| Macro-sector: Financial Services | Band: 20 | High52 Price: 6,139.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 4,022.13 | Low52 Price: 3,686.0 | Barrier: 3,948.8; Drift%: -4.73 |
| Basic Industry: Other Financial Services | Total Equity: 73,130,017 | Low52 Date: 02-Apr-2026 | SHP: 66.64 / 7.67 / 12.09 / 13.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 6,649.0 / 4,131.0 | Month: 4,538.0 / 4,160.1 | Week: 4,650.3 / 4,356.0 | Day: 3,838.0 / 3,759.9 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3,808.00 | 3,838.00 | 3,759.90 | 3,770.60 | 3,776.51 | -1.00 | 27,574.40 | 44,303 | 3.72 | 30,925 | 5.97 | 11.68 | 31 |
| 2 | 06-Apr | 3,718.90 | 3,847.80 | 3,690.00 | 3,808.60 | 3,771.96 | 2.77 | 27,852.30 | 146,990 | 12.34 | 94,181 | 18.17 | 35.52 | 95 |
| 3 | 02-Apr | 3,770.00 | 3,770.00 | 3,686.00 | 3,705.90 | 3,705.84 | -2.86 | 27,101.25 | 161,372 | 13.55 | 124,561 | 24.03 | 46.16 | 125 |
| 4 | 01-Apr | 3,900.00 | 3,948.80 | 3,784.80 | 3,814.90 | 3,829.23 | 1.43 | 27,898.37 | 53,050 | 4.45 | 26,617 | 5.13 | 10.19 | 27 |
| 5 | 30-Mar | 3,840.00 | 3,853.20 | 3,735.00 | 3,761.20 | 3,771.09 | -2.12 | 27,505.66 | 101,294 | 8.50 | 61,676 | 11.90 | 23.26 | 62 |
| 6 | 27-Mar | 3,968.10 | 3,980.00 | 3,810.50 | 3,842.80 | 3,897.90 | -3.16 | 28,102.40 | 93,777 | 7.87 | 48,148 | 9.29 | 18.77 | 48 |
| 7 | 25-Mar | 3,962.20 | 4,062.00 | 3,950.10 | 3,968.10 | 4,002.63 | 0.15 | 29,018.72 | 121,412 | 10.19 | 79,968 | 15.43 | 32.01 | 80 |
| 8 | 24-Mar | 4,050.00 | 4,050.00 | 3,930.00 | 3,962.20 | 3,964.29 | -0.93 | 28,975.58 | 36,994 | 3.11 | 17,563 | 3.39 | 6.96 | 18 |
| 9 | 23-Mar | 3,984.10 | 4,028.00 | 3,874.90 | 3,999.40 | 3,960.71 | -0.02 | 29,247.62 | 61,457 | 5.16 | 29,121 | 5.62 | 11.53 | 29 |
| 10 | 20-Mar | 4,004.90 | 4,045.30 | 3,966.00 | 4,000.40 | 3,999.10 | 0.17 | 29,254.93 | 119,945 | 10.07 | 86,027 | 16.59 | 34.40 | 87 |
| 11 | 19-Mar | 4,006.00 | 4,030.00 | 3,950.00 | 3,993.80 | 3,994.63 | -0.98 | 29,206.67 | 81,995 | 6.88 | 71,998 | 13.89 | 28.76 | 72 |
| 12 | 18-Mar | 4,015.00 | 4,098.90 | 4,003.30 | 4,033.50 | 4,049.63 | 0.61 | 29,496.99 | 69,435 | 5.83 | 37,910 | 7.31 | 15.35 | 38 |
| 13 | 17-Mar | 4,034.90 | 4,044.80 | 3,995.70 | 4,009.00 | 4,012.26 | 0.08 | 29,317.00 | 28,565 | 2.40 | 14,838 | 2.86 | 5.95 | 15 |
| 14 | 16-Mar | 4,164.10 | 4,169.90 | 3,991.00 | 4,005.80 | 4,021.86 | -3.80 | 29,294.42 | 77,776 | 6.53 | 41,314 | 7.97 | 16.62 | 42 |
| 15 | 13-Mar | 4,193.00 | 4,236.10 | 4,144.00 | 4,164.10 | 4,171.37 | -1.68 | 30,452.07 | 22,008 | 1.85 | 13,344 | 2.57 | 5.57 | 13 |
| 16 | 12-Mar | 4,320.00 | 4,320.00 | 4,195.00 | 4,235.30 | 4,241.32 | -1.76 | 30,972.76 | 37,436 | 3.14 | 18,364 | 3.54 | 7.79 | 18 |
| 17 | 11-Mar | 4,275.00 | 4,334.40 | 4,238.60 | 4,311.30 | 4,309.21 | 1.72 | 31,528.54 | 33,952 | 2.85 | 22,999 | 4.44 | 9.91 | 23 |
| 18 | 10-Mar | 4,224.00 | 4,269.00 | 4,161.20 | 4,238.60 | 4,211.79 | 1.54 | 30,996.89 | 52,315 | 4.39 | 38,544 | 7.44 | 16.23 | 39 |
| 19 | 09-Mar | 4,250.00 | 4,266.00 | 4,160.70 | 4,174.20 | 4,184.80 | -2.67 | 30,525.93 | 46,014 | 3.86 | 25,175 | 4.86 | 10.54 | 25 |
| 20 | 06-Mar | 4,300.00 | 4,319.90 | 4,275.00 | 4,288.80 | 4,293.67 | -0.95 | 31,364.00 | 12,791 | 1.07 | 7,261 | 1.40 | 3.12 | 7 |
| 21 | 05-Mar | 4,328.60 | 4,350.10 | 4,260.00 | 4,329.80 | 4,294.94 | 0.35 | 31,663.83 | 26,166 | 2.20 | 13,296 | 2.56 | 5.71 | 13 |
| 22 | 04-Mar | 4,300.00 | 4,340.00 | 4,225.40 | 4,314.70 | 4,276.93 | -0.05 | 31,553.41 | 25,903 | 2.17 | 13,086 | 2.52 | 5.60 | 13 |
| 23 | 02-Mar | 4,292.10 | 4,448.50 | 4,233.10 | 4,316.80 | 4,352.31 | -1.36 | 31,568.77 | 35,823 | 3.01 | 17,661 | 3.41 | 7.69 | 18 |
| 24 | 27-Feb | 4,474.00 | 4,482.60 | 4,356.00 | 4,376.40 | 4,402.11 | -2.46 | 32,004.62 | 33,916 | 2.85 | 20,542 | 3.96 | 9.04 | 21 |
| 25 | 26-Feb | 4,505.00 | 4,532.60 | 4,460.20 | 4,487.00 | 4,482.03 | -1.14 | 32,813.00 | 23,033 | 1.93 | 14,196 | 2.74 | 6.36 | 14 |
| 26 | 25-Feb | 4,519.90 | 4,549.00 | 4,485.30 | 4,538.80 | 4,518.05 | 0.68 | 33,192.25 | 19,107 | 1.60 | 8,377 | 1.62 | 3.78 | 8 |
| 27 | 24-Feb | 4,600.00 | 4,600.00 | 4,451.00 | 4,508.00 | 4,490.83 | -2.14 | 32,967.00 | 45,291 | 3.80 | 21,564 | 4.16 | 9.68 | 22 |
| 28 | 23-Feb | 4,567.00 | 4,650.30 | 4,550.00 | 4,606.40 | 4,607.12 | 0.86 | 33,686.61 | 49,293 | 4.14 | 34,817 | 6.72 | 16.04 | 35 |
| 29 | 20-Feb | 4,555.70 | 4,616.00 | 4,508.80 | 4,567.00 | 4,575.30 | 0.98 | 33,398.00 | 34,010 | 2.86 | 16,797 | 3.24 | 7.69 | 17 |
| 30 | 19-Feb | 4,550.30 | 4,550.30 | 4,490.00 | 4,522.60 | 4,511.94 | -0.70 | 33,073.78 | 42,441 | 3.56 | 23,911 | 4.61 | 10.79 | 24 |
| 31 | 18-Feb | 4,630.00 | 4,630.00 | 4,540.00 | 4,554.30 | 4,561.94 | -0.86 | 33,305.60 | 11,910 | 1.00 | 5,183 | 1.00 | 2.36 | 5 |
| 32 | 17-Feb | 4,555.00 | 4,635.00 | 4,530.50 | 4,593.70 | 4,588.95 | 0.12 | 33,593.74 | 19,988 | 1.68 | 8,632 | 1.67 | 3.96 | 9 |
| 33 | 16-Feb | 4,412.60 | 4,676.60 | 4,398.70 | 4,588.20 | 4,599.86 | 3.26 | 33,553.51 | 129,063 | 10.84 | 62,186 | 12.00 | 28.60 | 63 |
| 34 | 13-Feb | 4,605.00 | 4,649.00 | 4,355.10 | 4,443.20 | 4,440.63 | -4.76 | 32,493.13 | 133,926 | 11.24 | 67,196 | 12.96 | 29.84 | 68 |
| 35 | 12-Feb | 4,724.50 | 4,724.50 | 4,611.00 | 4,665.20 | 4,657.65 | -0.65 | 34,116.62 | 36,057 | 3.03 | 17,129 | 3.30 | 7.98 | 17 |
| 36 | 11-Feb | 4,750.10 | 4,760.00 | 4,652.70 | 4,695.60 | 4,703.19 | 0.38 | 34,338.93 | 28,710 | 2.41 | 17,161 | 3.31 | 8.07 | 17 |
| 37 | 10-Feb | 4,723.50 | 4,770.00 | 4,665.20 | 4,678.00 | 4,711.62 | -0.50 | 34,210.00 | 21,091 | 1.77 | 8,814 | 1.70 | 4.15 | 9 |
| 38 | 09-Feb | 4,750.50 | 4,755.10 | 4,660.00 | 4,701.40 | 4,691.79 | -1.13 | 34,381.35 | 27,634 | 2.32 | 11,994 | 2.31 | 5.63 | 12 |
| 39 | 06-Feb | 4,603.00 | 4,769.50 | 4,603.00 | 4,755.10 | 4,714.89 | 2.55 | 34,774.05 | 45,840 | 3.85 | 21,149 | 4.08 | 9.97 | 22 |
| 40 | 05-Feb | 4,688.00 | 4,730.90 | 4,607.00 | 4,636.90 | 4,653.44 | -1.09 | 33,909.66 | 37,973 | 3.19 | 21,664 | 4.18 | 10.08 | 22 |
| 41 | 04-Feb | 4,821.70 | 4,821.70 | 4,663.00 | 4,688.00 | 4,705.57 | -2.77 | 34,283.00 | 49,676 | 4.17 | 28,510 | 5.50 | 13.42 | 29 |
| 42 | 03-Feb | 4,868.00 | 4,872.70 | 4,741.00 | 4,821.70 | 4,816.10 | -0.07 | 35,261.10 | 43,430 | 3.65 | 21,387 | 4.13 | 10.30 | 22 |
| 43 | 02-Feb | 4,601.00 | 4,843.80 | 4,516.80 | 4,825.00 | 4,703.65 | 3.37 | 35,285.00 | 71,940 | 6.04 | 45,945 | 8.86 | 21.61 | 47 |
| 44 | 01-Feb | 4,663.90 | 4,760.00 | 4,598.00 | 4,667.90 | 4,709.32 | 0.08 | 34,136.36 | 78,285 | 6.57 | 64,052 | 12.36 | 30.16 | 66 |
| 45 | 30-Jan | 4,520.40 | 4,687.20 | 4,466.00 | 4,664.10 | 4,628.57 | 3.18 | 34,108.57 | 35,018 | 2.94 | 18,905 | 3.65 | 8.75 | 19 |
| 46 | 29-Jan | 4,602.10 | 4,628.90 | 4,485.00 | 4,520.40 | 4,519.30 | -2.17 | 33,057.69 | 24,185 | 2.03 | 13,271 | 2.56 | 6.00 | 14 |
| 47 | 28-Jan | 4,548.90 | 4,635.00 | 4,471.10 | 4,620.70 | 4,584.81 | 3.84 | 33,791.19 | 54,313 | 4.56 | 18,398 | 3.55 | 8.44 | 19 |
| 48 | 27-Jan | 4,481.50 | 4,506.90 | 4,412.40 | 4,449.80 | 4,459.94 | -0.93 | 32,541.39 | 20,048 | 1.68 | 10,137 | 1.96 | 4.52 | 10 |
| 49 | 23-Jan | 4,540.10 | 4,564.80 | 4,477.50 | 4,491.40 | 4,509.87 | -1.07 | 32,845.62 | 18,690 | 1.57 | 8,921 | 1.72 | 4.02 | 9 |
| 50 | 22-Jan | 4,552.00 | 4,611.30 | 4,517.70 | 4,540.10 | 4,560.29 | -0.32 | 33,201.76 | 21,101 | 1.77 | 11,654 | 2.25 | 5.31 | 12 |
