| Macro-sector: Financial Services | Band: 20 | High52 Price: 249.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 160.0 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 32,326,366 | Low52 Date: 03-Mar-2025 | SHP: 74.89 / 4.29 / 0.02 / 20.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 230.0 / 160.0 | Month: 207.0 / 160.0 | Week: 200.99 / 175.0 | Day: 189.57 / 185.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 189.25 | 189.57 | 185.25 | 186.53 | 187.41 | -2.43 | 602.98 | 4,298 | 3.49 | 2,552 | 3.71 | 0.05 | 0.04 |
| 2 | 21-May | 190.01 | 192.75 | 190.01 | 191.17 | 191.27 | -0.48 | 617.98 | 2,438 | 1.98 | 1,528 | 2.22 | 0.03 | 0.02 |
| 3 | 20-May | 196.44 | 196.44 | 190.00 | 192.10 | 192.56 | -1.18 | 620.99 | 1,230 | 1.00 | 687 | 1.00 | 0.01 | 0.01 |
| 4 | 19-May | 194.33 | 196.60 | 190.00 | 194.39 | 190.19 | 0.83 | 628.39 | 130,670 | 106.15 | 127,897 | 185.90 | 2.43 | 1.88 |
| 5 | 16-May | 192.45 | 200.99 | 191.01 | 192.79 | 192.09 | 1.67 | 623.22 | 134,736 | 109.45 | 132,550 | 192.66 | 2.55 | 1.95 |
| 6 | 15-May | 188.35 | 196.00 | 187.00 | 189.62 | 189.09 | -0.84 | 612.97 | 136,494 | 110.88 | 133,867 | 194.57 | 2.53 | 1.97 |
| 7 | 14-May | 185.95 | 194.75 | 185.65 | 191.23 | 189.25 | 3.79 | 618.18 | 8,489 | 6.90 | 4,398 | 6.39 | 0.08 | 0.06 |
| 8 | 13-May | 181.95 | 185.55 | 181.01 | 184.24 | 183.52 | 1.80 | 595.58 | 134,571 | 109.32 | 133,200 | 193.60 | 2.44 | 1.96 |
| 9 | 12-May | 175.00 | 184.32 | 175.00 | 180.98 | 180.23 | 4.62 | 585.04 | 5,714 | 4.64 | 3,847 | 5.59 | 0.07 | 0.06 |
| 10 | 09-May | 176.50 | 176.50 | 171.00 | 172.98 | 173.30 | -2.83 | 559.18 | 4,869 | 3.96 | 2,208 | 3.21 | 0.04 | 0.03 |
| 11 | 08-May | 180.02 | 182.08 | 175.02 | 178.01 | 179.46 | -1.04 | 575.44 | 4,329 | 3.52 | 2,402 | 3.49 | 0.04 | 0.04 |
| 12 | 07-May | 169.15 | 186.00 | 169.15 | 179.88 | 173.41 | 2.62 | 581.49 | 137,141 | 111.41 | 133,987 | 194.75 | 2.32 | 1.97 |
| 13 | 06-May | 186.79 | 186.79 | 172.60 | 175.28 | 178.22 | -5.75 | 566.62 | 9,450 | 7.68 | 7,038 | 10.23 | 0.13 | 0.10 |
| 14 | 05-May | 184.00 | 191.60 | 182.00 | 185.98 | 186.06 | 0.31 | 601.21 | 143,517 | 116.59 | 133,120 | 193.49 | 2.48 | 1.96 |
| 15 | 02-May | 189.98 | 189.98 | 185.00 | 185.40 | 186.85 | -1.02 | 599.33 | 2,561 | 2.08 | 1,811 | 2.63 | 0.03 | 0.03 |
| 16 | 30-Apr | 195.99 | 195.99 | 187.00 | 187.32 | 189.95 | -2.30 | 605.54 | 3,559 | 2.89 | 1,988 | 2.89 | 0.04 | 0.03 |
| 17 | 29-Apr | 194.90 | 196.45 | 188.35 | 191.72 | 192.98 | 0.41 | 619.76 | 3,693 | 3.00 | 2,278 | 3.31 | 0.04 | 0.03 |
| 18 | 28-Apr | 192.00 | 195.00 | 186.85 | 190.94 | 191.59 | 2.19 | 617.24 | 4,606 | 3.74 | 2,460 | 3.58 | 0.05 | 0.04 |
| 19 | 25-Apr | 194.01 | 194.51 | 185.65 | 186.85 | 189.95 | -5.07 | 604.02 | 142,155 | 115.48 | 135,599 | 197.09 | 2.58 | 1.99 |
| 20 | 24-Apr | 198.36 | 200.49 | 195.10 | 196.82 | 197.17 | -0.78 | 636.25 | 1,551 | 1.26 | 1,054 | 1.53 | 0.02 | 0.02 |
| 21 | 23-Apr | 198.15 | 203.39 | 195.08 | 198.36 | 198.77 | -0.71 | 641.23 | 5,363 | 4.36 | 2,520 | 3.66 | 0.05 | 0.04 |
| 22 | 22-Apr | 196.12 | 203.00 | 194.71 | 199.78 | 198.08 | 2.14 | 645.82 | 6,730 | 5.47 | 4,935 | 7.17 | 0.10 | 0.07 |
| 23 | 21-Apr | 199.70 | 200.00 | 193.22 | 195.60 | 196.81 | 1.32 | 632.30 | 5,899 | 4.79 | 3,454 | 5.02 | 0.07 | 0.05 |
| 24 | 17-Apr | 192.95 | 198.01 | 188.75 | 193.06 | 194.96 | 0.76 | 624.09 | 137,930 | 112.05 | 134,528 | 195.53 | 2.62 | 1.98 |
| 25 | 16-Apr | 190.79 | 195.81 | 186.01 | 191.60 | 192.98 | 3.17 | 619.37 | 14,298 | 11.61 | 10,129 | 14.72 | 0.20 | 0.15 |
| 26 | 15-Apr | 186.66 | 190.00 | 184.42 | 185.72 | 186.89 | 1.49 | 600.37 | 2,655 | 2.16 | 1,578 | 2.29 | 0.03 | 0.02 |
| 27 | 11-Apr | 179.01 | 185.58 | 179.01 | 183.00 | 181.85 | 3.10 | 591.00 | 5,223 | 4.24 | 2,926 | 4.25 | 0.05 | 0.04 |
| 28 | 09-Apr | 183.03 | 189.70 | 175.64 | 177.49 | 181.03 | -4.46 | 573.76 | 8,163 | 6.63 | 4,151 | 6.03 | 0.08 | 0.06 |
| 29 | 08-Apr | 183.86 | 189.75 | 179.96 | 185.78 | 184.10 | 4.48 | 600.56 | 3,785 | 3.07 | 2,237 | 3.25 | 0.04 | 0.03 |
| 30 | 07-Apr | 175.00 | 180.00 | 171.00 | 177.81 | 175.06 | -2.04 | 574.80 | 10,637 | 8.64 | 6,321 | 9.19 | 0.11 | 0.09 |
| 31 | 04-Apr | 190.00 | 190.00 | 181.50 | 181.51 | 181.67 | -3.90 | 586.76 | 137,265 | 111.51 | 132,119 | 192.03 | 2.40 | 1.94 |
| 32 | 03-Apr | 190.68 | 190.82 | 186.61 | 188.88 | 188.04 | 0.47 | 610.58 | 139,814 | 113.58 | 134,956 | 196.16 | 2.54 | 1.98 |
| 33 | 02-Apr | 184.34 | 188.22 | 181.81 | 188.00 | 186.96 | 1.99 | 607.00 | 4,547 | 3.69 | 2,654 | 3.86 | 0.05 | 0.04 |
| 34 | 01-Apr | 179.38 | 187.38 | 179.38 | 184.33 | 183.63 | 4.32 | 595.87 | 7,009 | 5.69 | 2,418 | 3.51 | 0.04 | 0.04 |
| 35 | 28-Mar | 182.62 | 184.35 | 175.00 | 176.70 | 178.24 | -1.00 | 571.21 | 17,238 | 14.00 | 13,125 | 19.08 | 0.23 | 0.19 |
| 36 | 27-Mar | 178.01 | 186.90 | 170.16 | 178.49 | 177.65 | -1.42 | 576.99 | 171,955 | 139.69 | 156,312 | 227.20 | 2.78 | 2.30 |
| 37 | 26-Mar | 184.10 | 185.00 | 180.09 | 181.06 | 182.71 | -0.70 | 585.30 | 137,989 | 112.10 | 134,817 | 195.95 | 2.46 | 1.98 |
| 38 | 25-Mar | 186.10 | 188.63 | 182.10 | 182.34 | 185.45 | -0.88 | 589.44 | 11,145 | 9.05 | 6,413 | 9.32 | 0.12 | 0.09 |
| 39 | 24-Mar | 186.01 | 191.75 | 183.03 | 183.95 | 187.02 | -0.73 | 594.64 | 147,785 | 120.05 | 141,346 | 205.44 | 2.64 | 2.08 |
| 40 | 21-Mar | 190.83 | 194.39 | 183.31 | 185.31 | 188.64 | 0.07 | 599.04 | 17,549 | 14.26 | 7,732 | 11.24 | 0.15 | 0.11 |
| 41 | 20-Mar | 189.40 | 199.12 | 182.85 | 185.18 | 190.77 | -0.03 | 598.62 | 31,522 | 25.61 | 6,305 | 9.16 | 0.12 | 0.09 |
| 42 | 19-Mar | 176.91 | 187.68 | 176.49 | 185.24 | 183.48 | 5.43 | 598.81 | 22,673 | 18.42 | 15,393 | 22.37 | 0.28 | 0.23 |
| 43 | 18-Mar | 174.50 | 178.00 | 174.50 | 175.70 | 176.63 | -0.18 | 567.97 | 8,486 | 6.89 | 4,568 | 6.64 | 0.08 | 0.07 |
| 44 | 17-Mar | 176.05 | 178.00 | 176.00 | 176.01 | 176.45 | 0.58 | 568.98 | 7,841 | 6.37 | 5,484 | 7.97 | 0.10 | 0.08 |
| 45 | 13-Mar | 179.00 | 179.84 | 172.21 | 174.99 | 176.38 | -1.13 | 565.68 | 9,511 | 7.73 | 5,995 | 8.71 | 0.11 | 0.09 |
| 46 | 12-Mar | 183.35 | 184.78 | 176.01 | 176.99 | 180.26 | -4.81 | 572.14 | 20,098 | 16.33 | 12,954 | 18.83 | 0.23 | 0.19 |
| 47 | 11-Mar | 178.00 | 207.00 | 176.43 | 185.93 | 193.34 | 7.33 | 601.04 | 244,622 | 198.72 | 29,441 | 42.79 | 0.57 | 0.43 |
| 48 | 10-Mar | 184.00 | 184.00 | 172.82 | 173.23 | 176.16 | -3.22 | 559.99 | 5,350 | 4.35 | 3,920 | 5.70 | 0.07 | 0.06 |
| 49 | 07-Mar | 178.40 | 185.98 | 173.85 | 178.99 | 182.23 | 0.10 | 578.61 | 8,248 | 6.70 | 3,827 | 5.56 | 0.07 | 0.06 |
| 50 | 06-Mar | 173.48 | 184.00 | 172.02 | 178.82 | 176.30 | 4.36 | 578.06 | 9,266 | 7.53 | 4,451 | 6.47 | 0.08 | 0.07 |
| 51 | 05-Mar | 161.59 | 171.90 | 161.59 | 171.35 | 169.30 | 3.92 | 553.91 | 3,743 | 3.04 | 1,874 | 2.72 | 0.03 | 0.03 |
| 52 | 04-Mar | 160.05 | 166.55 | 160.05 | 164.89 | 163.59 | 2.74 | 533.03 | 5,882 | 4.78 | 2,317 | 3.37 | 0.04 | 0.03 |
| 53 | 03-Mar | 170.40 | 170.40 | 160.00 | 160.49 | 162.88 | -2.86 | 518.81 | 14,254 | 11.58 | 6,631 | 9.64 | 0.11 | 0.10 |
| 54 | 28-Feb | 173.00 | 174.99 | 163.05 | 165.21 | 166.77 | -4.95 | 534.06 | 19,323 | 15.70 | 11,556 | 16.80 | 0.19 | 0.17 |
| 55 | 27-Feb | 180.18 | 182.99 | 170.00 | 173.82 | 174.76 | -3.53 | 561.90 | 12,163 | 9.88 | 9,524 | 13.84 | 0.17 | 0.14 |
| 56 | 25-Feb | 181.08 | 183.60 | 180.00 | 180.18 | 181.97 | -0.50 | 582.46 | 6,581 | 5.35 | 5,430 | 7.89 | 0.10 | 0.08 |
| 57 | 24-Feb | 180.05 | 186.90 | 179.00 | 181.08 | 180.81 | -0.30 | 585.37 | 4,064 | 3.30 | 2,481 | 3.61 | 0.04 | 0.04 |
| 58 | 21-Feb | 185.14 | 187.71 | 180.20 | 181.63 | 183.51 | -1.66 | 587.14 | 2,956 | 2.40 | 1,865 | 2.71 | 0.03 | 0.03 |
| 59 | 20-Feb | 186.85 | 187.00 | 181.99 | 184.69 | 182.55 | 2.17 | 597.04 | 6,757 | 5.49 | 6,251 | 9.09 | 0.11 | 0.09 |
| 60 | 19-Feb | 178.48 | 184.50 | 178.48 | 180.77 | 181.78 | 0.19 | 584.36 | 4,532 | 3.68 | 2,361 | 3.43 | 0.04 | 0.03 |
| 61 | 18-Feb | 191.15 | 191.15 | 180.00 | 180.43 | 181.30 | -2.33 | 583.26 | 8,464 | 6.88 | 5,778 | 8.40 | 0.10 | 0.08 |
| 62 | 17-Feb | 186.00 | 191.53 | 183.00 | 184.73 | 186.85 | -2.88 | 597.16 | 8,864 | 7.20 | 5,026 | 7.31 | 0.09 | 0.07 |
| 63 | 14-Feb | 193.85 | 198.00 | 186.07 | 190.20 | 189.89 | 1.53 | 614.85 | 6,984 | 5.67 | 3,326 | 4.83 | 0.06 | 0.05 |
| 64 | 13-Feb | 200.90 | 200.90 | 185.01 | 187.34 | 189.94 | -3.11 | 605.60 | 10,892 | 8.85 | 6,622 | 9.63 | 0.13 | 0.10 |
| 65 | 12-Feb | 189.97 | 199.97 | 180.00 | 193.35 | 186.18 | 1.78 | 625.03 | 16,891 | 13.72 | 9,280 | 13.49 | 0.17 | 0.14 |
| 66 | 11-Feb | 198.00 | 198.95 | 186.82 | 189.97 | 191.34 | -3.62 | 614.10 | 11,857 | 9.63 | 8,403 | 12.21 | 0.16 | 0.12 |
| 67 | 10-Feb | 200.00 | 202.38 | 195.11 | 197.10 | 199.51 | 0.76 | 637.15 | 4,671 | 3.79 | 2,487 | 3.61 | 0.05 | 0.04 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP CONSOFINVT DCMFINSERV DHUNINV GKWLIMITED HEXATRADEX JPOLYINVST JSWHL KICL LFIC MAHSCOOTER MASKINVEST NAGREEKCAP NAHARCAP NSIL OSWALGREEN PARASPETRO PNBGILTS SCILAL SILINV STEL SUMMITSEC SUNDARMHLD TVSHLTD VHL VLSFINANCE WELINV WILLAMAGOR CHOLAHLDNG