| Macro-sector: Financial Services | Band: 5 | High52 Price: 375.89 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 109.16 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 11,127,890 | Low52 Date: 28-Mar-2025 | SHP: 75.0 / 0.0 / 0.0 / 25.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 217.89 / 109.16 | Month: 245.0 / 160.05 | Week: 210.0 / 187.0 | Day: 207.0 / 198.97 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 206.50 | 207.00 | 198.97 | 203.70 | 204.79 | 2.38 | 226.68 | 1,366 | 31.05 | 0 | 0.00 | 0.00 | 5 |
| 2 | 26-Aug | 203.50 | 203.50 | 185.50 | 198.97 | 191.06 | 2.56 | 221.41 | 6,934 | 157.59 | 0 | 0.00 | 0.00 | 25 |
| 3 | 25-Aug | 201.55 | 201.55 | 191.42 | 194.00 | 196.87 | -3.72 | 215.00 | 1,387 | 31.52 | 0 | 0.00 | 0.00 | 5 |
| 4 | 22-Aug | 198.01 | 205.14 | 197.01 | 201.50 | 197.67 | -2.29 | 224.23 | 84 | 1.91 | 0 | 0.00 | 0.00 | 0 |
| 5 | 21-Aug | 201.65 | 207.90 | 201.65 | 206.23 | 207.40 | 1.25 | 229.49 | 408 | 9.27 | 0 | 0.00 | 0.00 | 1 |
| 6 | 20-Aug | 204.99 | 204.99 | 192.65 | 203.69 | 198.66 | 2.67 | 226.66 | 913 | 20.75 | 0 | 0.00 | 0.00 | 3 |
| 7 | 19-Aug | 204.98 | 204.98 | 191.36 | 198.40 | 196.79 | -1.33 | 220.78 | 1,509 | 34.30 | 0 | 0.00 | 0.00 | 5 |
| 8 | 18-Aug | 204.00 | 206.00 | 197.00 | 201.07 | 200.12 | -2.81 | 223.75 | 2,721 | 61.84 | 0 | 0.00 | 0.00 | 10 |
| 9 | 14-Aug | 208.67 | 208.67 | 199.10 | 206.88 | 201.37 | -0.86 | 230.21 | 215 | 4.89 | 0 | 0.00 | 0.00 | 1 |
| 10 | 13-Aug | 210.00 | 210.00 | 204.25 | 208.67 | 207.32 | 4.30 | 232.21 | 1,916 | 43.55 | 0 | 0.00 | 0.00 | 7 |
| 11 | 12-Aug | 193.14 | 202.79 | 190.50 | 200.06 | 200.55 | 3.58 | 222.62 | 2,181 | 49.57 | 0 | 0.00 | 0.00 | 8 |
| 12 | 11-Aug | 191.00 | 196.00 | 187.00 | 193.14 | 190.57 | 1.00 | 214.92 | 779 | 17.70 | 0 | 0.00 | 0.00 | 3 |
| 13 | 08-Aug | 192.99 | 194.99 | 190.00 | 191.22 | 191.49 | -1.92 | 212.79 | 2,815 | 63.98 | 0 | 0.00 | 0.00 | 10 |
| 14 | 07-Aug | 193.74 | 199.00 | 184.05 | 194.96 | 185.92 | 0.63 | 216.95 | 6,079 | 138.16 | 0 | 0.00 | 0.00 | 22 |
| 15 | 06-Aug | 194.00 | 198.51 | 189.25 | 193.74 | 191.58 | -2.41 | 215.59 | 1,885 | 42.84 | 0 | 0.00 | 0.00 | 7 |
| 16 | 05-Aug | 206.33 | 206.33 | 196.99 | 198.52 | 197.78 | -4.26 | 220.91 | 8,087 | 183.80 | 0 | 0.00 | 0.00 | 29 |
| 17 | 04-Aug | 211.00 | 216.80 | 202.50 | 207.36 | 208.15 | -2.70 | 230.75 | 3,710 | 84.32 | 0 | 0.00 | 0.00 | 13 |
| 18 | 01-Aug | 210.60 | 218.50 | 205.35 | 213.12 | 212.23 | -0.83 | 237.16 | 5,852 | 133.00 | 0 | 0.00 | 0.00 | 21 |
| 19 | 31-Jul | 220.00 | 220.00 | 209.22 | 214.90 | 213.90 | -1.87 | 239.14 | 2,806 | 63.77 | 0 | 0.00 | 0.00 | 10 |
| 20 | 30-Jul | 210.65 | 225.89 | 210.65 | 219.00 | 219.30 | 0.16 | 243.00 | 279 | 6.34 | 0 | 0.00 | 0.00 | 1 |
| 21 | 29-Jul | 220.70 | 220.70 | 210.00 | 218.66 | 217.08 | -0.43 | 243.32 | 4,670 | 106.14 | 0 | 0.00 | 0.00 | 17 |
| 22 | 28-Jul | 227.86 | 227.86 | 218.00 | 219.61 | 222.91 | -1.69 | 244.38 | 1,166 | 26.50 | 0 | 0.00 | 0.00 | 4 |
| 23 | 25-Jul | 218.98 | 224.00 | 218.50 | 223.39 | 220.90 | 3.17 | 248.59 | 3,354 | 76.23 | 0 | 0.00 | 0.00 | 12 |
| 24 | 24-Jul | 221.00 | 224.83 | 214.80 | 216.52 | 217.15 | -3.03 | 240.94 | 1,963 | 44.61 | 0 | 0.00 | 0.00 | 7 |
| 25 | 23-Jul | 235.00 | 235.00 | 221.74 | 223.29 | 223.64 | -4.34 | 248.47 | 3,340 | 75.91 | 0 | 0.00 | 0.00 | 12 |
| 26 | 22-Jul | 241.98 | 241.98 | 228.00 | 233.42 | 233.57 | -2.57 | 259.75 | 10,678 | 242.68 | 0 | 0.00 | 0.00 | 39 |
| 27 | 21-Jul | 241.00 | 241.00 | 234.35 | 239.58 | 238.35 | -0.97 | 266.60 | 3,893 | 88.48 | 0 | 0.00 | 0.00 | 14 |
| 28 | 18-Jul | 244.90 | 244.90 | 237.00 | 241.93 | 239.53 | 1.65 | 269.22 | 10,909 | 247.93 | 0 | 0.00 | 0.00 | 40 |
| 29 | 17-Jul | 238.95 | 239.50 | 235.05 | 238.00 | 237.99 | -0.21 | 264.00 | 1,710 | 38.86 | 0 | 0.00 | 0.00 | 6 |
| 30 | 16-Jul | 244.00 | 244.00 | 233.83 | 238.49 | 238.05 | -0.60 | 265.39 | 3,806 | 86.50 | 0 | 0.00 | 0.00 | 14 |
| 31 | 15-Jul | 238.50 | 245.00 | 238.00 | 239.92 | 240.27 | 0.66 | 266.98 | 11,947 | 271.52 | 0 | 0.00 | 0.00 | 43 |
| 32 | 14-Jul | 240.40 | 240.40 | 233.00 | 238.35 | 236.17 | 1.51 | 265.23 | 14,493 | 329.39 | 0 | 0.00 | 0.00 | 53 |
| 33 | 11-Jul | 235.05 | 239.45 | 231.00 | 234.81 | 235.96 | -0.65 | 261.29 | 15,663 | 355.98 | 0 | 0.00 | 0.00 | 57 |
| 34 | 10-Jul | 236.89 | 240.40 | 224.00 | 236.35 | 235.98 | 2.22 | 263.01 | 47,107 | 1,070.61 | 0 | 0.00 | 0.00 | 171 |
| 35 | 09-Jul | 227.00 | 231.26 | 220.25 | 231.21 | 227.90 | 4.98 | 257.29 | 43,938 | 998.59 | 0 | 0.00 | 0.00 | 159 |
| 36 | 08-Jul | 210.00 | 225.00 | 205.20 | 220.25 | 214.66 | 2.18 | 245.09 | 27,705 | 629.66 | 0 | 0.00 | 0.00 | 101 |
| 37 | 07-Jul | 215.59 | 222.96 | 209.00 | 215.55 | 214.98 | -2.33 | 239.86 | 47,170 | 1,072.05 | 20,311 | 20,311.00 | 0.44 | 74 |
| 38 | 04-Jul | 240.00 | 240.00 | 212.40 | 220.70 | 223.40 | -4.70 | 245.59 | 277,217 | 6,300.39 | 85,628 | 85,628.00 | 1.91 | 311 |
| 39 | 03-Jul | 205.00 | 234.66 | 205.00 | 231.59 | 224.75 | 18.43 | 257.71 | 968,592 | 22,013.45 | 165,394 | 165,394.00 | 3.72 | 600 |
| 40 | 02-Jul | 163.00 | 195.55 | 161.99 | 195.55 | 187.66 | 20.00 | 217.61 | 262,644 | 5,969.18 | 88,939 | 88,939.00 | 1.67 | 323 |
| 41 | 01-Jul | 162.80 | 166.00 | 160.05 | 162.96 | 162.63 | 1.56 | 181.34 | 11,994 | 272.59 | 8,106 | 8,106.00 | 0.13 | 29 |
| 42 | 30-Jun | 149.10 | 164.01 | 149.10 | 160.45 | 159.11 | 6.52 | 178.55 | 19,223 | 436.89 | 11,261 | 11,261.00 | 0.18 | 41 |
| 43 | 27-Jun | 150.38 | 152.00 | 148.70 | 150.63 | 150.55 | 0.00 | 167.62 | 6,819 | 154.98 | 5,206 | 5,206.00 | 0.08 | 19 |
| 44 | 26-Jun | 153.13 | 156.20 | 148.05 | 150.63 | 152.22 | -0.92 | 167.62 | 5,375 | 122.16 | 2,173 | 2,173.00 | 0.03 | 8 |
| 45 | 25-Jun | 145.00 | 154.00 | 142.41 | 152.03 | 149.69 | 5.66 | 169.18 | 13,681 | 310.93 | 8,259 | 8,259.00 | 0.12 | 30 |
| 46 | 24-Jun | 145.44 | 148.99 | 141.10 | 143.88 | 144.91 | 0.10 | 160.11 | 15,370 | 349.32 | 6,463 | 6,463.00 | 0.09 | 23 |
| 47 | 23-Jun | 145.10 | 149.11 | 140.33 | 143.74 | 145.47 | -3.99 | 159.95 | 5,734 | 130.32 | 2,776 | 2,776.00 | 0.04 | 10 |
| 48 | 20-Jun | 151.90 | 151.99 | 145.21 | 149.72 | 149.04 | 1.02 | 166.61 | 8,838 | 200.86 | 4,970 | 4,970.00 | 0.07 | 18 |
| 49 | 19-Jun | 153.10 | 155.95 | 147.11 | 148.21 | 149.99 | -5.04 | 164.93 | 26,169 | 594.75 | 11,793 | 11,793.00 | 0.18 | 43 |
| 50 | 18-Jun | 165.55 | 166.90 | 151.33 | 156.08 | 157.53 | -5.72 | 173.68 | 37,504 | 852.36 | 13,774 | 13,774.00 | 0.22 | 50 |
| 51 | 17-Jun | 177.70 | 179.65 | 163.50 | 165.55 | 173.19 | 2.17 | 184.22 | 323,383 | 7,349.61 | 94,959 | 94,959.00 | 1.64 | 345 |
| 52 | 16-Jun | 147.01 | 162.03 | 142.00 | 162.03 | 159.41 | 20.00 | 180.31 | 299,042 | 6,796.41 | 69,499 | 69,499.00 | 1.11 | 252 |
| 53 | 13-Jun | 133.00 | 137.90 | 133.00 | 135.03 | 135.16 | 1.60 | 150.26 | 2,123 | 48.25 | 0 | 0.00 | 0.00 | 8 |
| 54 | 12-Jun | 132.50 | 135.00 | 130.25 | 132.90 | 132.24 | 2.10 | 147.89 | 6,165 | 140.11 | 0 | 0.00 | 0.00 | 22 |
| 55 | 11-Jun | 126.00 | 130.95 | 124.35 | 130.17 | 128.18 | 1.98 | 144.85 | 11,007 | 250.16 | 0 | 0.00 | 0.00 | 40 |
| 56 | 10-Jun | 123.60 | 132.95 | 122.82 | 127.64 | 125.73 | -1.28 | 142.04 | 14,894 | 338.50 | 0 | 0.00 | 0.00 | 54 |
| 57 | 09-Jun | 124.00 | 129.90 | 123.00 | 129.29 | 128.03 | 4.27 | 143.87 | 3,345 | 76.02 | 0 | 0.00 | 0.00 | 12 |
| 58 | 06-Jun | 125.00 | 128.99 | 123.66 | 124.00 | 126.89 | -0.80 | 137.00 | 540 | 12.27 | 0 | 0.00 | 0.00 | 2 |
| 59 | 05-Jun | 123.40 | 129.49 | 123.40 | 125.00 | 124.79 | 0.90 | 139.00 | 2,696 | 61.27 | 0 | 0.00 | 0.00 | 10 |
| 60 | 04-Jun | 124.50 | 125.00 | 120.00 | 123.88 | 121.57 | -0.74 | 137.85 | 6,381 | 145.02 | 0 | 0.00 | 0.00 | 23 |
| 61 | 03-Jun | 124.80 | 124.80 | 122.10 | 124.80 | 122.80 | 0.00 | 138.88 | 43 | 0.98 | 0 | 0.00 | 0.00 | 0 |
| 62 | 02-Jun | 123.50 | 129.80 | 121.50 | 124.80 | 123.94 | -0.56 | 138.88 | 4,159 | 94.52 | 0 | 0.00 | 0.00 | 15 |
| 63 | 30-May | 126.99 | 126.99 | 125.50 | 125.50 | 126.07 | 0.80 | 139.66 | 3,591 | 81.61 | 0 | 0.00 | 0.00 | 13 |
| 64 | 29-May | 126.33 | 126.33 | 124.50 | 124.50 | 124.68 | 0.52 | 138.54 | 1,606 | 36.50 | 0 | 0.00 | 0.00 | 6 |
| 65 | 28-May | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | 1.99 | 137.83 | 700 | 15.91 | 0 | 0.00 | 0.00 | 3 |
| 66 | 27-May | 121.43 | 121.44 | 121.43 | 121.44 | 121.43 | 2.00 | 135.14 | 4,707 | 106.98 | 0 | 0.00 | 0.00 | 17 |
| 67 | 26-May | 121.00 | 121.00 | 119.06 | 119.06 | 119.16 | -2.00 | 132.49 | 2,310 | 52.50 | 0 | 0.00 | 0.00 | 8 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI