| Macro-sector: Financial Services | Band: 5 | High52 Price: 331.6 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: | Low52 Price: 170.0 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 55,244,704 | Low52 Date: 07-Nov-2025 | SHP: 92.13 / 0.05 / 0.16 / 7.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 283.9 / 179.0 | Month: 194.89 / 172.1 | Week: 179.0 / 173.3 | Day: 175.0 / 172.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 173.00 | 175.00 | 172.00 | 172.94 | 173.50 | 0.28 | 955.40 | 3,433 | 8.74 | 2,983 | 9.59 | 0.05 | 7 |
| 2 | 11-Nov | 170.01 | 173.96 | 170.01 | 172.46 | 171.88 | 0.06 | 952.75 | 1,917 | 4.88 | 1,302 | 4.19 | 0.02 | 3 |
| 3 | 10-Nov | 171.32 | 174.88 | 170.26 | 172.35 | 172.53 | 0.10 | 952.14 | 1,651 | 4.20 | 1,271 | 4.09 | 0.02 | 3 |
| 4 | 07-Nov | 172.50 | 174.00 | 170.00 | 172.18 | 170.30 | -0.19 | 951.20 | 11,889 | 30.25 | 10,946 | 35.20 | 0.19 | 26 |
| 5 | 06-Nov | 172.51 | 179.00 | 170.50 | 172.50 | 173.95 | 0.09 | 952.97 | 5,582 | 14.20 | 4,014 | 12.91 | 0.07 | 9 |
| 6 | 04-Nov | 175.49 | 180.55 | 170.10 | 172.35 | 174.05 | -1.33 | 952.14 | 9,462 | 24.08 | 7,686 | 24.71 | 0.13 | 18 |
| 7 | 03-Nov | 174.01 | 175.90 | 174.00 | 174.67 | 174.77 | -0.05 | 964.96 | 1,089 | 2.77 | 815 | 2.62 | 0.01 | 2 |
| 8 | 31-Oct | 175.55 | 175.55 | 173.65 | 174.75 | 174.08 | -0.46 | 965.40 | 1,745 | 4.44 | 1,690 | 5.43 | 0.03 | 4 |
| 9 | 30-Oct | 175.57 | 175.57 | 173.53 | 175.55 | 174.52 | -0.01 | 969.82 | 1,157 | 2.94 | 882 | 2.84 | 0.02 | 2 |
| 10 | 29-Oct | 176.01 | 179.00 | 173.30 | 175.57 | 176.70 | -0.24 | 969.93 | 2,808 | 7.15 | 2,131 | 6.85 | 0.04 | 5 |
| 11 | 28-Oct | 176.49 | 176.55 | 173.55 | 176.00 | 174.95 | -0.27 | 972.00 | 2,290 | 5.83 | 1,772 | 5.70 | 0.03 | 4 |
| 12 | 27-Oct | 174.30 | 176.75 | 174.30 | 176.48 | 175.56 | 1.26 | 974.96 | 892 | 2.27 | 735 | 2.36 | 0.01 | 2 |
| 13 | 24-Oct | 176.00 | 177.50 | 173.53 | 174.29 | 174.74 | -0.55 | 962.86 | 4,302 | 10.95 | 4,093 | 13.16 | 0.07 | 10 |
| 14 | 23-Oct | 174.32 | 177.20 | 174.01 | 175.25 | 174.95 | 0.53 | 968.16 | 2,280 | 5.80 | 1,880 | 6.05 | 0.03 | 4 |
| 15 | 21-Oct | 175.30 | 175.80 | 172.31 | 174.32 | 174.16 | -0.69 | 963.03 | 392 | 1.00 | 311 | 1.00 | 0.01 | 1 |
| 16 | 20-Oct | 174.51 | 175.78 | 173.31 | 175.54 | 174.84 | 1.13 | 969.77 | 2,254 | 5.74 | 1,947 | 6.26 | 0.03 | 5 |
| 17 | 17-Oct | 174.00 | 176.58 | 170.60 | 173.58 | 173.89 | 0.34 | 958.94 | 2,598 | 6.61 | 1,903 | 6.12 | 0.03 | 4 |
| 18 | 16-Oct | 173.98 | 173.98 | 171.00 | 173.00 | 172.83 | 1.03 | 955.00 | 887 | 2.26 | 786 | 2.53 | 0.01 | 2 |
| 19 | 15-Oct | 173.99 | 173.99 | 170.32 | 171.24 | 171.28 | 0.02 | 946.01 | 1,724 | 4.39 | 1,356 | 4.36 | 0.02 | 3 |
| 20 | 14-Oct | 173.35 | 174.89 | 170.10 | 171.21 | 172.16 | -1.23 | 945.84 | 9,542 | 24.28 | 8,390 | 26.98 | 0.14 | 20 |
| 21 | 13-Oct | 172.00 | 175.60 | 172.00 | 173.34 | 174.01 | -0.88 | 957.61 | 1,357 | 3.45 | 1,048 | 3.37 | 0.02 | 2 |
| 22 | 10-Oct | 172.80 | 175.32 | 172.80 | 174.88 | 173.94 | 0.89 | 966.12 | 2,158 | 5.49 | 1,453 | 4.67 | 0.03 | 3 |
| 23 | 09-Oct | 176.00 | 180.30 | 173.00 | 173.34 | 176.10 | -0.48 | 957.61 | 9,378 | 23.86 | 5,485 | 17.64 | 0.10 | 13 |
| 24 | 08-Oct | 175.30 | 177.30 | 172.10 | 174.18 | 175.23 | 0.39 | 962.25 | 9,355 | 23.80 | 6,398 | 20.57 | 0.11 | 15 |
| 25 | 07-Oct | 175.01 | 176.63 | 172.34 | 173.51 | 174.15 | 0.13 | 958.55 | 1,804 | 4.59 | 1,261 | 4.05 | 0.02 | 3 |
| 26 | 06-Oct | 181.99 | 182.01 | 172.55 | 173.28 | 175.83 | -3.04 | 957.28 | 15,540 | 39.54 | 10,437 | 33.56 | 0.18 | 25 |
| 27 | 03-Oct | 176.00 | 182.40 | 174.00 | 178.72 | 176.54 | 2.80 | 987.33 | 5,952 | 15.15 | 4,786 | 15.39 | 0.08 | 11 |
| 28 | 01-Oct | 175.00 | 175.99 | 172.71 | 173.85 | 173.82 | -0.77 | 960.43 | 2,397 | 6.10 | 1,870 | 6.01 | 0.03 | 4 |
| 29 | 30-Sep | 174.37 | 178.00 | 174.37 | 175.20 | 176.31 | 0.48 | 967.89 | 3,753 | 9.55 | 3,335 | 10.72 | 0.06 | 8 |
| 30 | 29-Sep | 173.80 | 174.50 | 172.10 | 174.37 | 173.21 | 1.25 | 963.30 | 8,127 | 20.68 | 7,016 | 22.56 | 0.12 | 16 |
| 31 | 26-Sep | 178.60 | 178.60 | 172.10 | 172.22 | 175.32 | -1.68 | 951.42 | 22,241 | 56.59 | 21,036 | 67.64 | 0.37 | 49 |
| 32 | 25-Sep | 177.01 | 177.38 | 174.50 | 175.17 | 175.85 | -0.97 | 967.72 | 4,464 | 11.36 | 3,250 | 10.45 | 0.06 | 8 |
| 33 | 24-Sep | 177.43 | 182.70 | 175.00 | 176.88 | 178.28 | -0.45 | 977.17 | 14,982 | 38.12 | 8,223 | 26.44 | 0.15 | 19 |
| 34 | 23-Sep | 179.00 | 179.79 | 176.56 | 177.68 | 177.60 | 0.51 | 981.59 | 2,146 | 5.46 | 1,058 | 3.40 | 0.02 | 2 |
| 35 | 22-Sep | 180.99 | 180.99 | 175.00 | 176.78 | 177.32 | -1.00 | 976.62 | 5,144 | 13.09 | 2,654 | 8.53 | 0.05 | 6 |
| 36 | 19-Sep | 179.99 | 181.05 | 176.70 | 178.56 | 179.19 | -0.25 | 986.45 | 2,759 | 7.02 | 1,655 | 5.32 | 0.03 | 4 |
| 37 | 18-Sep | 184.04 | 184.04 | 174.10 | 179.00 | 178.29 | -1.09 | 988.00 | 9,107 | 23.17 | 5,084 | 16.35 | 0.09 | 12 |
| 38 | 17-Sep | 179.51 | 194.89 | 176.65 | 180.98 | 183.16 | 1.83 | 999.82 | 17,158 | 43.66 | 9,312 | 29.94 | 0.17 | 22 |
| 39 | 16-Sep | 178.52 | 179.15 | 176.50 | 177.72 | 178.22 | -0.25 | 981.81 | 2,218 | 5.64 | 1,801 | 5.79 | 0.03 | 4 |
| 40 | 15-Sep | 178.62 | 180.79 | 176.85 | 178.17 | 178.90 | 0.66 | 984.29 | 2,703 | 6.88 | 2,026 | 6.51 | 0.04 | 5 |
| 41 | 12-Sep | 181.00 | 181.01 | 176.00 | 177.01 | 178.15 | -0.63 | 977.89 | 3,200 | 8.14 | 1,866 | 6.00 | 0.03 | 4 |
| 42 | 11-Sep | 180.00 | 182.40 | 177.25 | 178.13 | 179.40 | 0.16 | 984.07 | 4,101 | 10.44 | 1,599 | 5.14 | 0.03 | 4 |
| 43 | 10-Sep | 181.10 | 181.10 | 175.00 | 177.84 | 176.11 | 1.06 | 982.47 | 41,251 | 104.96 | 38,337 | 123.27 | 0.68 | 90 |
| 44 | 09-Sep | 178.14 | 181.11 | 175.00 | 175.97 | 176.37 | -0.58 | 972.14 | 3,984 | 10.14 | 3,129 | 10.06 | 0.06 | 7 |
| 45 | 08-Sep | 180.84 | 180.84 | 174.10 | 176.99 | 176.68 | -0.78 | 977.78 | 7,744 | 19.70 | 4,810 | 15.47 | 0.08 | 11 |
| 46 | 05-Sep | 181.17 | 181.17 | 178.09 | 178.39 | 179.04 | -1.28 | 985.51 | 5,040 | 12.82 | 4,087 | 13.14 | 0.07 | 10 |
| 47 | 04-Sep | 182.95 | 188.80 | 179.00 | 180.70 | 182.92 | -0.92 | 998.27 | 5,758 | 14.65 | 3,190 | 10.26 | 0.06 | 7 |
| 48 | 03-Sep | 179.80 | 192.00 | 177.12 | 182.38 | 182.12 | 2.97 | 1,007.55 | 9,889 | 25.16 | 5,880 | 18.91 | 0.11 | 14 |
| 49 | 02-Sep | 179.00 | 179.65 | 176.28 | 177.12 | 177.64 | -0.29 | 978.49 | 2,622 | 6.67 | 1,960 | 6.30 | 0.03 | 5 |
| 50 | 01-Sep | 180.80 | 180.80 | 175.20 | 177.64 | 177.42 | -0.34 | 981.37 | 1,964 | 5.00 | 1,099 | 3.53 | 0.02 | 3 |
| 51 | 29-Aug | 177.34 | 180.80 | 176.02 | 178.25 | 178.97 | 0.02 | 984.74 | 4,340 | 11.04 | 2,509 | 8.07 | 0.04 | 6 |
| 52 | 28-Aug | 179.71 | 180.04 | 176.42 | 178.21 | 177.77 | 0.52 | 984.52 | 590 | 1.50 | 310 | 1.00 | 0.01 | 1 |
| 53 | 26-Aug | 181.07 | 181.48 | 176.12 | 177.29 | 179.54 | -2.30 | 979.43 | 2,023 | 5.15 | 1,180 | 3.79 | 0.02 | 3 |
| 54 | 25-Aug | 179.07 | 181.80 | 175.02 | 181.46 | 179.61 | 1.36 | 1,002.47 | 3,003 | 7.64 | 1,979 | 6.36 | 0.04 | 5 |
| 55 | 22-Aug | 177.99 | 180.60 | 177.50 | 179.02 | 179.26 | -0.32 | 988.99 | 1,974 | 5.02 | 1,299 | 4.18 | 0.02 | 3 |
| 56 | 21-Aug | 180.99 | 180.99 | 177.00 | 179.59 | 179.21 | 0.24 | 992.14 | 2,268 | 5.77 | 1,252 | 4.03 | 0.02 | 3 |
| 57 | 20-Aug | 179.92 | 180.98 | 178.50 | 179.16 | 179.32 | -0.07 | 989.76 | 2,152 | 5.48 | 1,212 | 3.90 | 0.02 | 3 |
| 58 | 19-Aug | 180.51 | 181.19 | 176.35 | 179.28 | 178.59 | 1.37 | 990.43 | 5,614 | 14.28 | 3,982 | 12.80 | 0.07 | 9 |
| 59 | 18-Aug | 177.50 | 179.80 | 175.60 | 176.85 | 177.32 | 1.36 | 977.00 | 8,610 | 21.91 | 5,168 | 16.62 | 0.09 | 12 |
| 60 | 14-Aug | 183.42 | 183.99 | 174.00 | 174.47 | 175.60 | -4.34 | 963.85 | 25,310 | 64.40 | 17,111 | 55.02 | 0.30 | 40 |
| 61 | 13-Aug | 185.60 | 185.60 | 180.00 | 182.39 | 182.61 | -0.26 | 1,007.61 | 4,563 | 11.61 | 2,351 | 7.56 | 0.04 | 6 |
| 62 | 12-Aug | 188.00 | 188.00 | 182.00 | 182.86 | 183.49 | -1.74 | 1,010.20 | 1,658 | 4.22 | 1,280 | 4.12 | 0.02 | 3 |
| 63 | 11-Aug | 181.03 | 193.75 | 177.00 | 186.10 | 183.75 | 3.31 | 1,028.10 | 8,888 | 22.62 | 6,498 | 20.89 | 0.12 | 15 |
| 64 | 08-Aug | 180.03 | 181.60 | 178.50 | 180.13 | 180.18 | 0.91 | 995.12 | 1,844 | 4.69 | 1,496 | 4.81 | 0.03 | 4 |
| 65 | 07-Aug | 181.11 | 181.11 | 176.00 | 178.50 | 178.02 | -0.61 | 986.12 | 3,430 | 8.73 | 2,381 | 7.66 | 0.04 | 6 |
| 66 | 06-Aug | 181.88 | 181.98 | 177.21 | 179.59 | 179.66 | -0.97 | 992.14 | 1,879 | 4.78 | 1,471 | 4.73 | 0.03 | 3 |
| 67 | 05-Aug | 183.99 | 183.99 | 179.52 | 181.34 | 181.29 | 1.18 | 1,001.81 | 2,996 | 7.62 | 2,385 | 7.67 | 0.04 | 6 |
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