| Macro-sector: Financial Services | Band: 10 | High52 Price: 1,724.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 667.1 | Barrier: 760.0; Drift%: -0.34 |
| Basic Industry: Investment Company | Total Equity: 6,097,178 | Low52 Date: 30-Mar-2026 | SHP: 74.95 / 0.1 / 0.04 / 24.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,058.0 / 1,428.0 | Month: 1,360.0 / 1,080.0 | Week: 1,005.0 / 953.0 | Day: 780.0 / 743.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 752.25 | 780.00 | 743.55 | 757.45 | 764.22 | -0.54 | 461.83 | 1,699 | 12.05 | 821 | 7.53 | 0.06 | 5 |
| 2 | 06-Apr | 746.45 | 766.65 | 743.10 | 761.55 | 751.87 | 0.22 | 464.33 | 913 | 6.48 | 774 | 7.10 | 0.06 | 5 |
| 3 | 02-Apr | 715.05 | 768.75 | 715.05 | 759.85 | 742.99 | 1.86 | 463.29 | 4,575 | 32.45 | 2,366 | 21.71 | 0.18 | 16 |
| 4 | 01-Apr | 698.90 | 760.00 | 698.90 | 745.95 | 734.85 | 8.06 | 454.82 | 5,518 | 39.13 | 2,387 | 21.90 | 0.18 | 16 |
| 5 | 30-Mar | 675.00 | 775.00 | 667.10 | 690.30 | 741.41 | 1.30 | 420.89 | 61,223 | 434.21 | 5,157 | 47.31 | 0.38 | 34 |
| 6 | 27-Mar | 765.00 | 765.00 | 674.00 | 681.45 | 697.04 | -8.35 | 415.49 | 9,554 | 67.76 | 7,144 | 65.54 | 0.50 | 47 |
| 7 | 25-Mar | 774.95 | 774.95 | 735.05 | 743.55 | 757.59 | 0.09 | 453.36 | 4,942 | 35.05 | 4,119 | 37.79 | 0.31 | 27 |
| 8 | 24-Mar | 772.00 | 772.00 | 724.00 | 742.90 | 739.41 | -0.45 | 452.96 | 3,022 | 21.43 | 2,313 | 21.22 | 0.17 | 15 |
| 9 | 23-Mar | 769.00 | 769.00 | 737.00 | 746.25 | 746.06 | -2.70 | 455.00 | 2,968 | 21.05 | 2,230 | 20.46 | 0.17 | 15 |
| 10 | 20-Mar | 808.75 | 831.25 | 750.00 | 766.95 | 783.49 | -4.59 | 467.62 | 3,423 | 24.28 | 2,064 | 18.94 | 0.16 | 14 |
| 11 | 19-Mar | 823.60 | 845.50 | 793.15 | 803.85 | 818.85 | -2.34 | 490.12 | 2,392 | 16.96 | 1,462 | 13.41 | 0.12 | 10 |
| 12 | 18-Mar | 782.00 | 850.00 | 782.00 | 823.15 | 826.65 | 6.06 | 501.89 | 2,744 | 19.46 | 1,224 | 11.23 | 0.10 | 8 |
| 13 | 17-Mar | 810.05 | 818.70 | 761.50 | 776.10 | 784.83 | -3.71 | 473.20 | 1,949 | 13.82 | 1,543 | 14.16 | 0.12 | 10 |
| 14 | 16-Mar | 832.00 | 850.05 | 800.00 | 806.00 | 822.62 | -1.77 | 491.00 | 2,043 | 14.49 | 993 | 9.11 | 0.08 | 7 |
| 15 | 13-Mar | 851.20 | 858.00 | 802.10 | 820.50 | 835.86 | -5.37 | 500.27 | 1,781 | 12.63 | 1,512 | 13.87 | 0.13 | 10 |
| 16 | 12-Mar | 861.35 | 873.75 | 850.60 | 867.05 | 863.38 | 0.66 | 528.66 | 437 | 3.10 | 372 | 3.41 | 0.03 | 2 |
| 17 | 11-Mar | 868.75 | 884.85 | 850.00 | 861.35 | 868.62 | 0.10 | 525.18 | 1,034 | 7.33 | 882 | 8.09 | 0.08 | 6 |
| 18 | 10-Mar | 853.20 | 870.05 | 834.00 | 860.45 | 855.72 | 0.99 | 524.63 | 1,021 | 7.24 | 669 | 6.14 | 0.06 | 4 |
| 19 | 09-Mar | 825.00 | 897.65 | 789.55 | 852.05 | 824.97 | -4.53 | 519.51 | 2,723 | 19.31 | 1,223 | 11.22 | 0.10 | 8 |
| 20 | 06-Mar | 899.90 | 918.80 | 888.95 | 892.50 | 897.01 | 0.15 | 544.17 | 954 | 6.77 | 620 | 5.69 | 0.06 | 4 |
| 21 | 05-Mar | 901.05 | 924.00 | 890.00 | 891.20 | 901.37 | -1.01 | 543.38 | 1,084 | 7.69 | 942 | 8.64 | 0.08 | 6 |
| 22 | 04-Mar | 938.00 | 938.00 | 880.00 | 900.25 | 910.59 | -4.12 | 548.90 | 1,549 | 10.99 | 968 | 8.88 | 0.09 | 6 |
| 23 | 02-Mar | 964.00 | 964.05 | 925.00 | 938.95 | 940.23 | -4.02 | 572.49 | 787 | 5.58 | 419 | 3.84 | 0.04 | 3 |
| 24 | 27-Feb | 975.10 | 989.00 | 970.00 | 978.30 | 973.94 | 0.06 | 596.49 | 269 | 1.91 | 246 | 2.26 | 0.02 | 2 |
| 25 | 26-Feb | 953.00 | 992.00 | 953.00 | 977.70 | 979.30 | 0.14 | 596.12 | 745 | 5.28 | 575 | 5.28 | 0.06 | 4 |
| 26 | 25-Feb | 1,005.00 | 1,005.00 | 955.70 | 976.30 | 973.63 | -0.51 | 595.27 | 1,195 | 8.48 | 615 | 5.64 | 0.06 | 4 |
| 27 | 24-Feb | 1,005.00 | 1,005.00 | 970.00 | 981.30 | 983.36 | 0.86 | 598.32 | 970 | 6.88 | 781 | 7.17 | 0.08 | 5 |
| 28 | 23-Feb | 1,000.00 | 1,003.20 | 955.00 | 972.90 | 985.82 | -1.49 | 593.19 | 1,485 | 10.53 | 1,318 | 12.09 | 0.13 | 9 |
| 29 | 20-Feb | 988.10 | 1,002.60 | 981.10 | 987.60 | 985.79 | -1.45 | 602.16 | 704 | 4.99 | 480 | 4.40 | 0.05 | 3 |
| 30 | 19-Feb | 1,000.10 | 1,018.10 | 981.50 | 1,002.10 | 1,002.85 | 1.41 | 611.00 | 1,605 | 11.38 | 1,013 | 9.29 | 0.10 | 7 |
| 31 | 18-Feb | 1,026.00 | 1,028.70 | 975.90 | 988.20 | 994.66 | -2.04 | 602.52 | 926 | 6.57 | 464 | 4.26 | 0.05 | 3 |
| 32 | 17-Feb | 976.00 | 1,045.00 | 964.00 | 1,008.80 | 1,014.39 | 3.36 | 615.08 | 3,557 | 25.23 | 1,495 | 13.72 | 0.15 | 10 |
| 33 | 16-Feb | 972.00 | 990.00 | 967.20 | 976.00 | 976.86 | 0.04 | 595.00 | 489 | 3.47 | 281 | 2.58 | 0.03 | 2 |
| 34 | 13-Feb | 1,010.00 | 1,010.00 | 962.70 | 975.60 | 976.38 | 1.41 | 594.84 | 1,230 | 8.72 | 890 | 8.17 | 0.09 | 6 |
| 35 | 12-Feb | 1,040.00 | 1,040.00 | 951.30 | 962.00 | 974.73 | -3.61 | 586.00 | 1,238 | 8.78 | 895 | 8.21 | 0.09 | 6 |
| 36 | 11-Feb | 1,041.00 | 1,041.00 | 950.50 | 998.00 | 1,003.90 | -1.93 | 608.00 | 1,610 | 11.42 | 672 | 6.17 | 0.07 | 4 |
| 37 | 10-Feb | 989.80 | 1,029.50 | 979.00 | 1,017.60 | 1,004.13 | 4.12 | 620.45 | 468 | 3.32 | 350 | 3.21 | 0.04 | 2 |
| 38 | 09-Feb | 965.90 | 1,014.90 | 920.00 | 977.30 | 957.26 | -0.34 | 595.88 | 3,739 | 26.52 | 2,252 | 20.66 | 0.22 | 15 |
| 39 | 06-Feb | 1,003.30 | 1,017.90 | 970.00 | 980.60 | 980.18 | -2.14 | 597.89 | 1,236 | 8.77 | 832 | 7.63 | 0.08 | 5 |
| 40 | 05-Feb | 1,024.40 | 1,024.40 | 995.00 | 1,002.00 | 1,004.78 | 0.14 | 610.00 | 538 | 3.82 | 454 | 4.17 | 0.05 | 3 |
| 41 | 04-Feb | 1,027.80 | 1,027.80 | 981.10 | 1,000.60 | 991.69 | -1.25 | 610.08 | 961 | 6.82 | 586 | 5.38 | 0.06 | 4 |
| 42 | 03-Feb | 1,085.00 | 1,085.00 | 1,007.10 | 1,013.30 | 1,023.07 | 3.19 | 617.83 | 267 | 1.89 | 192 | 1.76 | 0.02 | 1 |
| 43 | 02-Feb | 1,005.30 | 1,017.50 | 977.90 | 982.00 | 989.79 | -2.31 | 598.00 | 558 | 3.96 | 320 | 2.94 | 0.03 | 2 |
| 44 | 01-Feb | 992.10 | 1,036.30 | 985.10 | 1,005.20 | 1,016.63 | 0.48 | 612.89 | 1,335 | 9.47 | 921 | 8.45 | 0.09 | 6 |
| 45 | 30-Jan | 996.10 | 1,026.60 | 976.50 | 1,000.40 | 995.65 | -0.20 | 609.96 | 2,119 | 15.03 | 1,100 | 10.09 | 0.11 | 7 |
| 46 | 29-Jan | 1,013.60 | 1,039.00 | 985.20 | 1,002.40 | 1,010.90 | -0.40 | 611.18 | 1,999 | 14.18 | 1,053 | 9.66 | 0.11 | 7 |
| 47 | 28-Jan | 985.00 | 1,025.00 | 971.00 | 1,006.40 | 995.45 | 2.55 | 613.62 | 2,670 | 18.94 | 1,742 | 15.98 | 0.17 | 11 |
| 48 | 27-Jan | 1,003.30 | 1,030.00 | 961.40 | 981.40 | 984.97 | -3.64 | 598.38 | 2,774 | 19.67 | 1,872 | 17.17 | 0.18 | 12 |
| 49 | 23-Jan | 1,037.90 | 1,037.90 | 1,000.00 | 1,018.50 | 1,016.97 | 1.04 | 621.00 | 484 | 3.43 | 378 | 3.47 | 0.04 | 2 |
| 50 | 22-Jan | 1,001.20 | 1,040.00 | 1,001.20 | 1,008.00 | 1,018.10 | 0.97 | 614.00 | 709 | 5.03 | 409 | 3.75 | 0.04 | 3 |
| 51 | 21-Jan | 1,035.00 | 1,070.00 | 982.20 | 998.30 | 1,018.81 | -4.83 | 608.68 | 2,011 | 14.26 | 1,015 | 9.31 | 0.10 | 7 |
| 52 | 20-Jan | 1,135.00 | 1,135.00 | 1,021.00 | 1,049.00 | 1,061.95 | -5.14 | 639.00 | 1,719 | 12.19 | 1,222 | 11.21 | 0.13 | 8 |
| 53 | 19-Jan | 1,134.90 | 1,135.00 | 1,105.00 | 1,105.80 | 1,111.84 | -2.93 | 674.23 | 520 | 3.69 | 450 | 4.13 | 0.05 | 3 |
| 54 | 16-Jan | 1,134.90 | 1,168.70 | 1,134.90 | 1,139.20 | 1,156.07 | 0.31 | 694.59 | 140 | 0.99 | 108 | 0.99 | 0.01 | 1 |
| 55 | 14-Jan | 1,163.90 | 1,164.00 | 1,106.70 | 1,135.70 | 1,123.86 | -0.08 | 692.46 | 709 | 5.03 | 402 | 3.69 | 0.05 | 3 |
| 56 | 13-Jan | 1,147.00 | 1,171.20 | 1,134.00 | 1,136.60 | 1,143.91 | -0.47 | 693.01 | 283 | 2.01 | 207 | 1.90 | 0.02 | 1 |
| 57 | 12-Jan | 1,171.60 | 1,180.00 | 1,140.00 | 1,142.00 | 1,157.54 | -3.01 | 696.00 | 652 | 4.62 | 566 | 5.19 | 0.07 | 4 |
| 58 | 09-Jan | 1,181.70 | 1,214.90 | 1,170.00 | 1,177.40 | 1,180.21 | -3.17 | 717.88 | 384 | 2.72 | 307 | 2.82 | 0.04 | 2 |
| 59 | 08-Jan | 1,205.10 | 1,239.80 | 1,196.00 | 1,215.90 | 1,210.02 | 0.70 | 741.36 | 293 | 2.08 | 219 | 2.01 | 0.03 | 1 |
| 60 | 07-Jan | 1,260.00 | 1,260.00 | 1,180.00 | 1,207.50 | 1,206.54 | -0.21 | 736.23 | 844 | 5.99 | 712 | 6.53 | 0.09 | 5 |
| 61 | 06-Jan | 1,221.20 | 1,227.30 | 1,206.00 | 1,210.00 | 1,217.78 | -1.41 | 737.00 | 330 | 2.34 | 309 | 2.83 | 0.04 | 2 |
| 62 | 05-Jan | 1,235.00 | 1,244.80 | 1,206.00 | 1,227.30 | 1,228.56 | -0.61 | 748.31 | 1,493 | 10.59 | 1,361 | 12.49 | 0.17 | 9 |
| 63 | 02-Jan | 1,216.50 | 1,249.10 | 1,201.50 | 1,234.80 | 1,219.35 | 1.00 | 752.88 | 1,309 | 9.28 | 749 | 6.87 | 0.09 | 5 |
| 64 | 01-Jan | 1,248.00 | 1,263.70 | 1,215.20 | 1,222.60 | 1,227.24 | -1.24 | 745.44 | 281 | 1.99 | 201 | 1.84 | 0.02 | 1 |
| 65 | 31-Dec | 1,241.00 | 1,280.70 | 1,230.00 | 1,238.00 | 1,251.94 | -1.73 | 754.00 | 1,386 | 9.83 | 989 | 9.07 | 0.12 | 7 |
| 66 | 30-Dec | 1,286.60 | 1,298.00 | 1,255.90 | 1,259.80 | 1,266.67 | -1.33 | 768.12 | 401 | 2.84 | 262 | 2.40 | 0.03 | 2 |
| 67 | 29-Dec | 1,327.00 | 1,327.00 | 1,260.00 | 1,276.80 | 1,287.59 | -2.21 | 778.49 | 644 | 4.57 | 378 | 3.47 | 0.05 | 2 |
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