| Macro-sector: Financial Services | Band: 20 | High52 Price: 199.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 167.17 | Low52 Price: 80.2 | Barrier: 158.45; Drift%: -4.61 |
| Basic Industry: Holding Company | Total Equity: 956,162,340 | Low52 Date: 07-Apr-2025 | SHP: 56.6 / 18.38 / 5.61 / 19.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 135.22 / 83.6 | Month: 195.6 / 157.63 | Week: 174.45 / 162.53 | Day: 152.0 / 146.62 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 148.05 | 152.00 | 146.62 | 151.47 | 149.67 | 2.75 | 14,482.99 | 3,197,763 | 3.19 | 1,169,923 | 2.50 | 17.51 | 63 |
| 2 | 11-Nov | 147.64 | 148.00 | 143.40 | 147.42 | 146.20 | 0.35 | 14,095.75 | 4,108,918 | 4.10 | 1,503,939 | 3.21 | 21.99 | 82 |
| 3 | 10-Nov | 157.01 | 158.45 | 145.24 | 146.90 | 149.03 | -7.52 | 14,046.02 | 10,214,451 | 10.18 | 4,344,846 | 9.27 | 64.75 | 236 |
| 4 | 07-Nov | 158.69 | 161.07 | 153.85 | 158.85 | 157.92 | -1.90 | 15,188.64 | 4,224,242 | 4.21 | 1,431,097 | 3.05 | 22.60 | 78 |
| 5 | 06-Nov | 166.04 | 168.40 | 160.97 | 161.93 | 163.92 | -2.09 | 15,483.14 | 3,491,933 | 3.48 | 1,102,698 | 2.35 | 18.08 | 60 |
| 6 | 04-Nov | 168.21 | 168.30 | 165.00 | 165.39 | 165.89 | -1.32 | 15,813.97 | 1,233,953 | 1.23 | 576,919 | 1.23 | 9.57 | 31 |
| 7 | 03-Nov | 164.02 | 168.30 | 164.02 | 167.61 | 167.07 | 2.19 | 16,026.24 | 1,798,995 | 1.79 | 585,683 | 1.25 | 9.79 | 32 |
| 8 | 31-Oct | 166.91 | 168.53 | 162.53 | 164.02 | 165.84 | -1.90 | 15,682.97 | 2,260,566 | 2.25 | 1,031,708 | 2.20 | 17.11 | 56 |
| 9 | 30-Oct | 171.50 | 173.02 | 166.12 | 167.19 | 168.92 | -2.32 | 15,986.08 | 2,006,907 | 2.00 | 907,121 | 1.94 | 15.32 | 49 |
| 10 | 29-Oct | 171.49 | 171.57 | 164.21 | 171.16 | 168.48 | 0.41 | 16,365.67 | 3,587,412 | 3.58 | 1,194,207 | 2.55 | 20.12 | 65 |
| 11 | 28-Oct | 170.11 | 172.10 | 168.35 | 170.46 | 169.98 | 0.39 | 16,298.74 | 1,688,172 | 1.68 | 781,206 | 1.67 | 13.28 | 42 |
| 12 | 27-Oct | 172.25 | 174.45 | 169.11 | 169.79 | 171.16 | -0.99 | 16,234.68 | 2,160,836 | 2.15 | 986,060 | 2.10 | 16.88 | 54 |
| 13 | 24-Oct | 171.60 | 174.10 | 171.06 | 171.49 | 172.19 | 0.29 | 16,397.23 | 1,256,036 | 1.25 | 468,544 | 1.00 | 8.07 | 25 |
| 14 | 23-Oct | 172.80 | 175.70 | 170.14 | 171.00 | 172.78 | 0.06 | 16,350.00 | 2,751,665 | 2.74 | 1,250,739 | 2.67 | 21.61 | 68 |
| 15 | 21-Oct | 173.70 | 174.85 | 169.68 | 170.90 | 171.81 | -1.52 | 16,340.81 | 1,002,935 | 1.00 | 564,996 | 1.21 | 9.71 | 31 |
| 16 | 20-Oct | 171.65 | 175.00 | 170.00 | 173.54 | 172.64 | 1.20 | 16,593.24 | 2,709,457 | 2.70 | 1,214,797 | 2.59 | 20.97 | 66 |
| 17 | 17-Oct | 175.03 | 175.40 | 170.20 | 171.48 | 172.15 | -2.09 | 16,396.27 | 2,791,160 | 2.78 | 1,056,502 | 2.25 | 18.19 | 57 |
| 18 | 16-Oct | 177.99 | 182.50 | 173.04 | 175.14 | 177.99 | -1.58 | 16,746.23 | 6,240,928 | 6.22 | 1,739,904 | 3.71 | 30.97 | 94 |
| 19 | 15-Oct | 172.96 | 178.62 | 172.51 | 177.95 | 175.97 | 2.83 | 17,014.91 | 2,281,455 | 2.27 | 873,207 | 1.86 | 15.37 | 47 |
| 20 | 14-Oct | 177.70 | 179.80 | 172.22 | 173.06 | 175.43 | -2.61 | 16,547.35 | 3,141,325 | 3.13 | 1,151,799 | 2.46 | 20.21 | 63 |
| 21 | 13-Oct | 169.25 | 178.50 | 169.01 | 177.70 | 175.46 | 4.00 | 16,991.00 | 4,331,856 | 4.32 | 1,226,178 | 2.62 | 21.51 | 67 |
| 22 | 10-Oct | 176.33 | 177.27 | 170.00 | 170.87 | 173.06 | -3.10 | 16,337.95 | 2,914,470 | 2.91 | 1,353,347 | 2.89 | 23.42 | 73 |
| 23 | 09-Oct | 177.82 | 178.34 | 175.14 | 176.33 | 176.42 | -0.84 | 16,860.01 | 2,000,874 | 2.00 | 766,205 | 1.64 | 13.52 | 42 |
| 24 | 08-Oct | 175.00 | 179.90 | 173.40 | 177.83 | 177.76 | 1.89 | 17,003.43 | 5,484,613 | 5.47 | 1,886,940 | 4.03 | 33.54 | 102 |
| 25 | 07-Oct | 175.31 | 176.31 | 172.77 | 174.53 | 174.37 | -0.72 | 16,687.90 | 2,922,380 | 2.91 | 1,049,895 | 2.24 | 18.31 | 57 |
| 26 | 06-Oct | 168.97 | 177.39 | 166.11 | 175.79 | 173.47 | 4.46 | 16,808.38 | 7,890,958 | 7.87 | 2,190,165 | 4.67 | 37.99 | 119 |
| 27 | 03-Oct | 164.30 | 169.55 | 162.45 | 168.28 | 166.25 | 3.11 | 16,090.30 | 3,624,660 | 3.61 | 1,534,448 | 3.27 | 25.51 | 83 |
| 28 | 01-Oct | 160.50 | 164.00 | 158.00 | 163.20 | 161.03 | 2.19 | 15,604.57 | 3,364,464 | 3.35 | 1,259,458 | 2.69 | 20.28 | 68 |
| 29 | 30-Sep | 162.60 | 164.22 | 157.63 | 159.70 | 160.40 | -1.28 | 15,269.91 | 3,113,479 | 3.10 | 1,437,701 | 3.07 | 23.06 | 78 |
| 30 | 29-Sep | 162.55 | 164.38 | 160.60 | 161.77 | 162.44 | -0.94 | 15,467.84 | 2,763,013 | 2.75 | 1,120,394 | 2.39 | 18.20 | 61 |
| 31 | 26-Sep | 166.00 | 170.42 | 161.98 | 163.30 | 166.44 | -1.25 | 15,614.13 | 5,596,857 | 5.58 | 1,497,299 | 3.20 | 24.92 | 81 |
| 32 | 25-Sep | 171.69 | 171.69 | 164.51 | 165.37 | 167.72 | -3.43 | 15,812.06 | 3,316,732 | 3.31 | 1,507,181 | 3.22 | 25.28 | 82 |
| 33 | 24-Sep | 173.10 | 173.61 | 170.15 | 171.24 | 171.48 | -0.82 | 16,373.32 | 2,605,452 | 2.60 | 1,053,226 | 2.25 | 18.06 | 57 |
| 34 | 23-Sep | 172.07 | 176.00 | 171.41 | 172.65 | 173.72 | 0.82 | 16,508.14 | 4,742,146 | 4.73 | 1,664,804 | 3.55 | 28.92 | 90 |
| 35 | 22-Sep | 170.10 | 174.41 | 167.63 | 171.25 | 171.31 | -0.20 | 16,374.28 | 5,397,972 | 5.38 | 2,237,985 | 4.78 | 38.34 | 121 |
| 36 | 19-Sep | 176.13 | 176.35 | 171.00 | 171.60 | 172.72 | -2.57 | 16,407.75 | 4,264,145 | 4.25 | 2,020,121 | 4.31 | 34.89 | 110 |
| 37 | 18-Sep | 177.10 | 177.75 | 175.00 | 176.13 | 176.35 | 0.10 | 16,840.89 | 1,990,064 | 1.98 | 643,470 | 1.37 | 11.35 | 35 |
| 38 | 17-Sep | 179.45 | 180.30 | 174.06 | 175.95 | 176.62 | -1.17 | 16,823.68 | 2,832,430 | 2.82 | 1,175,436 | 2.51 | 20.76 | 64 |
| 39 | 16-Sep | 180.90 | 183.35 | 175.80 | 178.03 | 179.01 | -1.38 | 17,022.56 | 3,225,738 | 3.22 | 1,323,164 | 2.82 | 23.69 | 72 |
| 40 | 15-Sep | 180.00 | 181.74 | 178.15 | 180.53 | 179.94 | 0.32 | 17,261.60 | 3,114,873 | 3.11 | 1,062,750 | 2.27 | 19.12 | 58 |
| 41 | 12-Sep | 181.10 | 184.54 | 178.12 | 179.96 | 181.49 | -0.25 | 17,207.10 | 3,901,588 | 3.89 | 1,252,149 | 2.67 | 22.73 | 68 |
| 42 | 11-Sep | 177.00 | 181.25 | 176.28 | 180.42 | 179.27 | 2.71 | 17,251.08 | 6,323,283 | 6.30 | 1,982,999 | 4.23 | 35.55 | 108 |
| 43 | 10-Sep | 190.99 | 192.39 | 174.53 | 175.66 | 181.22 | -7.90 | 16,795.95 | 10,612,384 | 10.58 | 4,658,645 | 9.94 | 84.42 | 253 |
| 44 | 09-Sep | 192.95 | 195.60 | 189.37 | 190.72 | 192.04 | -0.79 | 18,235.93 | 5,382,054 | 5.37 | 1,434,472 | 3.06 | 27.55 | 78 |
| 45 | 08-Sep | 185.90 | 193.60 | 182.82 | 192.24 | 190.36 | 4.26 | 18,381.26 | 8,641,775 | 8.62 | 2,236,276 | 4.77 | 42.57 | 121 |
| 46 | 05-Sep | 182.80 | 189.18 | 182.13 | 184.38 | 185.87 | 1.24 | 17,629.72 | 5,403,476 | 5.39 | 1,342,080 | 2.86 | 24.95 | 73 |
| 47 | 04-Sep | 190.10 | 191.08 | 181.64 | 182.13 | 183.85 | -3.89 | 17,414.58 | 7,821,087 | 7.80 | 2,999,300 | 6.40 | 55.14 | 163 |
| 48 | 03-Sep | 183.69 | 193.00 | 183.69 | 189.51 | 189.66 | 3.42 | 18,120.23 | 11,540,884 | 11.51 | 3,213,894 | 6.86 | 60.95 | 174 |
| 49 | 02-Sep | 186.00 | 186.55 | 181.03 | 183.25 | 183.43 | -0.98 | 17,521.67 | 3,909,744 | 3.90 | 1,474,867 | 3.15 | 27.05 | 80 |
| 50 | 01-Sep | 178.50 | 186.80 | 178.50 | 185.07 | 183.88 | 4.28 | 17,695.70 | 6,587,253 | 6.57 | 2,193,246 | 4.68 | 40.33 | 119 |
