 87,056 | 2.09 | 7.04 | 14 |
| 14 | 23-Oct | 823.00 | 823.40 | 810.55 | 814.85 | 816.16 | -0.66 | 16,757.84 | 355,384 | 3.97 | 110,447 | 2.65 | 9.01 | 18 |
| 15 | 21-Oct | 828.00 | 828.00 | 817.00 | 820.30 | 821.37 | 0.28 | 16,869.92 | 89,444 | 1.00 | 41,657 | 1.00 | 3.42 | 7 |
| 16 | 20-Oct | 822.80 | 824.70 | 816.00 | 818.00 | 819.27 | -0.12 | 16,822.00 | 256,716 | 2.87 | 97,633 | 2.34 | 8.00 | 16 |
| 17 | 17-Oct | 830.05 | 834.20 | 815.20 | 819.00 | 823.07 | -0.44 | 16,843.00 | 653,629 | 7.31 | 227,811 | 5.47 | 18.75 | 38 |
| 18 | 16-Oct | 824.75 | 827.00 | 817.50 | 822.60 | 823.18 | 0.10 | 16,917.22 | 335,647 | 3.75 | 105,579 | 2.53 | 8.69 | 17 |
| 19 | 15-Oct | 816.95 | 825.85 | 814.45 | 821.75 | 821.52 | 0.85 | 16,899.74 | 434,247 | 4.85 | 119,617 | 2.87 | 9.83 | 20 |
| 20 | 14-Oct | 824.00 | 829.75 | 813.15 | 814.85 | 820.36 | -0.81 | 16,757.84 | 379,597 | 4.24 | 117,031 | 2.81 | 9.60 | 19 |
| 21 | 13-Oct | 798.10 | 825.00 | 796.00 | 821.50 | 815.99 | 3.22 | 16,894.60 | 796,265 | 8.90 | 321,339 | 7.71 | 26.22 | 53 |
| 22 | 10-Oct | 800.00 | 803.80 | 792.55 | 795.90 | 798.33 | -0.37 | 16,368.12 | 420,582 | 4.70 | 75,855 | 1.82 | 6.06 | 13 |
| 23 | 09-Oct | 794.45 | 801.00 | 791.20 | 798.85 | 797.35 | 0.52 | 16,428.79 | 240,379 | 2.69 | 96,019 | 2.30 | 7.66 | 16 |
| 24 | 08-Oct | 807.75 | 809.00 | 793.05 | 794.75 | 800.97 | -1.65 | 16,344.47 | 168,626 | 1.89 | 76,144 | 1.83 | 6.10 | 13 |
| 25 | 07-Oct | 802.00 | 810.80 | 800.05 | 808.10 | 807.24 | 0.77 | 16,619.02 | 338,295 | 3.78 | 105,758 | 2.54 | 8.54 | 17 |
| 26 | 06-Oct | 783.55 | 804.50 | 781.10 | 801.95 | 798.42 | 2.35 | 16,492.54 | 481,131 | 5.38 | 140,884 | 3.38 | 11.25 | 23 |
| 27 | 03-Oct | 766.75 | 784.80 | 765.00 | 783.50 | 776.89 | 2.26 | 16,113.11 | 385,106 | 4.31 | 169,517 | 4.07 | 13.17 | 28 |
| 28 | 01-Oct | 770.30 | 778.00 | 760.00 | 766.20 | 767.09 | -0.17 | 15,757.32 | 679,077 | 7.59 | 303,688 | 7.29 | 23.30 | 50 |
| 29 | 30-Sep | 788.00 | 792.60 | 758.20 | 767.50 | 774.13 | -2.68 | 15,784.06 | 481,476 | 5.38 | 251,536 | 6.04 | 19.47 | 42 |
| 30 | 29-Sep | 806.90 | 813.70 | 778.60 | 788.60 | 789.83 | -1.97 | 16,217.99 | 1,601,130 | 17.90 | 751,430 | 18.04 | 59.35 | 128 |
| 31 | 26-Sep | 819.90 | 821.80 | 795.45 | 804.45 | 810.14 | -1.92 | 16,543.96 | 365,998 | 4.09 | 157,115 | 3.77 | 12.73 | 27 |
| 32 | 25-Sep | 827.90 | 836.80 | 807.90 | 820.20 | 828.65 | -0.74 | 16,867.86 | 433,299 | 4.84 | 106,726 | 2.56 | 8.84 | 18 |
| 33 | 24-Sep | 815.85 | 832.00 | 810.05 | 826.30 | 825.42 | 1.28 | 16,993.31 | 420,473 | 4.70 | 107,292 | 2.58 | 8.86 | 18 |
| 34 | 23-Sep | 807.80 | 818.00 | 803.45 | 815.85 | 811.87 | 1.24 | 16,778.40 | 299,891 | 3.35 | 81,884 | 1.97 | 6.65 | 14 |
| 35 | 22-Sep | 810.90 | 818.45 | 803.15 | 805.85 | 811.83 | -0.47 | 16,572.75 | 290,835 | 3.25 | 101,308 | 2.43 | 8.22 | 17 |
| 36 | 19-Sep | 820.00 | 825.80 | 808.00 | 809.65 | 816.74 | -1.29 | 16,650.90 | 400,139 | 4.47 | 119,016 | 2.86 | 9.72 | 20 |
| 37 | 18-Sep | 825.70 | 828.00 | 818.15 | 820.25 | 822.28 | -0.42 | 16,868.89 | 279,168 | 3.12 | 108,101 | 2.59 | 8.89 | 18 |
| 38 | 17-Sep | 826.40 | 827.85 | 819.00 | 823.70 | 824.36 | -0.16 | 16,939.84 | 276,718 | 3.09 | 57,207 | 1.37 | 4.72 | 10 |
| 39 | 16-Sep | 824.45 | 830.00 | 820.70 | 825.00 | 825.07 | 0.35 | 16,966.00 | 562,141 | 6.28 | 219,655 | 5.27 | 18.12 | 37 |
| 40 | 15-Sep | 817.90 | 829.75 | 815.90 | 822.10 | 823.17 | 0.57 | 16,906.94 | 428,781 | 4.79 | 175,062 | 4.20 | 14.41 | 30 |
| 41 | 12-Sep | 819.70 | 826.45 | 813.05 | 817.45 | 820.36 | 0.17 | 16,811.31 | 496,861 | 5.55 | 171,367 | 4.11 | 14.06 | 29 |
| 42 | 11-Sep | 788.40 | 819.40 | 786.65 | 816.10 | 810.07 | 3.74 | 16,783.55 | 625,491 | 6.99 | 219,150 | 5.26 | 17.75 | 37 |
| 43 | 10-Sep | 784.00 | 793.00 | 782.00 | 786.65 | 788.25 | 0.68 | 16,177.89 | 778,603 | 8.70 | 369,795 | 8.88 | 29.15 | 63 |
| 44 | 09-Sep | 784.95 | 790.00 | 771.00 | 781.30 | 780.78 | -0.23 | 16,067.86 | 436,474 | 4.88 | 145,830 | 3.50 | 11.39 | 25 |
| 45 | 08-Sep | 789.40 | 795.80 | 780.25 | 783.10 | 787.56 | -0.44 | 16,104.88 | 242,636 | 2.71 | 83,182 | 2.00 | 6.55 | 14 |
| 46 | 05-Sep | 782.80 | 791.45 | 781.60 | 786.60 | 787.63 | 0.75 | 16,176.86 | 940,645 | 10.52 | 678,942 | 16.30 | 53.48 | 116 |
| 47 | 04-Sep | 783.95 | 790.00 | 776.50 | 780.75 | 782.63 | -0.36 | 16,056.55 | 527,451 | 5.90 | 218,853 | 5.25 | 17.13 | 37 |
| 48 | 03-Sep | 786.70 | 795.45 | 780.15 | 783.60 | 787.01 | -0.34 | 16,115.16 | 380,792 | 4.26 | 128,858 | 3.09 | 10.14 | 22 |
| 49 | 02-Sep | 794.60 | 799.70 | 784.15 | 786.30 | 790.91 | -0.76 | 16,170.69 | 325,246 | 3.64 | 180,968 | 4.34 | 14.31 | 31 |
| 50 | 01-Sep | 799.95 | 806.70 | 790.15 | 792.30 | 798.92 | -0.46 | 16,294.09 | 370,761 | 4.15 | 120,963 | 2.90 | 9.66 | 21 |
| 51 | 29-Aug | 800.00 | 804.40 | 789.20 | 796.00 | 796.73 | -0.09 | 16,370.00 | 900,367 | 10.07 | 457,526 | 10.98 | 36.45 | 78 |
| 52 | 28-Aug | 804.80 | 806.00 | 792.15 | 796.75 | 800.25 | -0.75 | 16,385.60 | 268,242 | 3.00 | 143,205 | 3.44 | 11.46 | 24 |
| 53 | 26-Aug | 804.50 | 810.15 | 792.50 | 802.75 | 804.52 | -0.20 | 16,509.00 | 396,518 | 4.43 | 166,734 | 4.00 | 13.41 | 28 |
| 54 | 25-Aug | 807.70 | 814.55 | 799.00 | 804.35 | 805.78 | 0.14 | 16,541.90 | 219,260 | 2.45 | 102,250 | 2.45 | 8.24 | 17 |
| 55 | 22-Aug | 787.80 | 809.40 | 784.10 | 803.25 | 801.70 | 2.14 | 16,519.28 | 461,461 | 5.16 | 100,289 | 2.41 | 8.04 | 17 |
| 56 | 21-Aug | 796.00 | 801.80 | 783.55 | 786.40 | 794.05 | -1.32 | 16,172.75 | 1,322,517 | 14.79 | 655,825 | 15.74 | 52.08 | 112 |
| 57 | 20-Aug | 819.50 | 824.80 | 793.50 | 796.95 | 807.52 | -2.70 | 16,389.72 | 330,073 | 3.69 | 158,407 | 3.80 | 12.79 | 27 |
| 58 | 19-Aug | 819.60 | 822.90 | 813.50 | 819.10 | 818.64 | 0.51 | 16,845.24 | 433,765 | 4.85 | 88,378 | 2.12 | 7.23 | 15 |
| 59 | 18-Aug | 813.00 | 817.95 | 801.00 | 814.95 | 813.02 | 1.65 | 16,759.89 | 489,311 | 5.47 | 115,957 | 2.78 | 9.43 | 20 |
| 60 | 14-Aug | 803.90 | 812.80 | 799.30 | 801.70 | 805.11 | -0.10 | 16,487.40 | 516,766 | 5.78 | 121,112 | 2.91 | 9.75 | 21 |
| 61 | 13-Aug | 789.25 | 806.00 | 782.10 | 802.50 | 796.18 | 1.69 | 16,503.85 | 672,418 | 7.52 | 134,289 | 3.22 | 10.69 | 23 |
| 62 | 12-Aug | 768.00 | 798.70 | 766.15 | 789.15 | 786.95 | 3.10 | 16,229.30 | 827,808 | 9.25 | 252,183 | 6.05 | 19.85 | 43 |
| 63 | 11-Aug | 742.90 | 768.60 | 735.65 | 765.45 | 754.83 | 3.33 | 15,741.90 | 919,601 | 10.28 | 290,604 | 6.98 | 21.94 | 50 |
| 64 | 08-Aug | 740.50 | 754.25 | 731.20 | 740.75 | 740.99 | 0.18 | 15,233.93 | 468,063 | 5.23 | 138,775 | 3.33 | 10.28 | 24 |
| 65 | 07-Aug | 738.95 | 742.95 | 729.75 | 739.45 | 736.95 | 0.02 | 15,207.20 | 370,292 | 4.14 | 117,928 | 2.83 | 8.69 | 20 |
| 66 | 06-Aug | 754.00 | 756.70 | 736.50 | 739.30 | 742.71 | -1.79 | 15,204.11 | 456,810 | 5.11 | 183,977 | 4.42 | 13.66 | 32 |
| 67 | 05-Aug | 753.70 | 756.35 | 744.00 | 752.80 | 750.63 | 0.07 | 15,481.75 | 406,365 | 4.54 | 93,009 | 2.23 | 6.98 | 16 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR