| Macro-sector: Financial Services | Band: 20 | High52 Price: 262.95 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Apr-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 / 4.05 / 0.02 / 21.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 230.0 / 160.0 | Month: 207.0 / 160.0 | Week: 191.75 / 170.16 | Day: 190.82 / 186.61 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 190.00 | 190.00 | 181.50 | 181.51 | 181.67 | -3.90 | 586.76 | 137,265 | 36.66 | 132,119 | 70.46 | 2.40 | 1.94 |
| 2 | 03-Apr | 190.68 | 190.82 | 186.61 | 188.88 | 188.04 | 0.47 | 610.58 | 139,814 | 37.34 | 134,956 | 71.98 | 2.54 | 1.98 |
| 3 | 02-Apr | 184.34 | 188.22 | 181.81 | 188.00 | 186.96 | 1.99 | 607.00 | 4,547 | 1.21 | 2,654 | 1.42 | 0.05 | 0.04 |
| 4 | 01-Apr | 179.38 | 187.38 | 179.38 | 184.33 | 183.63 | 4.32 | 595.87 | 7,009 | 1.87 | 2,418 | 1.29 | 0.04 | 0.04 |
| 5 | 28-Mar | 182.62 | 184.35 | 175.00 | 176.70 | 178.24 | -1.00 | 571.21 | 17,238 | 4.60 | 13,125 | 7.00 | 0.23 | 0.19 |
| 6 | 27-Mar | 178.01 | 186.90 | 170.16 | 178.49 | 177.65 | -1.42 | 576.99 | 171,955 | 45.93 | 156,312 | 83.37 | 2.78 | 2.30 |
| 7 | 26-Mar | 184.10 | 185.00 | 180.09 | 181.06 | 182.71 | -0.70 | 585.30 | 137,989 | 36.86 | 134,817 | 71.90 | 2.46 | 1.98 |
| 8 | 25-Mar | 186.10 | 188.63 | 182.10 | 182.34 | 185.45 | -0.88 | 589.44 | 11,145 | 2.98 | 6,413 | 3.42 | 0.12 | 0.09 |
| 9 | 24-Mar | 186.01 | 191.75 | 183.03 | 183.95 | 187.02 | -0.73 | 594.64 | 147,785 | 39.47 | 141,346 | 75.38 | 2.64 | 2.08 |
| 10 | 21-Mar | 190.83 | 194.39 | 183.31 | 185.31 | 188.64 | 0.07 | 599.04 | 17,549 | 4.69 | 7,732 | 4.12 | 0.15 | 0.11 |
| 11 | 20-Mar | 189.40 | 199.12 | 182.85 | 185.18 | 190.77 | -0.03 | 598.62 | 31,522 | 8.42 | 6,305 | 3.36 | 0.12 | 0.09 |
| 12 | 19-Mar | 176.91 | 187.68 | 176.49 | 185.24 | 183.48 | 5.43 | 598.81 | 22,673 | 6.06 | 15,393 | 8.21 | 0.28 | 0.23 |
| 13 | 18-Mar | 174.50 | 178.00 | 174.50 | 175.70 | 176.63 | -0.18 | 567.97 | 8,486 | 2.27 | 4,568 | 2.44 | 0.08 | 0.07 |
| 14 | 17-Mar | 176.05 | 178.00 | 176.00 | 176.01 | 176.45 | 0.58 | 568.98 | 7,841 | 2.09 | 5,484 | 2.92 | 0.10 | 0.08 |
| 15 | 13-Mar | 179.00 | 179.84 | 172.21 | 174.99 | 176.38 | -1.13 | 565.68 | 9,511 | 2.54 | 5,995 | 3.20 | 0.11 | 0.09 |
| 16 | 12-Mar | 183.35 | 184.78 | 176.01 | 176.99 | 180.26 | -4.81 | 572.14 | 20,098 | 5.37 | 12,954 | 6.91 | 0.23 | 0.19 |
| 17 | 11-Mar | 178.00 | 207.00 | 176.43 | 185.93 | 193.34 | 7.33 | 601.04 | 244,622 | 65.34 | 29,441 | 15.70 | 0.57 | 0.43 |
| 18 | 10-Mar | 184.00 | 184.00 | 172.82 | 173.23 | 176.16 | -3.22 | 559.99 | 5,350 | 1.43 | 3,920 | 2.09 | 0.07 | 0.06 |
| 19 | 07-Mar | 178.40 | 185.98 | 173.85 | 178.99 | 182.23 | 0.10 | 578.61 | 8,248 | 2.20 | 3,827 | 2.04 | 0.07 | 0.06 |
| 20 | 06-Mar | 173.48 | 184.00 | 172.02 | 178.82 | 176.30 | 4.36 | 578.06 | 9,266 | 2.47 | 4,451 | 2.37 | 0.08 | 0.07 |
| 21 | 05-Mar | 161.59 | 171.90 | 161.59 | 171.35 | 169.30 | 3.92 | 553.91 | 3,743 | 1.00 | 1,874 | 1.00 | 0.03 | 0.03 |
| 22 | 04-Mar | 160.05 | 166.55 | 160.05 | 164.89 | 163.59 | 2.74 | 533.03 | 5,882 | 1.57 | 2,317 | 1.24 | 0.04 | 0.03 |
| 23 | 03-Mar | 170.40 | 170.40 | 160.00 | 160.49 | 162.88 | -2.86 | 518.81 | 14,254 | 3.81 | 6,631 | 3.54 | 0.11 | 0.10 |
| 24 | 28-Feb | 173.00 | 174.99 | 163.05 | 165.21 | 166.77 | -4.95 | 534.06 | 19,323 | 5.16 | 11,556 | 6.16 | 0.19 | 0.17 |
| 25 | 27-Feb | 180.18 | 182.99 | 170.00 | 173.82 | 174.76 | -3.53 | 561.90 | 12,163 | 3.25 | 9,524 | 5.08 | 0.17 | 0.14 |
| 26 | 25-Feb | 181.08 | 183.60 | 180.00 | 180.18 | 181.97 | -0.50 | 582.46 | 6,581 | 1.76 | 5,430 | 2.90 | 0.10 | 0.08 |
| 27 | 24-Feb | 180.05 | 186.90 | 179.00 | 181.08 | 180.81 | -0.30 | 585.37 | 4,064 | 1.09 | 2,481 | 1.32 | 0.04 | 0.04 |
| 28 | 21-Feb | 185.14 | 187.71 | 180.20 | 181.63 | 183.51 | -1.66 | 587.14 | 2,956 | 0.79 | 1,865 | 0.99 | 0.03 | 0.03 |
| 29 | 20-Feb | 186.85 | 187.00 | 181.99 | 184.69 | 182.55 | 2.17 | 597.04 | 6,757 | 1.80 | 6,251 | 3.33 | 0.11 | 0.09 |
| 30 | 19-Feb | 178.48 | 184.50 | 178.48 | 180.77 | 181.78 | 0.19 | 584.36 | 4,532 | 1.21 | 2,361 | 1.26 | 0.04 | 0.03 |
| 31 | 18-Feb | 191.15 | 191.15 | 180.00 | 180.43 | 181.30 | -2.33 | 583.26 | 8,464 | 2.26 | 5,778 | 3.08 | 0.10 | 0.08 |
| 32 | 17-Feb | 186.00 | 191.53 | 183.00 | 184.73 | 186.85 | -2.88 | 597.16 | 8,864 | 2.37 | 5,026 | 2.68 | 0.09 | 0.07 |
| 33 | 14-Feb | 193.85 | 198.00 | 186.07 | 190.20 | 189.89 | 1.53 | 614.85 | 6,984 | 1.87 | 3,326 | 1.77 | 0.06 | 0.05 |
| 34 | 13-Feb | 200.90 | 200.90 | 185.01 | 187.34 | 189.94 | -3.11 | 605.60 | 10,892 | 2.91 | 6,622 | 3.53 | 0.13 | 0.10 |
| 35 | 12-Feb | 189.97 | 199.97 | 180.00 | 193.35 | 186.18 | 1.78 | 625.03 | 16,891 | 4.51 | 9,280 | 4.95 | 0.17 | 0.14 |
| 36 | 11-Feb | 198.00 | 198.95 | 186.82 | 189.97 | 191.34 | -3.62 | 614.10 | 11,857 | 3.17 | 8,403 | 4.48 | 0.16 | 0.12 |
| 37 | 10-Feb | 200.00 | 202.38 | 195.11 | 197.10 | 199.51 | 0.76 | 637.15 | 4,671 | 1.25 | 2,487 | 1.33 | 0.05 | 0.04 |
| 38 | 07-Feb | 201.12 | 204.04 | 195.00 | 195.61 | 198.77 | -2.74 | 632.34 | 7,601 | 2.03 | 4,054 | 2.16 | 0.08 | 0.06 |
| 39 | 06-Feb | 208.41 | 208.41 | 200.00 | 201.12 | 202.09 | -0.52 | 650.15 | 3,502 | 0.94 | 1,443 | 0.77 | 0.03 | 0.02 |
| 40 | 05-Feb | 202.00 | 205.00 | 196.92 | 202.17 | 199.83 | 1.31 | 653.54 | 8,202 | 2.19 | 5,872 | 3.13 | 0.12 | 0.09 |
| 41 | 04-Feb | 200.85 | 200.85 | 195.61 | 199.55 | 199.21 | 2.62 | 645.07 | 5,091 | 1.36 | 2,981 | 1.59 | 0.06 | 0.04 |
| 42 | 03-Feb | 192.45 | 201.40 | 192.45 | 194.46 | 194.65 | -1.38 | 628.62 | 6,662 | 1.78 | 3,100 | 1.65 | 0.06 | 0.05 |
| 43 | 01-Feb | 206.78 | 206.78 | 193.22 | 197.19 | 198.48 | -2.60 | 637.44 | 6,366 | 1.70 | 2,978 | 1.59 | 0.06 | 0.04 |
| 44 | 31-Jan | 194.52 | 208.00 | 194.52 | 202.45 | 201.69 | 4.58 | 654.45 | 8,539 | 2.28 | 3,731 | 1.99 | 0.08 | 0.05 |
| 45 | 30-Jan | 193.61 | 201.41 | 192.00 | 193.58 | 196.40 | 0.17 | 625.77 | 12,829 | 3.43 | 8,455 | 4.51 | 0.17 | 0.12 |
| 46 | 29-Jan | 192.79 | 198.55 | 190.00 | 193.25 | 192.92 | 0.69 | 624.71 | 24,509 | 6.55 | 12,828 | 6.84 | 0.25 | 0.19 |
| 47 | 28-Jan | 194.00 | 200.69 | 190.00 | 191.93 | 193.74 | -1.23 | 620.44 | 10,968 | 2.93 | 6,083 | 3.24 | 0.12 | 0.09 |
| 48 | 27-Jan | 212.40 | 212.40 | 194.00 | 194.32 | 199.55 | -4.39 | 628.17 | 17,821 | 4.76 | 10,213 | 5.45 | 0.20 | 0.15 |
| 49 | 24-Jan | 212.25 | 221.00 | 201.21 | 203.24 | 212.09 | -3.96 | 657.00 | 42,171 | 11.26 | 10,193 | 5.44 | 0.22 | 0.15 |
| 50 | 23-Jan | 209.70 | 230.00 | 204.00 | 211.61 | 218.21 | 7.29 | 684.06 | 315,216 | 84.19 | 54,838 | 29.25 | 1.20 | 0.81 |
| 51 | 22-Jan | 200.00 | 200.00 | 196.00 | 196.19 | 196.74 | -0.52 | 634.21 | 2,319 | 0.62 | 1,445 | 0.77 | 0.03 | 0.02 |
| 52 | 21-Jan | 204.00 | 205.98 | 195.37 | 197.21 | 200.29 | -2.50 | 637.51 | 4,001 | 1.07 | 2,180 | 1.16 | 0.04 | 0.03 |
| 53 | 20-Jan | 204.91 | 205.99 | 199.10 | 202.15 | 201.68 | 2.47 | 653.48 | 4,550 | 1.22 | 2,551 | 1.36 | 0.05 | 0.04 |
| 54 | 17-Jan | 200.91 | 201.00 | 193.00 | 197.15 | 198.25 | 0.09 | 637.31 | 2,486 | 0.66 | 1,611 | 0.86 | 0.03 | 0.02 |
| 55 | 16-Jan | 197.68 | 202.65 | 195.99 | 196.97 | 198.51 | -0.48 | 636.73 | 2,489 | 0.66 | 1,332 | 0.71 | 0.03 | 0.02 |
| 56 | 15-Jan | 196.09 | 199.36 | 192.81 | 197.92 | 197.26 | 2.72 | 639.80 | 2,284 | 0.61 | 1,308 | 0.70 | 0.03 | 0.02 |
| 57 | 14-Jan | 189.00 | 197.68 | 189.00 | 192.54 | 194.32 | 1.65 | 622.41 | 4,727 | 1.26 | 2,430 | 1.30 | 0.05 | 0.04 |
| 58 | 13-Jan | 204.92 | 204.92 | 188.00 | 189.37 | 193.88 | -5.81 | 612.16 | 18,539 | 4.95 | 12,664 | 6.75 | 0.25 | 0.19 |
| 59 | 10-Jan | 203.00 | 210.19 | 200.00 | 200.37 | 201.86 | -1.41 | 647.72 | 10,554 | 2.82 | 6,106 | 3.26 | 0.12 | 0.09 |
| 60 | 09-Jan | 203.15 | 212.44 | 203.00 | 203.19 | 205.96 | -1.01 | 656.84 | 8,767 | 2.34 | 4,901 | 2.61 | 0.10 | 0.07 |
| 61 | 08-Jan | 205.35 | 211.24 | 205.00 | 205.25 | 205.94 | -1.11 | 663.50 | 5,895 | 1.57 | 3,429 | 1.83 | 0.07 | 0.05 |
| 62 | 07-Jan | 205.15 | 214.95 | 205.15 | 207.52 | 208.62 | -0.43 | 670.84 | 4,055 | 1.08 | 2,660 | 1.42 | 0.06 | 0.04 |
| 63 | 06-Jan | 210.15 | 214.73 | 207.16 | 208.41 | 210.28 | -2.05 | 673.71 | 6,722 | 1.80 | 5,009 | 2.67 | 0.11 | 0.07 |
| 64 | 03-Jan | 210.25 | 214.40 | 210.25 | 212.69 | 212.71 | 0.22 | 687.55 | 4,118 | 1.10 | 2,910 | 1.55 | 0.06 | 0.04 |
| 65 | 02-Jan | 213.99 | 215.98 | 210.00 | 212.23 | 211.64 | 0.98 | 686.06 | 3,878 | 1.04 | 2,622 | 1.40 | 0.06 | 0.04 |
| 66 | 01-Jan | 212.90 | 214.98 | 209.02 | 210.16 | 211.74 | -0.12 | 679.37 | 5,675 | 1.52 | 2,741 | 1.46 | 0.06 | 0.04 |
| 67 | 31-Dec | 214.40 | 215.00 | 209.32 | 210.41 | 210.86 | -0.04 | 680.18 | 4,071 | 1.09 | 2,315 | 1.23 | 0.05 | 0.03 |
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