| 51 | 21-Jan | 4,706.00 | 4,732.80 | 4,512.20 | 4,554.60 | 4,555.09 | -4.12 | 33,307.80 | 116,348 | 9.77 | 61,102 | 11.79 | 27.83 | 62 |
| 52 | 20-Jan | 4,800.00 | 4,836.70 | 4,734.00 | 4,750.20 | 4,767.09 | -1.24 | 34,738.22 | 73,293 | 6.15 | 53,083 | 10.24 | 25.31 | 54 |
| 53 | 19-Jan | 4,748.00 | 4,817.90 | 4,740.00 | 4,809.60 | 4,791.64 | 1.30 | 35,172.61 | 19,794 | 1.66 | 11,037 | 2.13 | 5.29 | 11 |
| 54 | 16-Jan | 4,767.90 | 4,820.00 | 4,690.00 | 4,748.00 | 4,741.64 | -0.40 | 34,722.00 | 25,241 | 2.12 | 11,838 | 2.28 | 5.61 | 12 |
| 55 | 14-Jan | 4,815.70 | 4,868.00 | 4,732.50 | 4,767.20 | 4,809.53 | -1.01 | 34,862.54 | 47,294 | 3.97 | 31,095 | 6.00 | 14.96 | 32 |
| 56 | 13-Jan | 4,750.00 | 4,860.00 | 4,730.10 | 4,815.60 | 4,820.81 | 1.23 | 35,216.49 | 68,866 | 5.78 | 38,720 | 7.47 | 18.67 | 40 |
| 57 | 12-Jan | 4,743.00 | 4,775.00 | 4,660.00 | 4,757.20 | 4,725.90 | 0.30 | 34,789.41 | 52,528 | 4.41 | 24,671 | 4.76 | 11.66 | 25 |
| 58 | 09-Jan | 4,700.00 | 4,774.70 | 4,640.00 | 4,742.80 | 4,725.44 | 0.50 | 34,684.10 | 44,756 | 3.76 | 21,311 | 4.11 | 10.07 | 22 |
| 59 | 08-Jan | 4,725.10 | 4,747.70 | 4,641.80 | 4,719.00 | 4,695.25 | -0.14 | 34,510.00 | 66,732 | 5.60 | 35,529 | 6.85 | 16.68 | 36 |
| 60 | 07-Jan | 4,667.30 | 4,760.00 | 4,633.60 | 4,725.50 | 4,706.03 | 1.24 | 34,557.59 | 67,413 | 5.66 | 21,657 | 4.18 | 10.19 | 22 |
| 61 | 06-Jan | 4,441.10 | 4,708.90 | 4,423.10 | 4,667.40 | 4,625.29 | 5.10 | 34,132.70 | 331,567 | 27.84 | 97,667 | 18.84 | 45.17 | 100 |
| 62 | 05-Jan | 4,445.00 | 4,482.30 | 4,413.40 | 4,441.10 | 4,440.85 | -0.39 | 32,477.77 | 53,451 | 4.49 | 38,635 | 7.45 | 17.16 | 40 |
| 63 | 02-Jan | 4,310.00 | 4,500.00 | 4,279.60 | 4,458.60 | 4,398.00 | 3.01 | 32,605.75 | 66,145 | 5.55 | 43,320 | 8.36 | 19.00 | 44 |
| 64 | 01-Jan | 4,320.00 | 4,355.00 | 4,291.40 | 4,328.50 | 4,315.61 | 0.16 | 31,654.33 | 23,193 | 1.95 | 10,566 | 2.04 | 4.56 | 11 |
| 65 | 31-Dec | 4,190.00 | 4,348.40 | 4,186.00 | 4,321.60 | 4,307.67 | 3.12 | 31,603.87 | 58,826 | 4.94 | 34,451 | 6.65 | 14.84 | 35 |
| 66 | 30-Dec | 4,290.00 | 4,294.50 | 4,160.10 | 4,190.90 | 4,202.70 | -2.63 | 30,648.06 | 123,558 | 10.37 | 85,046 | 16.41 | 35.74 | 87 |
| 67 | 29-Dec | 4,261.00 | 4,318.10 | 4,239.80 | 4,304.30 | 4,293.68 | 1.07 | 31,477.35 | 31,284 | 2.63 | 18,573 | 3.58 | 7.97 | 19 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO