| Macro-sector: Financial Services | Band: 5 | High52 Price: 371.6 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 2; VWAP21: | Low52 Price: 174.1 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 55,244,704 | Low52 Date: 04-Jun-2025 | SHP: 92.13 / 0.05 / 0.13 / 7.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 283.9 / 179.0 | Month: 202.79 / 175.35 | Week: 195.85 / 179.35 | Day: 184.99 / 181.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 184.99 | 184.99 | 181.20 | 181.72 | 182.22 | -0.39 | 1,003.91 | 2,859 | 1.20 | 2,008 | 2.09 | 0.04 | 5 |
| 2 | 10-Jul | 182.57 | 185.68 | 181.00 | 182.44 | 183.44 | -0.03 | 1,007.88 | 7,729 | 3.24 | 4,398 | 4.57 | 0.08 | 10 |
| 3 | 09-Jul | 187.55 | 187.55 | 181.99 | 182.50 | 182.60 | -0.54 | 1,008.22 | 11,976 | 5.02 | 7,857 | 8.17 | 0.14 | 18 |
| 4 | 08-Jul | 185.95 | 185.95 | 182.00 | 183.49 | 183.04 | 0.10 | 1,013.69 | 7,436 | 3.12 | 5,201 | 5.41 | 0.10 | 12 |
| 5 | 07-Jul | 185.29 | 188.65 | 182.50 | 183.30 | 184.58 | -1.24 | 1,012.64 | 13,564 | 5.68 | 9,508 | 9.88 | 0.18 | 22 |
| 6 | 04-Jul | 187.50 | 188.38 | 184.01 | 185.60 | 185.90 | -1.17 | 1,025.34 | 16,684 | 6.99 | 10,885 | 11.31 | 0.20 | 26 |
| 7 | 03-Jul | 187.48 | 195.85 | 184.61 | 187.79 | 188.20 | 1.39 | 1,037.44 | 39,805 | 16.68 | 26,543 | 27.59 | 0.50 | 62 |
| 8 | 02-Jul | 184.14 | 186.14 | 181.31 | 185.22 | 183.25 | 1.32 | 1,023.24 | 11,286 | 4.73 | 8,067 | 8.39 | 0.15 | 19 |
| 9 | 01-Jul | 186.75 | 187.71 | 179.35 | 182.80 | 183.12 | -2.00 | 1,009.87 | 26,112 | 10.94 | 19,892 | 20.68 | 0.36 | 47 |
| 10 | 30-Jun | 186.76 | 188.80 | 185.00 | 186.53 | 186.80 | 0.13 | 1,030.48 | 9,151 | 3.83 | 6,488 | 6.74 | 0.12 | 15 |
| 11 | 27-Jun | 186.92 | 190.00 | 185.00 | 186.29 | 187.40 | 0.34 | 1,029.15 | 4,681 | 1.96 | 3,015 | 3.13 | 0.06 | 7 |
| 12 | 26-Jun | 189.80 | 191.00 | 185.00 | 185.65 | 187.13 | -0.68 | 1,025.62 | 5,043 | 2.11 | 2,687 | 2.79 | 0.05 | 6 |
| 13 | 25-Jun | 190.20 | 190.20 | 185.76 | 186.92 | 187.42 | -0.66 | 1,032.63 | 5,594 | 2.34 | 3,368 | 3.50 | 0.06 | 8 |
| 14 | 24-Jun | 184.68 | 191.00 | 183.81 | 188.17 | 186.70 | 3.01 | 1,039.54 | 12,171 | 5.10 | 7,341 | 7.63 | 0.14 | 17 |
| 15 | 23-Jun | 181.13 | 183.55 | 179.00 | 182.67 | 181.61 | 0.77 | 1,009.16 | 4,088 | 1.71 | 2,138 | 2.22 | 0.04 | 5 |
| 16 | 20-Jun | 180.70 | 183.12 | 180.50 | 181.27 | 181.38 | -0.12 | 1,001.42 | 2,386 | 1.00 | 961 | 1.00 | 0.02 | 2 |
| 17 | 19-Jun | 183.80 | 185.00 | 179.65 | 181.48 | 181.74 | 0.68 | 1,002.58 | 8,650 | 3.62 | 5,422 | 5.64 | 0.10 | 13 |
| 18 | 18-Jun | 186.00 | 186.00 | 178.00 | 180.25 | 182.49 | -1.31 | 995.79 | 11,250 | 4.71 | 5,434 | 5.65 | 0.10 | 13 |
| 19 | 17-Jun | 183.62 | 184.77 | 182.55 | 182.65 | 183.66 | 0.18 | 1,009.04 | 3,044 | 1.28 | 1,125 | 1.17 | 0.02 | 3 |
| 20 | 16-Jun | 182.30 | 186.67 | 180.40 | 182.33 | 182.99 | -1.30 | 1,007.28 | 9,070 | 3.80 | 4,095 | 4.26 | 0.07 | 10 |
| 21 | 13-Jun | 182.98 | 186.00 | 178.00 | 184.73 | 182.78 | 0.95 | 1,020.54 | 7,017 | 2.94 | 4,326 | 4.50 | 0.08 | 10 |
| 22 | 12-Jun | 186.00 | 189.05 | 182.00 | 182.99 | 185.58 | -0.60 | 1,010.92 | 16,389 | 6.87 | 8,955 | 9.31 | 0.17 | 21 |
| 23 | 11-Jun | 185.25 | 186.66 | 181.58 | 184.10 | 183.84 | 0.59 | 1,017.06 | 13,036 | 5.46 | 7,385 | 7.68 | 0.14 | 17 |
| 24 | 10-Jun | 182.06 | 184.45 | 178.92 | 183.02 | 182.76 | 1.05 | 1,011.09 | 11,380 | 4.77 | 7,251 | 7.54 | 0.13 | 17 |
| 25 | 09-Jun | 188.95 | 189.90 | 178.81 | 181.12 | 185.09 | -2.52 | 1,000.59 | 89,423 | 37.46 | 55,736 | 57.94 | 1.03 | 131 |
| 26 | 06-Jun | 190.00 | 191.47 | 179.98 | 185.81 | 186.98 | -0.96 | 1,026.50 | 52,544 | 22.01 | 26,553 | 27.60 | 0.50 | 62 |
| 27 | 05-Jun | 181.40 | 188.69 | 181.40 | 187.62 | 186.31 | 4.70 | 1,036.50 | 24,973 | 10.46 | 16,734 | 17.40 | 0.31 | 39 |
| 28 | 04-Jun | 178.62 | 179.90 | 174.10 | 179.19 | 178.00 | 1.25 | 989.93 | 19,267 | 8.07 | 12,793 | 13.30 | 0.00 | 30 |
| 29 | 03-Jun | 184.00 | 184.98 | 176.60 | 176.97 | 178.99 | -2.50 | 977.67 | 20,831 | 8.73 | 17,430 | 18.12 | 0.31 | 41 |
| 30 | 02-Jun | 186.99 | 186.99 | 179.99 | 181.51 | 183.27 | -0.99 | 1,002.75 | 10,005 | 4.19 | 6,247 | 6.49 | 0.11 | 15 |
| 31 | 30-May | 185.25 | 189.12 | 182.00 | 183.32 | 186.78 | -2.98 | 1,012.75 | 67,110 | 28.11 | 57,907 | 60.19 | 1.08 | 136 |
| 32 | 29-May | 192.85 | 192.85 | 187.10 | 188.95 | 188.78 | 0.83 | 1,043.85 | 5,042 | 2.11 | 2,004 | 2.08 | 0.04 | 5 |