| 51 | 29-Aug | 180.50 | 185.08 | 176.55 | 177.48 | 180.49 | -3.01 | 16,969.97 | 5,573,665 | 5.56 | 2,432,821 | 5.19 | 43.91 | 132 |
| 52 | 28-Aug | 187.00 | 187.98 | 177.70 | 182.98 | 185.03 | -1.98 | 17,495.86 | 3,805,904 | 3.79 | 1,375,897 | 2.94 | 25.46 | 75 |
| 53 | 26-Aug | 190.10 | 191.60 | 186.11 | 186.68 | 187.85 | -3.00 | 17,849.64 | 4,965,878 | 4.95 | 1,970,886 | 4.21 | 37.02 | 107 |
| 54 | 25-Aug | 193.77 | 195.40 | 190.90 | 192.46 | 193.21 | -0.29 | 18,402.30 | 6,344,959 | 6.33 | 2,324,830 | 4.96 | 44.92 | 126 |
| 55 | 22-Aug | 190.00 | 199.80 | 187.75 | 193.02 | 195.44 | 1.73 | 18,455.85 | 21,636,789 | 21.57 | 4,569,816 | 9.75 | 89.31 | 248 |
| 56 | 21-Aug | 185.40 | 196.00 | 183.39 | 189.73 | 191.15 | 2.80 | 18,141.27 | 17,760,812 | 17.71 | 4,659,839 | 9.95 | 89.07 | 253 |
| 57 | 20-Aug | 188.40 | 188.55 | 183.50 | 184.57 | 185.16 | -2.02 | 17,647.89 | 4,965,155 | 4.95 | 1,929,616 | 4.12 | 35.73 | 105 |
| 58 | 19-Aug | 186.52 | 189.00 | 181.88 | 188.37 | 186.26 | 1.11 | 18,011.23 | 7,545,537 | 7.52 | 2,308,922 | 4.93 | 43.01 | 125 |
| 59 | 18-Aug | 188.50 | 191.70 | 184.01 | 186.31 | 188.06 | 0.23 | 17,814.26 | 11,439,374 | 11.41 | 3,069,890 | 6.55 | 57.73 | 167 |
| 60 | 14-Aug | 185.81 | 189.59 | 182.50 | 185.89 | 185.85 | -0.63 | 17,774.10 | 23,446,982 | 23.38 | 3,146,995 | 6.72 | 58.49 | 171 |
| 61 | 13-Aug | 164.45 | 190.00 | 163.51 | 187.07 | 181.98 | 15.01 | 17,886.93 | 92,462,028 | 92.19 | 13,042,332 | 27.84 | 237.34 | 708 |
| 62 | 12-Aug | 166.42 | 167.60 | 158.55 | 162.65 | 162.62 | 1.66 | 15,551.98 | 18,004,600 | 17.95 | 4,655,729 | 9.94 | 75.71 | 253 |
| 63 | 11-Aug | 156.50 | 166.80 | 152.75 | 159.99 | 160.81 | 3.03 | 15,297.64 | 24,737,584 | 24.67 | 4,879,497 | 10.41 | 78.47 | 270 |
| 64 | 08-Aug | 154.52 | 160.44 | 154.40 | 155.29 | 156.86 | 0.17 | 14,848.24 | 5,909,482 | 5.89 | 2,556,588 | 5.46 | 40.10 | 141 |
| 65 | 07-Aug | 154.10 | 155.60 | 151.99 | 155.02 | 153.98 | 0.45 | 14,822.43 | 2,763,958 | 2.76 | 1,084,911 | 2.32 | 16.71 | 60 |
| 66 | 06-Aug | 154.87 | 156.45 | 152.60 | 154.33 | 154.53 | 0.13 | 14,756.45 | 3,147,416 | 3.14 | 1,259,990 | 2.69 | 19.47 | 70 |
| 67 | 05-Aug | 158.00 | 159.17 | 153.00 | 154.13 | 155.22 | -1.95 | 14,737.33 | 2,742,145 | 2.73 | 1,016,881 | 2.17 | 15.78 | 56 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR