| Macro-sector: Financial Services | Band: 5 | High52 Price: 288.79 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 102.02 | Barrier: 202.94; Drift%: 0.01 |
| Basic Industry: Other Financial Services | Total Equity: 16,351,185 | Low52 Date: 28-Mar-2025 | SHP: 75.0 / 0.0 / 0.0 / 25.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 217.89 / 109.16 | Month: 251.0 / 202.0 | Week: 245.0 / 199.98 | Day: 216.6 / 201.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 205.55 | 216.60 | 201.00 | 202.97 | 207.37 | 1.94 | 331.88 | 106,266 | 1,250.19 | 46,546 | 46,546.00 | 0.97 | 114 |
| 2 | 11-Nov | 201.00 | 201.77 | 196.20 | 199.11 | 199.61 | -0.95 | 325.57 | 81,576 | 959.72 | 52,302 | 52,302.00 | 1.04 | 128 |
| 3 | 10-Nov | 200.00 | 203.00 | 198.89 | 201.02 | 200.47 | 1.83 | 328.69 | 82,959 | 975.99 | 39,209 | 39,209.00 | 0.79 | 96 |
| 4 | 07-Nov | 199.70 | 202.01 | 196.53 | 197.41 | 198.88 | -0.92 | 322.79 | 34,868 | 410.21 | 17,754 | 17,754.00 | 0.35 | 43 |
| 5 | 06-Nov | 202.94 | 202.94 | 197.40 | 199.25 | 200.08 | -2.52 | 325.80 | 26,464 | 311.34 | 11,881 | 11,881.00 | 0.24 | 29 |
| 6 | 04-Nov | 204.00 | 206.00 | 194.06 | 204.40 | 203.20 | -0.22 | 334.22 | 56,915 | 669.59 | 22,058 | 22,058.00 | 0.45 | 54 |
| 7 | 03-Nov | 204.00 | 211.00 | 200.80 | 204.86 | 205.83 | 0.63 | 334.97 | 85,446 | 1,005.25 | 30,720 | 30,720.00 | 0.63 | 75 |
| 8 | 31-Oct | 205.84 | 207.61 | 199.98 | 203.58 | 204.99 | -2.08 | 332.88 | 29,767 | 350.20 | 11,163 | 11,163.00 | 0.23 | 27 |
| 9 | 30-Oct | 206.50 | 209.87 | 203.01 | 207.90 | 206.26 | 1.68 | 339.94 | 21,999 | 258.81 | 4,804 | 4,804.00 | 0.10 | 12 |
| 10 | 29-Oct | 210.00 | 210.29 | 200.00 | 204.46 | 204.11 | -0.28 | 334.32 | 54,234 | 638.05 | 5,473 | 5,473.00 | 0.11 | 13 |
| 11 | 28-Oct | 214.01 | 215.00 | 201.70 | 205.04 | 206.20 | -5.96 | 335.26 | 52,199 | 614.11 | 39,769 | 39,769.00 | 0.82 | 97 |
| 12 | 27-Oct | 245.00 | 245.00 | 218.03 | 218.03 | 229.82 | -10.00 | 356.50 | 62,843 | 739.33 | 20,519 | 20,519.00 | 0.47 | 50 |
| 13 | 24-Oct | 234.75 | 244.70 | 228.69 | 242.26 | 235.38 | 3.14 | 396.12 | 142,191 | 1,672.84 | 49,256 | 49,256.00 | 1.16 | 120 |
| 14 | 23-Oct | 248.62 | 249.00 | 231.00 | 234.88 | 241.80 | -5.53 | 384.06 | 65,128 | 766.21 | 9,405 | 9,405.00 | 0.23 | 23 |
| 15 | 21-Oct | 247.11 | 251.00 | 240.45 | 248.62 | 246.76 | 0.61 | 406.52 | 110,314 | 1,297.81 | 30,185 | 30,185.00 | 0.74 | 74 |
| 16 | 20-Oct | 235.00 | 249.30 | 229.00 | 247.11 | 240.67 | 7.13 | 404.05 | 191,667 | 2,254.91 | 34,435 | 34,435.00 | 0.83 | 84 |
| 17 | 17-Oct | 230.00 | 235.00 | 223.55 | 230.66 | 230.10 | -1.09 | 377.16 | 13,818 | 162.56 | 0 | 0.00 | 0.00 | 34 |
| 18 | 16-Oct | 234.50 | 234.50 | 225.70 | 233.20 | 230.95 | -0.83 | 381.31 | 8,894 | 104.64 | 0 | 0.00 | 0.00 | 22 |
| 19 | 15-Oct | 228.08 | 239.00 | 218.10 | 235.14 | 234.17 | 3.10 | 384.48 | 64,458 | 758.33 | 0 | 0.00 | 0.00 | 158 |
| 20 | 14-Oct | 226.10 | 234.80 | 216.45 | 228.08 | 225.25 | -6.58 | 372.94 | 26,944 | 316.99 | 0 | 0.00 | 0.00 | 66 |
| 21 | 13-Oct | 242.42 | 249.20 | 235.00 | 244.14 | 243.03 | 0.71 | 399.20 | 66,584 | 783.34 | 0 | 0.00 | 0.00 | 239 |
| 22 | 10-Oct | 241.00 | 247.00 | 231.60 | 242.42 | 240.43 | 1.30 | 396.39 | 48,599 | 571.75 | 0 | 0.00 | 0.00 | 175 |
| 23 | 09-Oct | 235.20 | 242.00 | 232.50 | 239.30 | 237.52 | 1.70 | 391.28 | 14,636 | 172.19 | 0 | 0.00 | 0.00 | 53 |
| 24 | 08-Oct | 240.05 | 240.05 | 232.21 | 235.31 | 235.65 | -1.92 | 384.76 | 4,523 | 53.21 | 0 | 0.00 | 0.00 | 16 |
| 25 | 07-Oct | 238.79 | 245.00 | 233.20 | 239.91 | 237.21 | -0.03 | 392.28 | 3,211 | 37.78 | 0 | 0.00 | 0.00 | 12 |
| 26 | 06-Oct | 242.00 | 242.05 | 232.05 | 239.98 | 239.49 | 0.03 | 392.40 | 5,616 | 66.07 | 0 | 0.00 | 0.00 | 20 |
| 27 | 03-Oct | 241.69 | 241.69 | 234.00 | 239.90 | 239.29 | 1.27 | 392.26 | 20,956 | 246.54 | 0 | 0.00 | 0.00 | 75 |
| 28 | 01-Oct | 238.00 | 240.00 | 227.32 | 236.89 | 232.74 | -0.24 | 387.34 | 16,275 | 191.47 | 0 | 0.00 | 0.00 | 59 |
| 29 | 30-Sep | 236.96 | 242.45 | 225.30 | 237.45 | 237.24 | 1.22 | 388.26 | 12,690 | 149.29 | 0 | 0.00 | 0.00 | 46 |
| 30 | 29-Sep | 236.00 | 239.89 | 228.10 | 234.58 | 231.92 | -0.78 | 383.57 | 5,145 | 60.53 | 0 | 0.00 | 0.00 | 18 |
| 31 | 26-Sep | 244.00 | 244.00 | 233.00 | 236.42 | 235.71 | -0.93 | 386.57 | 3,770 | 44.35 | 0 | 0.00 | 0.00 | 14 |
| 32 | 25-Sep | 245.00 | 248.55 | 233.35 | 238.65 | 237.66 | -0.46 | 390.22 | 4,519 | 53.16 | 0 | 0.00 | 0.00 | 16 |
| 33 | 24-Sep | 248.90 | 250.00 | 239.00 | 239.75 | 242.40 | -2.42 | 392.02 | 7,699 | 90.58 | 0 | 0.00 | 0.00 | 28 |
| 34 | 23-Sep | 234.65 | 246.31 | 232.05 | 245.69 | 243.40 | 4.73 | 401.73 | 39,449 | 464.11 | 0 | 0.00 | 0.00 | 142 |
| 35 | 22-Sep | 240.00 | 251.00 | 232.00 | 234.59 | 238.07 | -1.94 | 383.58 | 9,315 | 109.59 | 0 | 0.00 | 0.00 | 33 |
| 36 | 19-Sep | 240.00 | 246.00 | 232.00 | 239.23 | 239.06 | 0.74 | 391.17 | 3,488 | 41.04 | 0 | 0.00 | 0.00 | 13 |
| 37 | 18-Sep | 230.00 | 241.00 | 222.20 | 237.48 | 234.62 | 3.40 | 388.31 | 15,138 | 178.09 | 0 | 0.00 | 0.00 | 54 |
| 38 | 17-Sep | 226.53 | 241.99 | 224.00 | 229.68 | 229.30 | -0.64 | 375.55 | 6,833 | 80.39 | 0 | 0.00 | 0.00 | 25 |
| 39 | 16-Sep | 232.36 | 233.20 | 223.30 | 231.15 | 229.17 | -0.52 | 377.96 | 1,294 | 15.22 | 0 | 0.00 | 0.00 | 5 |
| 40 | 15-Sep | 215.00 | 234.44 | 214.60 | 232.36 | 224.07 | 4.07 | 379.94 | 9,773 | 114.98 | 0 | 0.00 | 0.00 | 35 |
| 41 | 12-Sep | 225.99 | 225.99 | 213.66 | 223.28 | 222.32 | 1.05 | 365.09 | 414 | 4.87 | 0 | 0.00 | 0.00 | 1 |
| 42 | 11-Sep | 223.50 | 224.40 | 215.70 | 220.95 | 218.74 | -1.65 | 361.28 | 1,528 | 17.98 | 0 | 0.00 | 0.00 | 5 |
| 43 | 10-Sep | 221.79 | 229.00 | 215.00 | 224.65 | 220.59 | 0.69 | 367.33 | 5,182 | 60.96 | 0 | 0.00 | 0.00 | 19 |
| 44 | 09-Sep | 230.00 | 230.00 | 220.00 | 223.11 | 222.44 | 1.12 | 364.81 | 1,975 | 23.24 | 0 | 0.00 | 0.00 | 7 |
| 45 | 08-Sep | 217.00 | 223.00 | 214.06 | 220.64 | 220.13 | 3.68 | 360.77 | 6,354 | 74.75 | 0 | 0.00 | 0.00 | 23 |
| 46 | 05-Sep | 222.50 | 222.50 | 208.01 | 212.80 | 213.90 | -0.05 | 347.95 | 423 | 4.98 | 0 | 0.00 | 0.00 | 2 |
| 47 | 04-Sep | 202.78 | 212.91 | 202.78 | 212.91 | 212.01 | 5.00 | 348.13 | 9,493 | 111.68 | 0 | 0.00 | 0.00 | 34 |
| 48 | 03-Sep | 217.00 | 217.00 | 202.65 | 202.78 | 207.07 | -3.46 | 331.57 | 16,351 | 192.36 | 0 | 0.00 | 0.00 | 59 |
| 49 | 02-Sep | 204.00 | 215.50 | 203.10 | 210.05 | 209.82 | 0.98 | 343.46 | 3,977 | 46.79 | 0 | 0.00 | 0.00 | 14 |
| 50 | 01-Sep | 208.98 | 210.00 | 202.00 | 208.01 | 207.88 | 2.28 | 340.12 | 5,709 | 67.16 | 0 | 0.00 | 0.00 | 21 |
| 51 | 29-Aug | 194.25 | 207.90 | 194.25 | 203.37 | 202.42 | -0.16 | 332.53 | 2,250 | 26.47 | 0 | 0.00 | 0.00 | 8 |
| 52 | 28-Aug | 206.50 | 207.00 | 198.97 | 203.70 | 204.79 | 2.38 | 333.07 | 1,366 | 16.07 | 0 | 0.00 | 0.00 | 5 |
| 53 | 26-Aug | 203.50 | 203.50 | 185.50 | 198.97 | 191.06 | 2.56 | 325.34 | 6,934 | 81.58 | 0 | 0.00 | 0.00 | 25 |
| 54 | 25-Aug | 201.55 | 201.55 | 191.42 | 194.00 | 196.87 | -3.72 | 317.00 | 1,387 | 16.32 | 0 | 0.00 | 0.00 | 5 |
| 55 | 22-Aug | 198.01 | 205.14 | 197.01 | 201.50 | 197.67 | -2.29 | 329.48 | 84 | 0.99 | 0 | 0.00 | 0.00 | 0 |
| 56 | 21-Aug | 201.65 | 207.90 | 201.65 | 206.23 | 207.40 | 1.25 | 337.21 | 408 | 4.80 | 0 | 0.00 | 0.00 | 1 |
| 57 | 20-Aug | 204.99 | 204.99 | 192.65 | 203.69 | 198.66 | 2.67 | 333.06 | 913 | 10.74 | 0 | 0.00 | 0.00 | 3 |
| 58 | 19-Aug | 204.98 | 204.98 | 191.36 | 198.40 | 196.79 | -1.33 | 324.41 | 1,509 | 17.75 | 0 | 0.00 | 0.00 | 5 |
| 59 | 18-Aug | 204.00 | 206.00 | 197.00 | 201.07 | 200.12 | -2.81 | 328.77 | 2,721 | 32.01 | 0 | 0.00 | 0.00 | 10 |
| 60 | 14-Aug | 208.67 | 208.67 | 199.10 | 206.88 | 201.37 | -0.86 | 338.27 | 215 | 2.53 | 0 | 0.00 | 0.00 | 1 |
| 61 | 13-Aug | 210.00 | 210.00 | 204.25 | 208.67 | 207.32 | 4.30 | 341.20 | 1,916 | 22.54 | 0 | 0.00 | 0.00 | 7 |
| 62 | 12-Aug | 193.14 | 202.79 | 190.50 | 200.06 | 200.55 | 3.58 | 327.12 | 2,181 | 25.66 | 0 | 0.00 | 0.00 | 8 |
| 63 | 11-Aug | 191.00 | 196.00 | 187.00 | 193.14 | 190.57 | 1.00 | 315.81 | 779 | 9.16 | 0 | 0.00 | 0.00 | 3 |
| 64 | 08-Aug | 192.99 | 194.99 | 190.00 | 191.22 | 191.49 | -1.92 | 312.67 | 2,815 | 33.12 | 0 | 0.00 | 0.00 | 10 |
| 65 | 07-Aug | 193.74 | 199.00 | 184.05 | 194.96 | 185.92 | 0.63 | 318.78 | 6,079 | 71.52 | 0 | 0.00 | 0.00 | 22 |
| 66 | 06-Aug | 194.00 | 198.51 | 189.25 | 193.74 | 191.58 | -2.41 | 316.79 | 1,885 | 22.18 | 0 | 0.00 | 0.00 | 7 |
| 67 | 05-Aug | 206.33 | 206.33 | 196.99 | 198.52 | 197.78 | -4.26 | 324.60 | 8,087 | 95.14 | 0 | 0.00 | 0.00 | 29 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO