| Macro-sector: Financial Services | Band: 5 | High52 Price: 211.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: | Low52 Price: 147.26 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 55,244,704 | Low52 Date: 03-Feb-2026 | SHP: 92.13 / 0.05 / 0.24 / 7.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 283.9 / 179.0 | Month: 169.64 / 155.15 | Week: 165.5 / 155.0 | Day: 161.7 / 156.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 159.99 | 161.70 | 156.80 | 160.83 | 160.03 | 0.46 | 888.50 | 2,955 | 9.21 | 2,275 | 7.32 | 0.04 | 5 |
| 2 | 06-Apr | 155.93 | 162.01 | 155.93 | 160.10 | 160.17 | 2.67 | 884.47 | 1,683 | 5.24 | 1,370 | 4.41 | 0.02 | 3 |
| 3 | 02-Apr | 161.00 | 161.00 | 155.21 | 155.93 | 157.57 | -1.78 | 861.43 | 1,101 | 3.43 | 310 | 1.00 | 0.00 | 1 |
| 4 | 01-Apr | 162.99 | 162.99 | 154.09 | 158.76 | 158.56 | 2.26 | 877.06 | 4,461 | 13.90 | 2,159 | 6.94 | 0.03 | 5 |
| 5 | 30-Mar | 159.99 | 159.99 | 154.03 | 155.25 | 155.57 | -0.26 | 857.67 | 11,944 | 37.21 | 11,412 | 36.69 | 0.18 | 27 |
| 6 | 27-Mar | 158.49 | 162.99 | 155.11 | 155.66 | 156.58 | -1.88 | 859.94 | 4,502 | 14.02 | 3,079 | 9.90 | 0.05 | 7 |
| 7 | 25-Mar | 161.35 | 161.95 | 151.39 | 158.64 | 160.09 | -0.45 | 876.40 | 14,939 | 46.54 | 11,871 | 38.17 | 0.19 | 28 |
| 8 | 24-Mar | 157.99 | 160.99 | 156.04 | 159.36 | 158.93 | 0.70 | 880.38 | 5,357 | 16.69 | 4,307 | 13.85 | 0.07 | 10 |
| 9 | 23-Mar | 164.00 | 164.00 | 158.00 | 158.26 | 158.61 | -0.88 | 874.30 | 13,736 | 42.79 | 11,506 | 37.00 | 0.18 | 27 |
| 10 | 20-Mar | 160.99 | 161.99 | 158.00 | 159.66 | 159.03 | 0.42 | 882.04 | 17,436 | 54.32 | 15,183 | 48.82 | 0.24 | 36 |
| 11 | 19-Mar | 163.00 | 163.00 | 159.00 | 159.00 | 159.72 | -1.85 | 878.00 | 5,932 | 18.48 | 4,963 | 15.96 | 0.08 | 12 |
| 12 | 18-Mar | 163.25 | 164.50 | 160.00 | 161.99 | 162.07 | 1.21 | 894.91 | 40,999 | 127.72 | 39,111 | 125.76 | 0.63 | 93 |
| 13 | 17-Mar | 165.00 | 165.00 | 160.00 | 160.05 | 161.09 | 0.02 | 884.19 | 2,456 | 7.65 | 1,616 | 5.20 | 0.03 | 4 |
| 14 | 16-Mar | 163.00 | 163.00 | 159.50 | 160.02 | 160.58 | -1.19 | 884.03 | 2,619 | 8.16 | 1,550 | 4.98 | 0.02 | 4 |
| 15 | 13-Mar | 164.98 | 164.98 | 160.00 | 161.94 | 160.82 | 1.81 | 894.63 | 3,148 | 9.81 | 2,845 | 9.15 | 0.05 | 7 |
| 16 | 12-Mar | 163.00 | 163.00 | 158.60 | 159.06 | 159.15 | -0.36 | 878.72 | 3,641 | 11.34 | 3,108 | 9.99 | 0.05 | 7 |
| 17 | 11-Mar | 161.99 | 161.99 | 158.50 | 159.63 | 160.27 | -0.97 | 881.87 | 471 | 1.47 | 470 | 1.51 | 0.01 | 1 |
| 18 | 10-Mar | 163.90 | 163.90 | 160.01 | 161.20 | 161.33 | 1.31 | 890.54 | 2,212 | 6.89 | 1,592 | 5.12 | 0.03 | 4 |
| 19 | 09-Mar | 162.85 | 165.00 | 158.61 | 159.12 | 161.95 | -2.77 | 879.05 | 6,047 | 18.84 | 1,747 | 5.62 | 0.03 | 4 |
| 20 | 06-Mar | 164.83 | 164.83 | 160.63 | 163.66 | 161.61 | -0.21 | 904.13 | 936 | 2.92 | 776 | 2.50 | 0.01 | 2 |
