| Macro-sector: Financial Services | Band: 20 | High52 Price: 245.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Feb-2026 | Bumper: 200.0; Drift%: 2.2 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 152.0 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 32,326,366 | Low52 Date: 09-Dec-2025 | SHP: 74.89 / 4.18 / 0.02 / 20.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 230.0 / 160.0 | Month: 183.0 / 152.0 | Week: 245.19 / 228.02 | Day: 206.1 / 200.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 206.10 | 206.10 | 200.00 | 204.50 | 201.95 | -0.78 | 661.07 | 2,123 | 2.27 | 0 | 0.00 | 0.00 | 3 |
| 2 | 06-Apr | 213.40 | 213.40 | 200.00 | 206.10 | 203.08 | -1.52 | 666.25 | 7,450 | 7.98 | 0 | 0.00 | 0.00 | 11 |
| 3 | 02-Apr | 200.01 | 214.00 | 196.01 | 209.29 | 203.53 | 1.81 | 676.56 | 1,103 | 1.18 | 0 | 0.00 | 0.00 | 2 |
| 4 | 01-Apr | 201.00 | 206.85 | 200.00 | 205.57 | 202.28 | 4.35 | 664.53 | 5,101 | 5.46 | 0 | 0.00 | 0.00 | 8 |
| 5 | 30-Mar | 197.01 | 204.99 | 197.00 | 197.00 | 198.05 | -5.00 | 636.00 | 13,067 | 13.99 | 0 | 0.00 | 0.00 | 19 |
| 6 | 27-Mar | 210.01 | 210.01 | 207.10 | 207.36 | 207.71 | -4.88 | 670.32 | 6,172 | 6.61 | 0 | 0.00 | 0.00 | 9 |
| 7 | 25-Mar | 210.49 | 225.48 | 208.01 | 218.00 | 216.89 | 1.50 | 704.00 | 933 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 8 | 24-Mar | 214.00 | 219.50 | 205.00 | 214.78 | 208.60 | 2.29 | 694.31 | 2,696 | 2.89 | 0 | 0.00 | 0.00 | 4 |
| 9 | 23-Mar | 214.01 | 224.89 | 209.00 | 209.97 | 212.08 | -4.40 | 678.76 | 4,061 | 4.35 | 0 | 0.00 | 0.00 | 6 |
| 10 | 20-Mar | 221.95 | 224.99 | 218.00 | 219.64 | 219.80 | -0.06 | 710.02 | 6,047 | 6.47 | 0 | 0.00 | 0.00 | 9 |
| 11 | 19-Mar | 226.99 | 226.99 | 214.34 | 219.78 | 220.14 | -2.59 | 710.47 | 4,411 | 4.72 | 0 | 0.00 | 0.00 | 7 |
| 12 | 18-Mar | 224.00 | 229.89 | 224.00 | 225.62 | 226.36 | -0.50 | 729.35 | 1,255 | 1.34 | 0 | 0.00 | 0.00 | 2 |
| 13 | 17-Mar | 224.00 | 228.79 | 224.00 | 226.75 | 224.42 | 0.63 | 733.00 | 1,352 | 1.45 | 0 | 0.00 | 0.00 | 2 |
| 14 | 16-Mar | 226.00 | 230.00 | 224.00 | 225.32 | 226.35 | 0.01 | 728.38 | 3,308 | 3.54 | 0 | 0.00 | 0.00 | 5 |
| 15 | 13-Mar | 228.00 | 232.50 | 224.00 | 225.29 | 226.44 | -1.32 | 728.28 | 3,805 | 4.07 | 0 | 0.00 | 0.00 | 6 |
| 16 | 12-Mar | 229.25 | 233.88 | 225.95 | 228.30 | 226.53 | 0.08 | 738.01 | 463,455 | 496.20 | 0 | 0.00 | 0.00 | 686 |
| 17 | 11-Mar | 235.75 | 235.75 | 228.00 | 228.11 | 229.57 | -1.49 | 737.40 | 10,172 | 10.89 | 0 | 0.00 | 0.00 | 15 |
| 18 | 10-Mar | 235.95 | 235.95 | 227.01 | 231.56 | 229.71 | 1.85 | 748.55 | 5,502 | 5.89 | 0 | 0.00 | 0.00 | 8 |
| 19 | 09-Mar | 225.00 | 240.19 | 224.00 | 227.36 | 231.07 | -0.61 | 734.97 | 30,266 | 32.40 | 0 | 0.00 | 0.00 | 45 |
| 20 | 06-Mar | 234.44 | 234.44 | 226.00 | 228.76 | 232.29 | -1.43 | 739.50 | 1,026 | 1.10 | 0 | 0.00 | 0.00 | 2 |
| 21 | 05-Mar | 222.00 | 234.56 | 220.00 | 232.08 | 226.13 | 3.55 | 750.23 | 4,828 | 5.17 | 0 | 0.00 | 0.00 | 7 |
| 22 | 04-Mar | 220.42 | 229.41 | 219.05 | 224.13 | 221.86 | -2.79 | 724.53 | 11,094 | 11.88 | 0 | 0.00 | 0.00 | 16 |
| 23 | 02-Mar | 223.01 | 234.00 | 222.98 | 230.57 | 227.69 | -1.76 | 745.35 | 20,658 | 22.12 | 0 | 0.00 | 0.00 | 31 |
| 24 | 27-Feb | 230.01 | 243.50 | 228.13 | 234.71 | 234.28 | -2.26 | 758.73 | 13,930 | 14.91 | 0 | 0.00 | 0.00 | 21 |
| 25 | 26-Feb | 238.00 | 245.19 | 238.00 | 240.13 | 239.66 | 0.05 | 776.25 | 9,787 | 10.48 | 0 | 0.00 | 0.00 | 14 |
| 26 | 25-Feb | 240.00 | 245.00 | 240.00 | 240.00 | 240.25 | -0.01 | 775.00 | 9,874 | 10.57 | 0 | 0.00 | 0.00 | 15 |
| 27 | 24-Feb | 230.01 | 242.50 | 228.02 | 240.02 | 239.99 | 0.01 | 775.90 | 87,821 | 94.03 | 0 | 0.00 | 0.00 | 130 |
| 28 | 23-Feb | 242.92 | 243.17 | 239.40 | 240.00 | 240.07 | 0.00 | 775.00 | 40,106 | 42.94 | 37,124 | 37,124.00 | 0.89 | 55 |
| 29 | 20-Feb | 241.70 | 243.39 | 239.67 | 240.00 | 240.07 | 0.00 | 775.00 | 88,481 | 94.73 | 57,334 | 57,334.00 | 1.38 | 85 |
| 30 | 19-Feb | 243.90 | 243.90 | 236.20 | 240.00 | 239.96 | 0.00 | 775.00 | 94,482 | 101.16 | 90,619 | 90,619.00 | 2.17 | 134 |
| 31 | 18-Feb | 240.70 | 244.99 | 238.05 | 240.00 | 240.41 | -0.03 | 775.00 | 13,634 | 14.60 | 10,320 | 10,320.00 | 0.25 | 15 |
| 32 | 17-Feb | 239.03 | 245.95 | 237.74 | 240.07 | 240.07 | 0.44 | 776.06 | 17,215 | 18.43 | 9,981 | 9,981.00 | 0.24 | 15 |
| 33 | 16-Feb | 233.50 | 242.00 | 232.41 | 239.03 | 238.65 | 1.70 | 772.70 | 121,789 | 130.40 | 106,272 | 106,272.00 | 2.54 | 157 |
| 34 | 13-Feb | 240.80 | 240.80 | 228.85 | 235.04 | 234.51 | -1.98 | 759.80 | 101,900 | 109.10 | 86,874 | 86,874.00 | 2.04 | 129 |
| 35 | 12-Feb | 233.10 | 241.55 | 227.00 | 239.80 | 235.62 | 2.14 | 775.19 | 79,273 | 84.87 | 66,441 | 66,441.00 | 1.57 | 98 |
| 36 | 11-Feb | 236.00 | 242.00 | 231.00 | 234.77 | 236.30 | -0.33 | 758.93 | 42,245 | 45.23 | 23,990 | 23,990.00 | 0.57 | 35 |
| 37 | 10-Feb | 222.65 | 239.20 | 222.65 | 235.55 | 234.91 | 4.57 | 761.45 | 153,943 | 164.82 | 122,338 | 122,338.00 | 2.87 | 181 |
| 38 | 09-Feb | 216.00 | 229.90 | 215.01 | 225.25 | 224.24 | 4.78 | 728.15 | 117,399 | 125.69 | 88,670 | 88,670.00 | 1.99 | 131 |
| 39 | 06-Feb | 203.69 | 219.30 | 195.00 | 214.97 | 212.53 | 10.08 | 694.92 | 178,208 | 190.80 | 150,037 | 150,037.00 | 3.19 | 222 |
| 40 | 05-Feb | 201.00 | 209.00 | 195.00 | 195.29 | 200.63 | -0.79 | 631.30 | 25,786 | 27.61 | 12,223 | 12,223.00 | 0.25 | 18 |
| 41 | 04-Feb | 188.01 | 224.99 | 187.01 | 196.85 | 198.63 | 4.96 | 636.34 | 130,754 | 139.99 | 89,127 | 89,127.00 | 1.77 | 132 |
| 42 | 03-Feb | 206.80 | 210.00 | 181.15 | 187.55 | 191.44 | -4.32 | 606.28 | 106,238 | 113.75 | 26,251 | 26,251.00 | 0.50 | 39 |
| 43 | 02-Feb | 163.44 | 196.12 | 161.12 | 196.01 | 189.46 | 19.93 | 633.63 | 369,111 | 395.19 | 197,266 | 197,266.00 | 3.74 | 291 |
| 44 | 01-Feb | 166.00 | 166.89 | 161.00 | 163.44 | 163.45 | -0.84 | 528.34 | 3,344 | 3.58 | 2,389 | 2,389.00 | 0.04 | 4 |
| 45 | 30-Jan | 168.10 | 173.74 | 163.15 | 164.82 | 167.33 | -4.99 | 532.80 | 10,618 | 11.37 | 5,492 | 5,492.00 | 0.09 | 8 |
| 46 | 29-Jan | 171.80 | 176.00 | 165.00 | 173.47 | 171.90 | 2.41 | 560.77 | 11,521 | 12.34 | 6,083 | 6,083.00 | 0.10 | 9 |
| 47 | 28-Jan | 173.59 | 173.59 | 164.94 | 169.38 | 168.26 | -0.51 | 547.54 | 5,212 | 5.58 | 2,421 | 2,421.00 | 0.04 | 4 |
| 48 | 27-Jan | 167.00 | 188.79 | 158.15 | 170.25 | 170.43 | 1.85 | 550.36 | 48,590 | 52.02 | 21,295 | 21,295.00 | 0.36 | 31 |
| 49 | 23-Jan | 154.01 | 183.00 | 154.01 | 167.16 | 172.54 | 8.96 | 540.37 | 99,033 | 106.03 | 49,367 | 49,367.00 | 0.85 | 73 |
| 50 | 22-Jan | 152.50 | 163.00 | 152.50 | 153.42 | 155.11 | -0.34 | 495.95 | 3,282 | 3.51 | 1,586 | 1,586.00 | 0.02 | 2 |
| 51 | 21-Jan | 153.00 | 154.00 | 152.50 | 153.94 | 152.81 | 0.75 | 497.63 | 4,859 | 5.20 | 3,707 | 3,707.00 | 0.06 | 5 |
| 52 | 20-Jan | 157.86 | 159.70 | 152.25 | 152.79 | 153.11 | -1.79 | 493.91 | 4,590 | 4.91 | 3,000 | 3,000.00 | 0.05 | 4 |
| 53 | 19-Jan | 162.90 | 162.90 | 154.05 | 155.57 | 156.14 | -2.74 | 502.90 | 2,731 | 2.92 | 2,062 | 2,062.00 | 0.03 | 3 |
| 54 | 16-Jan | 156.85 | 163.78 | 156.85 | 159.96 | 160.55 | 0.60 | 517.09 | 1,969 | 2.11 | 1,213 | 1,213.00 | 0.02 | 2 |
| 55 | 14-Jan | 162.37 | 163.00 | 158.51 | 159.01 | 160.58 | -2.06 | 514.02 | 1,490 | 1.60 | 885 | 885.00 | 0.01 | 1 |
| 56 | 13-Jan | 159.76 | 163.50 | 159.76 | 162.36 | 162.32 | 1.12 | 524.85 | 999 | 1.07 | 599 | 599.00 | 0.01 | 1 |
| 57 | 12-Jan | 164.70 | 164.70 | 156.15 | 160.56 | 159.45 | 0.19 | 519.03 | 2,784 | 2.98 | 1,550 | 1,550.00 | 0.02 | 2 |
| 58 | 09-Jan | 160.99 | 166.00 | 156.35 | 160.26 | 160.53 | 0.70 | 518.06 | 8,352 | 8.94 | 3,183 | 3,183.00 | 0.05 | 5 |
| 59 | 08-Jan | 161.97 | 162.81 | 155.37 | 159.14 | 159.73 | -2.53 | 514.44 | 4,813 | 5.15 | 2,892 | 2,892.00 | 0.05 | 4 |
| 60 | 07-Jan | 166.99 | 166.99 | 163.08 | 163.27 | 163.51 | -0.96 | 527.79 | 2,829 | 3.03 | 1,864 | 1,864.00 | 0.03 | 3 |
| 61 | 06-Jan | 166.54 | 167.79 | 164.00 | 164.86 | 165.49 | 0.92 | 532.93 | 3,397 | 3.64 | 2,461 | 2,461.00 | 0.04 | 4 |
| 62 | 05-Jan | 164.73 | 168.50 | 162.90 | 163.36 | 163.57 | -0.83 | 528.08 | 8,205 | 8.78 | 5,352 | 5,352.00 | 0.09 | 8 |
| 63 | 02-Jan | 166.01 | 168.36 | 164.00 | 164.73 | 165.49 | 0.23 | 532.51 | 4,362 | 4.67 | 2,847 | 2,847.00 | 0.05 | 4 |
| 64 | 01-Jan | 168.81 | 172.00 | 160.37 | 164.35 | 163.92 | -2.04 | 531.28 | 14,695 | 15.73 | 7,437 | 7,437.00 | 0.12 | 11 |
| 65 | 31-Dec | 171.90 | 172.00 | 166.00 | 167.78 | 168.22 | -0.91 | 542.37 | 3,554 | 3.81 | 2,134 | 2,134.00 | 0.04 | 3 |
| 66 | 30-Dec | 169.50 | 171.50 | 165.25 | 169.32 | 168.18 | 0.22 | 547.35 | 2,282 | 2.44 | 1,381 | 1,381.00 | 0.02 | 2 |
| 67 | 29-Dec | 177.00 | 177.00 | 163.99 | 168.94 | 166.25 | -0.44 | 546.12 | 8,549 | 9.15 | 5,907 | 5,907.00 | 0.10 | 9 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED 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