| 33 | 28-May | 189.99 | 191.54 | 185.61 | 187.39 | 187.82 | -1.45 | 1,035.23 | 18,956 | 7.94 | 13,096 | 13.61 | 0.25 | 31 |
| 34 | 27-May | 192.00 | 194.62 | 186.76 | 190.14 | 190.49 | -0.02 | 1,050.42 | 14,808 | 6.20 | 7,796 | 8.10 | 0.15 | 18 |
| 35 | 26-May | 189.00 | 194.28 | 188.36 | 190.18 | 190.79 | 1.17 | 1,050.64 | 6,291 | 2.64 | 1,555 | 1.62 | 0.03 | 4 |
| 36 | 23-May | 188.01 | 192.00 | 187.35 | 187.98 | 189.26 | 0.34 | 1,038.49 | 15,583 | 6.53 | 7,773 | 8.08 | 0.15 | 18 |
| 37 | 22-May | 197.09 | 197.09 | 187.00 | 187.34 | 188.22 | -1.32 | 1,034.95 | 9,479 | 3.97 | 4,625 | 4.81 | 0.09 | 11 |
| 38 | 21-May | 188.18 | 194.90 | 188.18 | 189.84 | 191.13 | -0.77 | 1,048.77 | 4,539 | 1.90 | 2,891 | 3.01 | 0.06 | 7 |
| 39 | 20-May | 192.10 | 194.99 | 190.30 | 191.31 | 191.69 | 0.06 | 1,056.89 | 6,158 | 2.58 | 4,144 | 4.31 | 0.08 | 10 |
| 40 | 19-May | 196.99 | 202.79 | 189.90 | 191.19 | 194.22 | -3.11 | 1,056.22 | 23,046 | 9.65 | 13,488 | 14.02 | 0.26 | 32 |
| 41 | 16-May | 192.86 | 200.60 | 191.25 | 197.32 | 195.80 | 3.89 | 1,090.09 | 9,161 | 3.84 | 6,552 | 6.81 | 0.13 | 15 |
| 42 | 15-May | 194.00 | 194.00 | 187.52 | 189.94 | 190.94 | 0.38 | 1,049.32 | 5,306 | 2.22 | 3,342 | 3.47 | 0.06 | 8 |
| 43 | 14-May | 187.88 | 191.81 | 186.39 | 189.22 | 188.80 | 2.77 | 1,045.34 | 6,664 | 2.79 | 3,723 | 3.87 | 0.07 | 9 |
| 44 | 13-May | 189.89 | 192.31 | 180.10 | 184.12 | 188.04 | -1.24 | 1,017.17 | 15,311 | 6.41 | 9,665 | 10.05 | 0.18 | 23 |
| 45 | 12-May | 180.89 | 194.04 | 180.89 | 186.43 | 188.15 | 3.58 | 1,029.93 | 7,452 | 3.12 | 3,219 | 3.35 | 0.06 | 8 |
| 46 | 09-May | 187.70 | 187.70 | 175.35 | 179.99 | 178.78 | -0.55 | 994.35 | 4,609 | 1.93 | 2,487 | 2.59 | 0.04 | 6 |
| 47 | 08-May | 183.14 | 188.37 | 180.00 | 180.98 | 183.87 | -1.35 | 999.82 | 8,249 | 3.46 | 2,166 | 2.25 | 0.04 | 5 |
| 48 | 07-May | 181.39 | 187.76 | 177.59 | 183.46 | 181.73 | 0.22 | 1,013.52 | 9,864 | 4.13 | 2,503 | 2.60 | 0.05 | 6 |
| 49 | 06-May | 187.96 | 187.96 | 180.40 | 183.05 | 182.26 | 1.13 | 1,011.25 | 8,403 | 3.52 | 5,686 | 5.91 | 0.10 | 13 |
| 50 | 05-May | 184.02 | 194.44 | 177.99 | 181.00 | 183.21 | -4.19 | 999.00 | 32,710 | 13.70 | 23,003 | 23.91 | 0.42 | 54 |
| 51 | 02-May | 197.00 | 197.00 | 188.21 | 188.92 | 191.07 | -1.32 | 1,043.68 | 6,659 | 2.79 | 4,049 | 4.21 | 0.08 | 10 |
| 52 | 30-Apr | 195.42 | 198.51 | 190.14 | 191.44 | 194.04 | -1.78 | 1,057.60 | 7,772 | 3.26 | 3,340 | 3.47 | 0.06 | 8 |
| 53 | 29-Apr | 195.00 | 197.30 | 192.32 | 194.91 | 194.73 | 0.54 | 1,076.77 | 7,429 | 3.11 | 2,062 | 2.14 | 0.04 | 5 |
| 54 | 28-Apr | 198.11 | 200.33 | 193.00 | 193.87 | 196.18 | -2.14 | 1,071.03 | 4,330 | 1.81 | 2,724 | 2.83 | 0.05 | 6 |
| 55 | 25-Apr | 199.89 | 200.00 | 192.60 | 198.11 | 196.30 | -0.87 | 1,094.45 | 5,581 | 2.34 | 2,645 | 2.75 | 0.05 | 6 |
| 56 | 24-Apr | 209.91 | 209.91 | 196.35 | 199.85 | 199.97 | -1.60 | 1,104.07 | 11,115 | 4.66 | 5,222 | 5.43 | 0.10 | 12 |
| 57 | 23-Apr | 203.66 | 211.00 | 202.55 | 203.10 | 205.60 | -0.77 | 1,122.02 | 9,888 | 4.14 | 6,341 | 6.59 | 0.13 | 15 |
| 58 | 22-Apr | 203.22 | 209.11 | 200.20 | 204.68 | 206.14 | 1.35 | 1,130.75 | 11,595 | 4.86 | 6,571 | 6.83 | 0.14 | 15 |
| 59 | 21-Apr | 203.00 | 206.56 | 198.52 | 201.96 | 202.36 | 1.38 | 1,115.72 | 10,498 | 4.40 | 6,665 | 6.93 | 0.13 | 16 |
| 60 | 17-Apr | 194.59 | 199.98 | 194.59 | 199.22 | 198.66 | 2.38 | 1,100.58 | 9,221 | 3.86 | 6,397 | 6.65 | 0.13 | 15 |
| 61 | 16-Apr | 198.00 | 200.00 | 192.00 | 194.59 | 197.17 | -1.22 | 1,075.01 | 12,238 | 5.13 | 8,907 | 9.26 | 0.18 | 21 |
| 62 | 15-Apr | 204.00 | 204.00 | 195.50 | 197.00 | 197.95 | 1.35 | 1,088.00 | 4,288 | 1.80 | 3,246 | 3.37 | 0.06 | 8 |
| 63 | 11-Apr | 199.00 | 200.00 | 194.00 | 194.38 | 195.28 | 2.28 | 1,073.85 | 3,711 | 1.55 | 2,599 | 2.70 | 0.05 | 6 |
| 64 | 09-Apr | 197.48 | 197.48 | 186.30 | 190.05 | 191.81 | -2.27 | 1,049.93 | 2,880 | 1.21 | 1,651 | 1.72 | 0.03 | 4 |
| 65 | 08-Apr | 192.00 | 197.96 | 191.75 | 194.47 | 194.00 | 4.16 | 1,074.34 | 2,961 | 1.24 | 1,992 | 2.07 | 0.00 | 5 |
| 66 | 07-Apr | 188.65 | 194.99 | 180.00 | 186.71 | 188.07 | -4.76 | 1,031.47 | 16,045 | 6.72 | 4,491 | 4.67 | 0.08 | 11 |
| 67 | 04-Apr | 196.79 | 202.01 | 194.00 | 196.04 | 197.08 | -1.33 | 1,083.02 | 5,288 | 2.22 | 3,314 | 3.44 | 0.07 | 8 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP 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