| Macro-sector: Financial Services | Band: 20 | High52 Price: 7,130.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 4,965.5 | Barrier: 5,148.0; Drift%: -0.64 |
| Basic Industry: Ratings | Total Equity: 9,651,231 | Low52 Date: 02-Apr-2026 | SHP: 51.87 / 7.25 / 25.55 / 15.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6,698.95 / 5,056.8 | Month: 6,319.0 / 5,892.0 | Week: 5,790.0 / 5,501.0 | Day: 5,225.5 / 5,000.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 5,107.50 | 5,225.50 | 5,000.00 | 5,115.50 | 5,078.87 | 0.16 | 4,937.09 | 86,011 | 100.25 | 75,242 | 195.94 | 38.21 | 518 |
| 2 | 06-Apr | 5,184.50 | 5,184.50 | 4,981.00 | 5,107.50 | 5,059.11 | -0.01 | 4,929.37 | 3,820 | 4.45 | 1,831 | 4.77 | 0.93 | 13 |
| 3 | 02-Apr | 5,001.50 | 5,129.00 | 4,965.50 | 5,108.00 | 5,044.74 | 0.43 | 4,929.00 | 3,733 | 4.35 | 1,970 | 5.13 | 0.99 | 14 |
| 4 | 01-Apr | 5,099.50 | 5,148.00 | 5,015.50 | 5,086.00 | 5,066.15 | 1.66 | 4,908.00 | 4,124 | 4.81 | 1,786 | 4.65 | 0.90 | 12 |
| 5 | 30-Mar | 5,099.50 | 5,134.50 | 4,990.00 | 5,003.00 | 5,027.79 | -2.77 | 4,828.00 | 4,184 | 4.88 | 2,601 | 6.77 | 1.31 | 18 |
| 6 | 27-Mar | 5,321.00 | 5,321.00 | 5,090.00 | 5,145.50 | 5,142.86 | -2.85 | 4,966.04 | 5,435 | 6.33 | 2,967 | 7.73 | 1.53 | 20 |
| 7 | 25-Mar | 5,207.00 | 5,329.00 | 5,154.00 | 5,296.50 | 5,286.20 | 3.48 | 5,111.77 | 7,202 | 8.39 | 5,433 | 14.15 | 2.87 | 37 |
| 8 | 24-Mar | 5,270.00 | 5,270.00 | 5,084.50 | 5,118.50 | 5,133.68 | -0.32 | 4,939.98 | 6,377 | 7.43 | 3,675 | 9.57 | 1.89 | 25 |
| 9 | 23-Mar | 5,153.00 | 5,205.00 | 5,060.00 | 5,135.00 | 5,127.82 | -1.32 | 4,955.00 | 4,153 | 4.84 | 2,425 | 6.32 | 1.24 | 17 |
| 10 | 20-Mar | 5,200.00 | 5,319.50 | 5,145.00 | 5,203.50 | 5,234.90 | -0.29 | 5,022.02 | 3,436 | 4.00 | 2,774 | 7.22 | 1.45 | 19 |
| 11 | 19-Mar | 5,234.00 | 5,295.00 | 5,135.00 | 5,218.50 | 5,198.31 | -0.45 | 5,036.49 | 4,732 | 5.52 | 2,688 | 7.00 | 1.40 | 18 |
| 12 | 18-Mar | 5,241.50 | 5,298.50 | 5,210.00 | 5,242.00 | 5,251.28 | 0.61 | 5,059.00 | 4,282 | 4.99 | 2,430 | 6.33 | 1.28 | 17 |
| 13 | 17-Mar | 5,256.50 | 5,283.50 | 5,201.00 | 5,210.00 | 5,234.40 | -0.48 | 5,028.00 | 2,027 | 2.36 | 1,140 | 2.97 | 0.60 | 8 |
| 14 | 16-Mar | 5,226.00 | 5,300.00 | 5,161.50 | 5,235.00 | 5,227.67 | -0.58 | 5,052.00 | 3,763 | 4.39 | 1,540 | 4.01 | 0.81 | 11 |
| 15 | 13-Mar | 5,447.00 | 5,454.00 | 5,240.50 | 5,265.50 | 5,291.73 | -2.79 | 5,081.86 | 2,602 | 3.03 | 1,530 | 3.98 | 0.81 | 11 |
| 16 | 12-Mar | 5,395.00 | 5,441.50 | 5,348.00 | 5,416.50 | 5,397.46 | -0.29 | 5,227.59 | 954 | 1.11 | 493 | 1.28 | 0.27 | 3 |
| 17 | 11-Mar | 5,460.00 | 5,550.00 | 5,401.00 | 5,432.50 | 5,487.71 | -1.14 | 5,243.03 | 9,986 | 11.64 | 7,182 | 18.70 | 3.94 | 49 |
| 18 | 10-Mar | 5,372.50 | 5,526.00 | 5,360.50 | 5,495.00 | 5,463.99 | 2.51 | 5,303.00 | 5,091 | 5.93 | 3,062 | 7.97 | 1.67 | 21 |
| 19 | 09-Mar | 5,390.00 | 5,443.50 | 5,210.50 | 5,360.50 | 5,311.04 | -0.69 | 5,173.54 | 4,206 | 4.90 | 2,146 | 5.59 | 1.14 | 15 |
| 20 | 06-Mar | 5,499.50 | 5,590.00 | 5,350.00 | 5,397.50 | 5,460.26 | -1.85 | 5,209.25 | 3,953 | 4.61 | 2,040 | 5.31 | 1.11 | 14 |
| 21 | 05-Mar | 5,568.00 | 5,679.50 | 5,489.00 | 5,499.50 | 5,517.54 | -1.19 | 5,307.69 | 3,726 | 4.34 | 2,621 | 6.83 | 1.45 | 18 |
| 22 | 04-Mar | 5,681.50 | 5,757.00 | 5,516.00 | 5,565.50 | 5,658.56 | -2.47 | 5,371.39 | 6,769 | 7.89 | 2,594 | 6.76 | 1.47 | 18 |
| 23 | 02-Mar | 5,500.00 | 5,784.00 | 5,477.00 | 5,706.50 | 5,528.71 | 3.17 | 5,507.47 | 26,001 | 30.30 | 22,640 | 58.96 | 12.52 | 156 |
| 24 | 27-Feb | 5,580.00 | 5,608.50 | 5,501.00 | 5,531.00 | 5,535.08 | -1.62 | 5,338.00 | 4,350 | 5.07 | 2,849 | 7.42 | 1.58 | 20 |
| 25 | 26-Feb | 5,687.50 | 5,704.00 | 5,550.00 | 5,622.00 | 5,604.74 | -1.27 | 5,425.00 | 3,663 | 4.27 | 2,003 | 5.22 | 1.12 | 14 |
| 26 | 25-Feb | 5,600.00 | 5,709.50 | 5,600.00 | 5,694.50 | 5,677.23 | 0.60 | 5,495.89 | 2,232 | 2.60 | 1,366 | 3.56 | 0.78 | 9 |
| 27 | 24-Feb | 5,691.50 | 5,719.00 | 5,563.50 | 5,660.50 | 5,640.50 | -0.93 | 5,463.08 | 4,598 | 5.36 | 2,579 | 6.72 | 1.45 | 18 |
| 28 | 23-Feb | 5,728.00 | 5,790.00 | 5,676.00 | 5,713.50 | 5,711.53 | -0.16 | 5,514.23 | 6,457 | 7.53 | 4,568 | 11.90 | 2.61 | 31 |
| 29 | 20-Feb | 5,730.00 | 5,752.00 | 5,697.50 | 5,722.50 | 5,722.72 | -0.90 | 5,522.92 | 2,451 | 2.86 | 1,474 | 3.84 | 0.84 | 10 |
| 30 | 19-Feb | 5,782.00 | 5,809.00 | 5,716.00 | 5,774.50 | 5,775.14 | -0.13 | 5,573.10 | 3,816 | 4.45 | 3,149 | 8.20 | 1.82 | 22 |
| 31 | 18-Feb | 5,757.50 | 5,878.00 | 5,748.00 | 5,782.00 | 5,814.54 | 0.43 | 5,580.00 | 6,263 | 7.30 | 3,372 | 8.78 | 1.96 | 23 |
| 32 | 17-Feb | 5,793.50 | 5,824.00 | 5,700.00 | 5,757.50 | 5,754.96 | 0.07 | 5,556.70 | 15,923 | 18.56 | 11,943 | 31.10 | 6.87 | 82 |
| 33 | 16-Feb | 5,917.00 | 6,239.00 | 5,731.00 | 5,753.50 | 5,800.47 | -2.38 | 5,552.84 | 5,109 | 5.95 | 2,769 | 7.21 | 1.61 | 19 |
| 34 | 13-Feb | 5,910.00 | 5,962.00 | 5,875.50 | 5,894.00 | 5,936.22 | -0.93 | 5,688.00 | 10,452 | 12.18 | 9,831 | 25.60 | 5.84 | 68 |
| 35 | 12-Feb | 6,014.00 | 6,014.00 | 5,927.00 | 5,949.50 | 5,967.78 | -0.82 | 5,742.00 | 1,138 | 1.33 | 708 | 1.84 | 0.42 | 5 |
| 36 | 11-Feb | 5,993.00 | 6,032.50 | 5,950.00 | 5,998.50 | 5,998.43 | 0.09 | 5,789.29 | 4,230 | 4.93 | 2,948 | 7.68 | 1.77 | 20 |
| 37 | 10-Feb | 5,975.00 | 6,050.00 | 5,953.50 | 5,993.00 | 6,000.25 | 0.61 | 5,783.00 | 2,345 | 2.73 | 1,455 | 3.79 | 0.87 | 10 |
| 38 | 09-Feb | 5,929.50 | 5,975.00 | 5,910.00 | 5,956.50 | 5,948.07 | 0.56 | 5,748.76 | 5,305 | 6.18 | 3,634 | 9.46 | 2.16 | 25 |
| 39 | 06-Feb | 5,989.50 | 5,990.00 | 5,887.50 | 5,923.50 | 5,932.47 | -1.10 | 5,716.91 | 4,641 | 5.41 | 2,963 | 7.72 | 1.76 | 21 |
| 40 | 05-Feb | 6,015.00 | 6,043.00 | 5,980.00 | 5,989.50 | 6,002.45 | -0.22 | 5,780.60 | 1,734 | 2.02 | 1,175 | 3.06 | 0.71 | 8 |
| 41 | 04-Feb | 6,068.00 | 6,127.00 | 5,975.00 | 6,002.50 | 6,001.54 | -1.44 | 5,793.15 | 3,872 | 4.51 | 1,968 | 5.13 | 1.18 | 14 |
| 42 | 03-Feb | 6,329.50 | 6,329.50 | 6,065.50 | 6,090.50 | 6,117.58 | -0.96 | 5,878.08 | 5,459 | 6.36 | 3,392 | 8.83 | 2.08 | 24 |
| 43 | 02-Feb | 6,201.00 | 6,226.00 | 6,030.00 | 6,149.50 | 6,132.00 | -0.96 | 5,935.02 | 6,240 | 7.27 | 4,040 | 10.52 | 2.00 | 28 |
| 44 | 01-Feb | 6,306.50 | 6,306.50 | 6,148.00 | 6,209.00 | 6,190.04 | -1.55 | 5,992.00 | 953 | 1.11 | 383 | 1.00 | 0.24 | 3 |
| 45 | 30-Jan | 6,148.00 | 6,348.50 | 6,090.50 | 6,306.50 | 6,260.79 | 2.04 | 6,086.55 | 6,547 | 7.63 | 3,617 | 9.42 | 2.26 | 25 |
| 46 | 29-Jan | 6,099.50 | 6,232.50 | 6,099.50 | 6,180.50 | 6,156.19 | 4.13 | 5,964.94 | 10,853 | 12.65 | 7,000 | 18.23 | 4.31 | 49 |
| 47 | 28-Jan | 5,930.00 | 5,989.50 | 5,895.00 | 5,935.50 | 5,927.92 | 0.36 | 5,728.49 | 4,950 | 5.77 | 2,909 | 7.58 | 1.72 | 20 |
| 48 | 27-Jan | 5,995.00 | 6,089.50 | 5,843.00 | 5,914.00 | 5,907.10 | -0.97 | 5,707.00 | 4,859 | 5.66 | 2,498 | 6.51 | 1.48 | 17 |
| 49 | 23-Jan | 6,025.00 | 6,109.50 | 5,920.00 | 5,972.00 | 5,986.51 | -1.95 | 5,763.00 | 3,723 | 4.34 | 2,247 | 5.85 | 1.35 | 16 |
| 50 | 22-Jan | 6,074.00 | 6,114.00 | 6,010.00 | 6,090.50 | 6,068.58 | 0.06 | 5,878.08 | 2,120 | 2.47 | 889 | 2.32 | 0.54 | 6 |
| 51 | 21-Jan | 5,922.00 | 6,267.00 | 5,892.50 | 6,087.00 | 6,059.42 | 1.38 | 5,874.00 | 14,729 | 17.17 | 7,796 | 20.30 | 4.72 | 55 |
| 52 | 20-Jan | 6,112.00 | 6,112.00 | 5,905.50 | 6,004.00 | 6,000.73 | -1.37 | 5,794.00 | 2,195 | 2.56 | 742 | 1.93 | 0.45 | 5 |
| 53 | 19-Jan | 6,066.50 | 6,100.00 | 6,050.00 | 6,087.50 | 6,080.64 | -0.16 | 5,875.19 | 1,956 | 2.28 | 851 | 2.22 | 0.52 | 6 |
| 54 | 16-Jan | 5,995.00 | 6,145.00 | 5,974.00 | 6,097.00 | 6,066.77 | 1.38 | 5,884.00 | 6,371 | 7.43 | 3,830 | 9.97 | 2.32 | 27 |
| 55 | 14-Jan | 6,060.00 | 6,060.00 | 5,962.50 | 6,014.00 | 6,013.11 | 0.24 | 5,804.00 | 6,934 | 8.08 | 5,798 | 15.10 | 3.49 | 41 |
| 56 | 13-Jan | 5,935.00 | 6,051.50 | 5,935.00 | 5,999.50 | 6,007.82 | -0.17 | 5,790.26 | 4,492 | 5.24 | 3,225 | 8.40 | 1.94 | 23 |
| 57 | 12-Jan | 6,075.50 | 6,075.50 | 5,940.00 | 6,010.00 | 5,994.07 | -1.00 | 5,800.00 | 3,569 | 4.16 | 1,691 | 4.40 | 1.01 | 12 |
| 58 | 09-Jan | 6,248.50 | 6,248.50 | 6,011.00 | 6,071.00 | 6,134.61 | -2.84 | 5,859.00 | 2,574 | 3.00 | 1,347 | 3.51 | 0.83 | 9 |
| 59 | 08-Jan | 6,334.50 | 6,353.00 | 6,180.00 | 6,248.50 | 6,238.98 | -1.26 | 6,030.57 | 2,676 | 3.12 | 1,348 | 3.51 | 0.84 | 9 |
| 60 | 07-Jan | 6,317.50 | 6,500.00 | 6,280.50 | 6,328.00 | 6,373.47 | 0.64 | 6,107.00 | 12,960 | 15.10 | 4,960 | 12.92 | 3.16 | 35 |
| 61 | 06-Jan | 6,279.50 | 6,344.00 | 6,270.00 | 6,288.00 | 6,294.99 | 0.17 | 6,068.00 | 3,096 | 3.61 | 1,797 | 4.68 | 1.13 | 13 |
| 62 | 05-Jan | 6,137.00 | 6,295.00 | 6,137.00 | 6,277.50 | 6,245.42 | 1.47 | 6,058.56 | 2,099 | 2.45 | 1,357 | 3.53 | 0.85 | 9 |
| 63 | 02-Jan | 6,136.50 | 6,230.50 | 6,136.50 | 6,186.50 | 6,195.62 | 0.55 | 5,970.73 | 857 | 1.00 | 429 | 1.12 | 0.27 | 3 |
| 64 | 01-Jan | 6,111.00 | 6,197.00 | 6,086.00 | 6,152.50 | 6,134.96 | 1.27 | 5,937.92 | 1,570 | 1.83 | 604 | 1.57 | 0.37 | 4 |
| 65 | 31-Dec | 6,112.00 | 6,132.50 | 6,045.00 | 6,075.50 | 6,078.93 | -0.33 | 5,863.61 | 2,479 | 2.89 | 1,440 | 3.75 | 0.88 | 10 |
| 66 | 30-Dec | 6,198.00 | 6,199.00 | 6,081.00 | 6,095.50 | 6,113.45 | -1.65 | 5,882.91 | 1,265 | 1.47 | 531 | 1.38 | 0.32 | 4 |
| 67 | 29-Dec | 6,200.00 | 6,274.50 | 6,155.50 | 6,198.00 | 6,210.11 | 1.02 | 5,981.00 | 4,400 | 5.13 | 1,925 | 5.01 | 1.20 | 13 |
Similar Stocks: CARERATING ICRA