| 21 | 05-Mar | 163.55 | 165.00 | 158.25 | 164.01 | 162.04 | 2.89 | 906.07 | 4,500 | 14.02 | 4,114 | 13.23 | 0.07 | 10 |
| 22 | 04-Mar | 151.00 | 163.55 | 151.00 | 159.40 | 158.44 | -0.38 | 880.60 | 3,630 | 11.31 | 3,265 | 10.50 | 0.05 | 8 |
| 23 | 02-Mar | 162.50 | 162.50 | 158.16 | 160.00 | 159.07 | -0.07 | 883.00 | 5,716 | 17.81 | 5,627 | 18.09 | 0.09 | 13 |
| 24 | 27-Feb | 163.49 | 163.49 | 155.00 | 160.11 | 159.19 | 0.67 | 884.52 | 2,801 | 8.73 | 2,087 | 6.71 | 0.03 | 5 |
| 25 | 26-Feb | 160.21 | 161.94 | 159.00 | 159.05 | 159.82 | 0.40 | 878.67 | 2,983 | 9.29 | 2,442 | 7.85 | 0.04 | 6 |
| 26 | 25-Feb | 160.85 | 160.85 | 157.60 | 158.41 | 159.13 | 0.45 | 875.13 | 1,297 | 4.04 | 1,214 | 3.90 | 0.02 | 3 |
| 27 | 24-Feb | 163.09 | 163.09 | 156.51 | 157.70 | 159.78 | -1.51 | 871.21 | 1,533 | 4.78 | 1,503 | 4.83 | 0.02 | 4 |
| 28 | 23-Feb | 165.50 | 165.50 | 160.00 | 160.11 | 160.26 | -2.29 | 884.52 | 320 | 1.00 | 312 | 1.00 | 0.01 | 1 |
| 29 | 20-Feb | 160.65 | 165.50 | 160.01 | 163.86 | 163.49 | 2.00 | 905.24 | 2,220 | 6.92 | 1,622 | 5.22 | 0.03 | 4 |
| 30 | 19-Feb | 166.00 | 166.00 | 160.60 | 160.65 | 162.25 | -1.04 | 887.51 | 1,843 | 5.74 | 1,243 | 4.00 | 0.02 | 3 |
| 31 | 18-Feb | 161.20 | 165.90 | 160.35 | 162.34 | 162.04 | 0.71 | 896.84 | 1,780 | 5.55 | 1,259 | 4.05 | 0.02 | 3 |
| 32 | 17-Feb | 166.00 | 166.00 | 156.00 | 161.19 | 160.53 | -2.17 | 890.49 | 2,276 | 7.09 | 1,629 | 5.24 | 0.03 | 4 |
| 33 | 16-Feb | 159.26 | 170.00 | 159.26 | 164.77 | 164.67 | 3.46 | 910.27 | 1,788 | 5.57 | 1,542 | 4.96 | 0.03 | 4 |
| 34 | 13-Feb | 163.00 | 163.00 | 158.01 | 159.26 | 160.05 | -1.08 | 879.83 | 794 | 2.47 | 631 | 2.03 | 0.01 | 2 |
| 35 | 12-Feb | 164.65 | 164.65 | 160.81 | 161.00 | 161.51 | -2.21 | 889.00 | 1,884 | 5.87 | 1,648 | 5.30 | 0.03 | 4 |
| 36 | 11-Feb | 161.97 | 165.94 | 160.51 | 164.64 | 164.47 | 1.65 | 909.55 | 1,656 | 5.16 | 1,106 | 3.56 | 0.02 | 3 |
| 37 | 10-Feb | 161.51 | 164.75 | 161.50 | 161.97 | 164.13 | 0.79 | 894.80 | 975 | 3.04 | 641 | 2.06 | 0.01 | 2 |
| 38 | 09-Feb | 159.98 | 164.89 | 159.98 | 160.70 | 161.80 | 0.45 | 887.78 | 1,457 | 4.54 | 1,163 | 3.74 | 0.02 | 3 |
| 39 | 06-Feb | 160.91 | 161.99 | 157.51 | 159.98 | 159.50 | -0.51 | 883.80 | 78,072 | 243.21 | 72,758 | 233.95 | 1.16 | 172 |
| 40 | 05-Feb | 159.51 | 162.40 | 158.30 | 160.80 | 160.72 | 1.58 | 888.33 | 2,977 | 9.27 | 2,649 | 8.52 | 0.04 | 6 |
| 41 | 04-Feb | 157.65 | 159.50 | 156.00 | 158.30 | 158.12 | 1.98 | 874.52 | 1,803 | 5.62 | 1,585 | 5.10 | 0.03 | 4 |
| 42 | 03-Feb | 158.90 | 158.90 | 147.26 | 155.22 | 152.89 | -1.77 | 857.51 | 13,847 | 43.14 | 6,717 | 21.60 | 0.10 | 16 |
| 43 | 02-Feb | 157.20 | 159.39 | 156.49 | 158.01 | 157.34 | 0.47 | 872.92 | 943 | 2.94 | 455 | 1.46 | 0.01 | 1 |
| 44 | 01-Feb | 160.76 | 161.00 | 157.05 | 157.27 | 158.52 | -2.19 | 868.83 | 648 | 2.02 | 648 | 2.08 | 0.01 | 2 |
| 45 | 30-Jan | 160.13 | 161.00 | 156.31 | 160.79 | 159.66 | -0.09 | 888.28 | 2,621 | 8.17 | 2,160 | 6.95 | 0.03 | 5 |
| 46 | 29-Jan | 161.39 | 163.60 | 159.31 | 160.93 | 161.73 | 1.04 | 889.05 | 2,527 | 7.87 | 1,963 | 6.31 | 0.03 | 5 |
| 47 | 28-Jan | 158.06 | 160.65 | 158.02 | 159.27 | 158.56 | 0.80 | 879.88 | 1,344 | 4.19 | 998 | 3.21 | 0.02 | 2 |
| 48 | 27-Jan | 161.37 | 162.94 | 157.01 | 158.00 | 159.11 | -1.83 | 872.00 | 2,052 | 6.39 | 1,259 | 4.05 | 0.02 | 3 |
| 49 | 23-Jan | 161.00 | 162.99 | 158.75 | 160.94 | 159.88 | -0.46 | 889.11 | 1,391 | 4.33 | 1,053 | 3.39 | 0.02 | 2 |
| 50 | 22-Jan | 158.29 | 163.00 | 158.28 | 161.69 | 161.30 | 2.15 | 893.25 | 2,294 | 7.15 | 1,678 | 5.40 | 0.03 | 4 |
| 51 | 21-Jan | 156.32 | 160.00 | 155.00 | 158.28 | 158.58 | 1.25 | 874.41 | 3,165 | 9.86 | 2,214 | 7.12 | 0.04 | 5 |
| 52 | 20-Jan | 161.00 | 162.99 | 156.00 | 156.32 | 159.20 | -4.67 | 863.59 | 4,753 | 14.81 | 4,093 | 13.16 | 0.07 | 10 |
| 53 | 19-Jan | 166.91 | 166.91 | 162.00 | 163.97 | 163.18 | 0.54 | 905.85 | 2,602 | 8.11 | 1,744 | 5.61 | 0.03 | 4 |
| 54 | 16-Jan | 160.51 | 164.00 | 160.51 | 163.09 | 162.77 | -0.26 | 900.99 | 1,835 | 5.72 | 1,413 | 4.54 | 0.02 | 3 |
| 55 | 14-Jan | 159.15 | 166.01 | 159.00 | 163.51 | 162.75 | 2.77 | 903.31 | 1,948 | 6.07 | 1,628 | 5.23 | 0.03 | 4 |
| 56 | 13-Jan | 159.00 | 161.20 | 159.00 | 159.11 | 159.39 | 0.58 | 879.00 | 2,000 | 6.23 | 1,565 | 5.03 | 0.02 | 4 |
| 57 | 12-Jan | 159.70 | 159.98 | 155.25 | 158.20 | 157.18 | -1.12 | 873.97 | 1,812 | 5.64 | 1,196 | 3.85 | 0.02 | 3 |
| 58 | 09-Jan | 161.05 | 165.00 | 160.00 | 160.00 | 160.47 | -1.87 | 883.00 | 2,254 | 7.02 | 1,889 | 6.07 | 0.03 | 4 |
| 59 | 08-Jan | 162.00 | 164.99 | 162.00 | 163.05 | 163.02 | -0.05 | 900.76 | 4,081 | 12.71 | 3,883 | 12.49 | 0.06 | 9 |
| 60 | 07-Jan | 160.05 | 165.00 | 160.05 | 163.13 | 163.13 | 0.39 | 901.21 | 1,731 | 5.39 | 1,331 | 4.28 | 0.02 | 3 |
| 61 | 06-Jan | 160.30 | 163.49 | 160.00 | 162.50 | 161.33 | -0.37 | 897.73 | 917 | 2.86 | 570 | 1.83 | 0.01 | 1 |
| 62 | 05-Jan | 162.00 | 164.48 | 160.10 | 163.11 | 162.22 | 0.53 | 901.10 | 2,223 | 6.93 | 1,419 | 4.56 | 0.02 | 3 |
| 63 | 02-Jan | 160.00 | 162.79 | 160.00 | 162.25 | 161.93 | -0.07 | 896.35 | 1,045 | 3.26 | 792 | 2.55 | 0.01 | 2 |
| 64 | 01-Jan | 160.70 | 164.99 | 160.70 | 162.37 | 162.44 | -0.39 | 897.01 | 1,995 | 6.21 | 1,064 | 3.42 | 0.02 | 3 |
| 65 | 31-Dec | 158.36 | 163.55 | 156.25 | 163.00 | 161.23 | 1.89 | 900.00 | 5,895 | 18.36 | 5,174 | 16.64 | 0.08 | 12 |
| 66 | 30-Dec | 158.28 | 160.98 | 158.28 | 159.97 | 159.72 | -0.19 | 883.75 | 3,037 | 9.46 | 2,742 | 8.82 | 0.04 | 6 |
| 67 | 29-Dec | 161.80 | 161.80 | 158.22 | 160.28 | 160.20 | -0.02 | 885.46 | 2,825 | 8.80 | 2,059 | 6.62 | 0.03 | 5 |
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