| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 160.0 | Month: 217.99 / 169.15 | Week: 212.1 / 202.1 | Day: 211.5 / 205.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 209.54 | 211.50 | 205.20 | 207.80 | 208.32 | 0.10 | 671.74 | 9,364 | 7.61 | 3,903 | 5.67 | 0.08 | 6 |
| 2 | 10-Jul | 211.65 | 211.65 | 207.31 | 207.60 | 209.03 | -0.75 | 671.10 | 4,536 | 3.68 | 2,738 | 3.98 | 0.06 | 4 |
| 3 | 09-Jul | 212.85 | 212.85 | 206.25 | 209.16 | 208.78 | -0.40 | 676.14 | 11,121 | 9.03 | 6,852 | 9.96 | 0.14 | 10 |
| 4 | 08-Jul | 211.00 | 211.00 | 204.00 | 210.01 | 208.25 | 0.35 | 678.89 | 8,095 | 6.58 | 4,433 | 6.44 | 0.09 | 7 |
| 5 | 07-Jul | 206.10 | 212.15 | 206.10 | 209.28 | 209.11 | 0.41 | 676.53 | 7,696 | 6.25 | 4,043 | 5.88 | 0.08 | 6 |
| 6 | 04-Jul | 207.87 | 211.50 | 203.60 | 208.42 | 208.14 | 2.61 | 673.75 | 8,964 | 7.28 | 4,938 | 7.18 | 0.10 | 7 |
| 7 | 03-Jul | 202.10 | 210.85 | 202.10 | 203.12 | 205.79 | -0.49 | 656.61 | 6,646 | 5.40 | 3,937 | 5.72 | 0.08 | 6 |
| 8 | 02-Jul | 206.93 | 209.70 | 203.99 | 204.13 | 205.60 | -1.35 | 659.88 | 5,006 | 4.07 | 2,358 | 3.43 | 0.05 | 4 |
| 9 | 01-Jul | 211.40 | 212.10 | 205.00 | 206.93 | 208.29 | -0.57 | 668.93 | 8,288 | 6.73 | 5,060 | 7.35 | 0.11 | 8 |
| 10 | 30-Jun | 209.28 | 209.32 | 204.64 | 208.11 | 207.64 | 0.80 | 672.74 | 8,359 | 6.79 | 4,170 | 6.06 | 0.09 | 6 |
| 11 | 27-Jun | 206.32 | 209.85 | 204.99 | 206.45 | 206.55 | 1.24 | 667.38 | 6,163 | 5.01 | 2,930 | 4.26 | 0.06 | 4 |
| 12 | 26-Jun | 207.90 | 209.16 | 203.00 | 203.93 | 205.76 | 0.21 | 659.23 | 7,337 | 5.96 | 3,338 | 4.85 | 0.07 | 5 |
| 13 | 25-Jun | 199.00 | 206.00 | 199.00 | 203.51 | 203.47 | 2.67 | 657.87 | 8,080 | 6.56 | 5,918 | 8.60 | 0.12 | 9 |
| 14 | 24-Jun | 201.00 | 203.99 | 198.00 | 198.22 | 200.15 | -0.90 | 640.77 | 4,615 | 3.75 | 3,056 | 4.44 | 0.06 | 5 |
| 15 | 23-Jun | 200.34 | 203.93 | 198.55 | 200.02 | 200.22 | 0.40 | 646.59 | 5,226 | 4.25 | 3,199 | 4.65 | 0.06 | 5 |
| 16 | 20-Jun | 197.00 | 202.83 | 197.00 | 199.23 | 200.02 | 0.62 | 644.04 | 4,371 | 3.55 | 2,011 | 2.92 | 0.04 | 3 |
| 17 | 19-Jun | 197.84 | 201.51 | 197.84 | 198.00 | 198.73 | -0.42 | 640.00 | 7,437 | 6.04 | 4,479 | 6.51 | 0.09 | 7 |
| 18 | 18-Jun | 200.40 | 203.00 | 197.49 | 198.83 | 199.12 | -1.20 | 642.75 | 9,970 | 8.10 | 5,398 | 7.85 | 0.11 | 8 |
| 19 | 17-Jun | 197.18 | 203.99 | 197.18 | 201.24 | 201.37 | 0.35 | 650.54 | 3,745 | 3.04 | 2,176 | 3.16 | 0.04 | 3 |
| 20 | 16-Jun | 202.00 | 204.98 | 197.99 | 200.54 | 199.97 | -0.97 | 648.27 | 7,852 | 6.38 | 4,375 | 6.36 | 0.09 | 7 |
| 21 | 13-Jun | 202.95 | 204.99 | 196.83 | 202.51 | 202.15 | -0.26 | 654.64 | 7,817 | 6.35 | 3,676 | 5.34 | 0.07 | 5 |
| 22 | 12-Jun | 212.00 | 217.37 | 200.80 | 203.04 | 210.42 | -4.39 | 656.35 | 25,000 | 20.31 | 14,127 | 20.53 | 0.30 | 21 |
| 23 | 11-Jun | 212.00 | 218.20 | 210.21 | 212.36 | 213.79 | 1.04 | 686.48 | 26,390 | 21.44 | 15,423 | 22.42 | 0.33 | 23 |
| 24 | 10-Jun | 207.48 | 211.00 | 206.17 | 210.17 | 208.97 | 2.77 | 679.40 | 19,094 | 15.51 | 14,672 | 21.33 | 0.31 | 22 |
| 25 | 09-Jun | 204.95 | 208.80 | 201.41 | 204.50 | 204.00 | 1.73 | 661.07 | 25,741 | 20.91 | 11,493 | 16.70 | 0.00 | 17 |
| 26 | 06-Jun | 203.99 | 203.99 | 198.68 | 201.03 | 201.08 | 0.16 | 649.86 | 10,766 | 8.75 | 7,082 | 10.29 | 0.14 | 11 |
| 27 | 05-Jun | 202.05 | 202.50 | 200.00 | 200.71 | 201.21 | 0.62 | 648.82 | 9,537 | 7.75 | 7,118 | 10.35 | 0.14 | 11 |
| 28 | 04-Jun | 199.51 | 201.59 | 196.82 | 199.48 | 199.32 | 1.13 | 644.85 | 6,961 | 5.65 | 4,788 | 6.96 | 0.10 | 7 |
| 29 | 03-Jun | 203.12 | 204.12 | 196.14 | 197.25 | 199.43 | -2.89 | 637.64 | 10,894 | 8.85 | 6,462 | 9.39 | 0.13 | 10 |
| 30 | 02-Jun | 198.50 | 206.92 | 195.50 | 203.12 | 202.32 | 0.82 | 656.61 | 18,560 | 15.08 | 8,805 | 12.80 | 0.18 | 13 |
| 31 | 30-May | 210.00 | 217.99 | 197.10 | 201.47 | 204.26 | 1.67 | 651.28 | 101,087 | 82.12 | 39,261 | 57.07 | 0.80 | 58 |
| 32 | 29-May | 189.12 | 214.00 | 189.12 | 198.16 | 199.88 | 3.72 | 640.58 | 46,851 | 38.06 | 30,059 | 43.69 | 0.60 | 45 |
| 33 | 28-May | 187.00 | 196.17 | 187.00 | 191.06 | 192.60 | 0.47 | 617.63 | 5,230 | 4.25 | 3,707 | 5.39 | 0.07 | 6 |
| 34 | 27-May | 189.78 | 192.00 | 187.07 | 190.17 | 188.82 | 0.64 | 614.75 | 2,743 | 2.23 | 1,474 | 2.14 | 0.03 | 2 |
| 35 | 26-May | 192.00 | 194.93 | 185.00 | 188.97 | 188.46 | -0.47 | 610.87 | 5,752 | 4.67 | 3,614 | 5.25 | 0.07 | 5 |
| 36 | 23-May | 189.35 | 192.00 | 186.00 | 189.86 | 188.81 | 1.79 | 613.75 | 1,918 | 1.56 | 1,135 | 1.65 | 0.02 | 2 |
| 37 | 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 | 4 |
| 38 | 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 | 2 |
| 39 | 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 | 1 |
| 40 | 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 | 188 |
| 41 | 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 | 195 |
| 42 | 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 | 197 |
| 43 | 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 | 6 |
| 44 | 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 | 196 |
| 45 | 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 | 6 |
| 46 | 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 | 3 |
| 47 | 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 | 4 |
| 48 | 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 | 197 |
| 49 | 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 | 10 |
| 50 | 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 | 196 |
| 51 | 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 | 3 |
| 52 | 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 | 3 |
| 53 | 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 | 3 |
| 54 | 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 | 4 |
| 55 | 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 | 199 |
| 56 | 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 | 2 |
| 57 | 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 | 4 |
| 58 | 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 | 7 |
| 59 | 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 | 5 |
| 60 | 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 | 198 |
| 61 | 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 | 15 |
| 62 | 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 | 2 |
| 63 | 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 | 4 |
| 64 | 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 | 6 |
| 65 | 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 | 3 |
| 66 | 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 | 9 |
| 67 | 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 | 194 |
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