| Macro-sector: Financial Services | Band: 20 | High52 Price: 824.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Aug-2025 | Bumper: 766.15; Drift%: 3.84 |
| Industry: Finance | Face Value: 10; VWAP21: 777.25 | Low52 Price: 426.3 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 199,655,500 | Low52 Date: 27-Aug-2024 | SHP: 56.44 / 13.97 / 0.19 / 29.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 562.4 / 438.45 | Month: 789.0 / 685.15 | Week: 812.8 / 735.65 | Day: 806.0 / 792.15 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 804.80 | 806.00 | 792.15 | 796.75 | 800.25 | -0.75 | 15,907.55 | 268,242 | 1.49 | 143,205 | 2.23 | 11.46 | 24 |
| 2 | 26-Aug | 804.50 | 810.15 | 792.50 | 802.75 | 804.52 | -0.20 | 16,027.35 | 396,518 | 2.21 | 166,734 | 2.60 | 13.41 | 28 |
| 3 | 25-Aug | 807.70 | 814.55 | 799.00 | 804.35 | 805.78 | 0.14 | 16,059.29 | 219,260 | 1.22 | 102,250 | 1.59 | 8.24 | 17 |
| 4 | 22-Aug | 787.80 | 809.40 | 784.10 | 803.25 | 801.70 | 2.14 | 16,037.33 | 461,461 | 2.57 | 100,289 | 1.56 | 8.04 | 17 |
| 5 | 21-Aug | 796.00 | 801.80 | 783.55 | 786.40 | 794.05 | -1.32 | 15,700.91 | 1,322,517 | 7.37 | 655,825 | 10.21 | 52.08 | 112 |
| 6 | 20-Aug | 819.50 | 824.80 | 793.50 | 796.95 | 807.52 | -2.70 | 15,911.55 | 330,073 | 1.84 | 158,407 | 2.47 | 12.79 | 27 |
| 7 | 19-Aug | 819.60 | 822.90 | 813.50 | 819.10 | 818.64 | 0.51 | 16,353.78 | 433,765 | 2.42 | 88,378 | 1.38 | 7.23 | 15 |
| 8 | 18-Aug | 813.00 | 817.95 | 801.00 | 814.95 | 813.02 | 1.65 | 16,270.92 | 489,311 | 2.73 | 115,957 | 1.80 | 9.43 | 20 |
| 9 | 14-Aug | 803.90 | 812.80 | 799.30 | 801.70 | 805.11 | -0.10 | 16,006.38 | 516,766 | 2.88 | 121,112 | 1.89 | 9.75 | 21 |
| 10 | 13-Aug | 789.25 | 806.00 | 782.10 | 802.50 | 796.18 | 1.69 | 16,022.35 | 672,418 | 3.74 | 134,289 | 2.09 | 10.69 | 23 |
| 11 | 12-Aug | 768.00 | 798.70 | 766.15 | 789.15 | 786.95 | 3.10 | 15,755.81 | 827,808 | 4.61 | 252,183 | 3.93 | 19.85 | 43 |
| 12 | 11-Aug | 742.90 | 768.60 | 735.65 | 765.45 | 754.83 | 3.33 | 15,282.63 | 919,601 | 5.12 | 290,604 | 4.52 | 21.94 | 50 |
| 13 | 08-Aug | 740.50 | 754.25 | 731.20 | 740.75 | 740.99 | 0.18 | 14,789.48 | 468,063 | 2.61 | 138,775 | 2.16 | 10.28 | 24 |
| 14 | 07-Aug | 738.95 | 742.95 | 729.75 | 739.45 | 736.95 | 0.02 | 14,763.53 | 370,292 | 2.06 | 117,928 | 1.84 | 8.69 | 20 |
| 15 | 06-Aug | 754.00 | 756.70 | 736.50 | 739.30 | 742.71 | -1.79 | 14,760.53 | 456,810 | 2.54 | 183,977 | 2.86 | 13.66 | 32 |
| 16 | 05-Aug | 753.70 | 756.35 | 744.00 | 752.80 | 750.63 | 0.07 | 15,030.07 | 406,365 | 2.26 | 93,009 | 1.45 | 6.98 | 16 |
| 17 | 04-Aug | 760.00 | 764.00 | 750.55 | 752.30 | 756.56 | -0.07 | 15,020.08 | 546,712 | 3.04 | 172,471 | 2.68 | 13.05 | 30 |
| 18 | 01-Aug | 761.90 | 765.00 | 751.00 | 752.80 | 759.91 | -1.23 | 15,030.07 | 583,249 | 3.25 | 101,258 | 1.58 | 7.69 | 17 |
| 19 | 31-Jul | 740.50 | 784.50 | 737.45 | 762.20 | 768.58 | 2.43 | 15,217.74 | 1,082,664 | 6.03 | 333,862 | 5.20 | 25.66 | 57 |
| 20 | 30-Jul | 741.65 | 745.45 | 735.40 | 744.15 | 741.93 | 0.59 | 14,857.36 | 338,319 | 1.88 | 122,315 | 1.90 | 9.07 | 21 |
| 21 | 29-Jul | 735.50 | 742.35 | 719.95 | 739.80 | 735.49 | 0.41 | 14,770.51 | 813,459 | 4.53 | 262,489 | 4.09 | 19.31 | 45 |
| 22 | 28-Jul | 751.90 | 753.75 | 731.05 | 736.80 | 740.68 | -2.03 | 14,710.62 | 505,529 | 2.82 | 205,742 | 3.20 | 15.24 | 35 |
| 23 | 25-Jul | 761.85 | 761.85 | 749.00 | 752.10 | 752.94 | -1.33 | 15,016.09 | 431,473 | 2.40 | 194,255 | 3.02 | 14.63 | 33 |
| 24 | 24-Jul | 762.50 | 766.50 | 755.45 | 762.20 | 758.24 | 0.12 | 15,217.74 | 1,400,116 | 7.80 | 467,941 | 7.28 | 35.48 | 80 |
| 25 | 23-Jul | 766.50 | 768.95 | 745.15 | 761.30 | 756.80 | -0.34 | 15,199.77 | 1,808,094 | 10.07 | 623,967 | 9.71 | 47.22 | 107 |
| 26 | 22-Jul | 789.00 | 789.00 | 758.40 | 763.90 | 769.85 | 0.35 | 15,251.68 | 1,682,291 | 9.37 | 309,844 | 4.82 | 23.85 | 53 |
| 27 | 21-Jul | 754.60 | 765.80 | 747.60 | 761.25 | 758.29 | 1.09 | 15,198.77 | 1,053,504 | 5.87 | 335,613 | 5.22 | 25.45 | 57 |
| 28 | 18-Jul | 759.80 | 762.80 | 745.50 | 753.05 | 754.44 | -0.43 | 15,035.06 | 523,765 | 2.92 | 179,535 | 2.79 | 13.54 | 31 |
| 29 | 17-Jul | 752.85 | 762.00 | 741.00 | 756.30 | 753.46 | 1.23 | 15,099.95 | 978,271 | 5.45 | 245,478 | 3.82 | 18.50 | 42 |
| 30 | 16-Jul | 706.40 | 751.65 | 706.00 | 747.10 | 736.46 | 5.94 | 14,916.26 | 1,232,372 | 6.86 | 472,090 | 7.35 | 34.77 | 81 |
| 31 | 15-Jul | 694.20 | 721.00 | 694.20 | 705.20 | 710.12 | 2.09 | 14,079.71 | 524,747 | 2.92 | 138,775 | 2.16 | 9.85 | 24 |
| 32 | 14-Jul | 706.55 | 708.00 | 685.15 | 690.75 | 691.99 | -2.15 | 13,791.20 | 470,458 | 2.62 | 231,617 | 3.60 | 16.03 | 40 |
| 33 | 11-Jul | 703.00 | 708.55 | 697.50 | 705.95 | 704.11 | 0.62 | 14,094.68 | 226,565 | 1.26 | 88,932 | 1.38 | 6.26 | 15 |
| 34 | 10-Jul | 703.80 | 707.60 | 699.20 | 701.60 | 702.68 | 0.11 | 14,007.83 | 179,562 | 1.00 | 74,446 | 1.16 | 5.23 | 13 |
| 35 | 09-Jul | 706.20 | 709.80 | 698.10 | 700.85 | 703.23 | -0.57 | 13,992.86 | 435,995 | 2.43 | 137,150 | 2.13 | 9.64 | 23 |
| 36 | 08-Jul | 710.80 | 717.00 | 702.80 | 704.90 | 708.11 | -0.63 | 14,073.72 | 343,527 | 1.91 | 175,860 | 2.74 | 12.45 | 30 |
| 37 | 07-Jul | 734.90 | 740.00 | 705.00 | 709.35 | 717.40 | -3.41 | 14,162.56 | 714,957 | 3.98 | 283,112 | 4.41 | 20.31 | 48 |
| 38 | 04-Jul | 695.95 | 738.50 | 694.55 | 734.40 | 723.46 | 5.81 | 14,662.70 | 1,123,906 | 6.26 | 334,609 | 5.21 | 24.21 | 57 |
| 39 | 03-Jul | 694.80 | 696.80 | 688.50 | 694.05 | 693.74 | 0.22 | 13,857.09 | 329,607 | 1.84 | 79,784 | 1.24 | 5.53 | 14 |
| 40 | 02-Jul | 695.60 | 697.80 | 689.50 | 692.50 | 693.21 | -0.22 | 13,826.14 | 318,733 | 1.78 | 82,037 | 1.28 | 5.69 | 14 |
| 41 | 01-Jul | 703.00 | 703.00 | 691.20 | 694.05 | 695.90 | -0.99 | 13,857.09 | 365,315 | 2.03 | 113,083 | 1.76 | 7.87 | 19 |
| 42 | 30-Jun | 705.90 | 706.60 | 698.15 | 701.00 | 702.43 | -0.36 | 13,995.00 | 312,858 | 1.74 | 68,868 | 1.07 | 4.84 | 12 |
| 43 | 27-Jun | 719.75 | 721.30 | 697.00 | 703.50 | 708.63 | -1.65 | 14,045.76 | 649,072 | 3.61 | 393,172 | 6.12 | 27.86 | 67 |
| 44 | 26-Jun | 710.75 | 719.00 | 704.60 | 715.30 | 714.62 | 0.81 | 14,281.36 | 576,807 | 3.21 | 175,543 | 2.73 | 12.54 | 30 |
| 45 | 25-Jun | 709.30 | 710.95 | 704.50 | 709.55 | 708.63 | 0.33 | 14,166.56 | 366,509 | 2.04 | 205,633 | 3.20 | 14.57 | 35 |
| 46 | 24-Jun | 710.90 | 718.40 | 704.10 | 707.25 | 710.07 | 0.43 | 14,120.64 | 541,437 | 3.02 | 228,377 | 3.55 | 16.22 | 39 |
| 47 | 23-Jun | 703.00 | 706.80 | 695.70 | 704.20 | 700.77 | -0.04 | 14,059.74 | 361,428 | 2.01 | 125,677 | 1.96 | 8.81 | 22 |
| 48 | 20-Jun | 692.70 | 708.05 | 685.50 | 704.50 | 701.24 | 2.09 | 14,065.73 | 597,489 | 3.33 | 205,968 | 3.21 | 14.44 | 37 |
| 49 | 19-Jun | 701.65 | 702.00 | 684.10 | 690.05 | 690.22 | -0.36 | 13,777.23 | 249,717 | 1.39 | 101,528 | 1.58 | 7.01 | 18 |
| 50 | 18-Jun | 689.90 | 702.50 | 681.00 | 692.55 | 691.29 | 0.68 | 13,827.14 | 390,633 | 2.18 | 127,003 | 1.98 | 8.78 | 23 |
| 51 | 17-Jun | 696.95 | 697.95 | 684.10 | 687.90 | 689.05 | -0.73 | 13,734.30 | 315,406 | 1.76 | 163,285 | 2.54 | 11.25 | 29 |
| 52 | 16-Jun | 696.00 | 699.00 | 682.00 | 692.95 | 690.98 | -0.25 | 13,835.13 | 269,976 | 1.50 | 120,067 | 1.87 | 8.30 | 21 |
| 53 | 13-Jun | 691.05 | 696.40 | 683.50 | 694.70 | 691.81 | -0.02 | 13,870.07 | 421,006 | 2.34 | 176,761 | 2.75 | 12.23 | 32 |
| 54 | 12-Jun | 701.30 | 704.70 | 690.15 | 694.85 | 697.92 | -0.80 | 13,873.06 | 408,420 | 2.27 | 128,635 | 2.00 | 8.98 | 23 |
| 55 | 11-Jun | 713.60 | 717.00 | 696.05 | 700.45 | 703.38 | -1.57 | 13,984.87 | 386,955 | 2.15 | 185,989 | 2.89 | 13.08 | 33 |
| 56 | 10-Jun | 717.60 | 718.70 | 698.15 | 711.65 | 707.02 | -0.44 | 14,208.48 | 380,218 | 2.12 | 156,382 | 2.43 | 11.06 | 28 |
| 57 | 09-Jun | 704.90 | 723.00 | 702.70 | 714.80 | 716.63 | 1.95 | 14,271.38 | 522,832 | 2.91 | 149,308 | 2.32 | 10.70 | 27 |
| 58 | 06-Jun | 702.50 | 710.00 | 695.00 | 701.10 | 703.25 | 0.62 | 13,997.85 | 256,532 | 1.43 | 69,547 | 1.08 | 4.89 | 12 |
| 59 | 05-Jun | 706.90 | 708.80 | 693.00 | 696.75 | 702.30 | -1.25 | 13,911.00 | 515,860 | 2.87 | 178,809 | 2.78 | 12.56 | 32 |
| 60 | 04-Jun | 705.00 | 707.80 | 702.50 | 705.55 | 705.34 | 0.05 | 14,086.69 | 439,355 | 2.45 | 103,236 | 1.61 | 7.28 | 18 |
| 61 | 03-Jun | 704.70 | 709.00 | 702.15 | 705.20 | 705.40 | 0.23 | 14,079.71 | 255,299 | 1.42 | 79,752 | 1.24 | 5.63 | 14 |
| 62 | 02-Jun | 703.00 | 712.75 | 701.00 | 703.55 | 705.76 | 0.29 | 14,046.76 | 350,946 | 1.95 | 128,815 | 2.00 | 9.09 | 23 |
| 63 | 30-May | 706.90 | 718.70 | 698.10 | 701.55 | 705.92 | -0.62 | 14,006.83 | 514,694 | 2.87 | 226,255 | 3.52 | 15.97 | 40 |
| 64 | 29-May | 712.80 | 713.45 | 702.55 | 705.90 | 706.71 | -0.70 | 14,093.68 | 270,728 | 1.51 | 95,869 | 1.49 | 6.78 | 17 |
| 65 | 28-May | 708.40 | 718.00 | 707.80 | 710.90 | 712.62 | 0.84 | 14,193.51 | 273,301 | 1.52 | 87,508 | 1.36 | 6.24 | 16 |
| 66 | 27-May | 707.60 | 709.95 | 700.10 | 705.00 | 704.98 | -0.21 | 14,075.00 | 217,648 | 1.21 | 64,249 | 1.00 | 4.53 | 11 |
| 67 | 26-May | 707.80 | 715.70 | 705.00 | 706.45 | 710.26 | 0.38 | 14,104.66 | 316,468 | 1.76 | 94,949 | 1.48 | 6.74 | 17 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL