| 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: 120.74 | Low52 Price: 80.2 | Barrier: 121.46; Drift%: -0.68 |
| Basic Industry: Holding Company | Total Equity: 956,364,073 | Low52 Date: 07-Apr-2025 | SHP: 56.9 / 17.71 / 5.76 / 19.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 135.22 / 83.6 | Month: 159.73 / 134.2 | Week: 137.41 / 127.0 | Day: 122.8 / 120.0 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 121.50 | 122.80 | 120.00 | 120.64 | 120.99 | -1.34 | 11,537.58 | 1,659,298 | 1.32 | 695,287 | 1.62 | 8.41 | 37 |
| 2 | 06-Apr | 120.50 | 123.23 | 119.17 | 122.28 | 121.25 | 1.77 | 11,694.42 | 2,909,776 | 2.31 | 979,911 | 2.29 | 11.88 | 52 |
| 3 | 02-Apr | 115.83 | 120.62 | 115.40 | 120.15 | 117.73 | -0.12 | 11,490.71 | 1,947,782 | 1.55 | 459,153 | 1.07 | 5.41 | 24 |
| 4 | 01-Apr | 118.65 | 121.46 | 116.93 | 120.30 | 119.90 | 5.89 | 11,505.06 | 2,415,457 | 1.92 | 630,105 | 1.47 | 7.55 | 34 |
| 5 | 30-Mar | 117.80 | 118.50 | 112.00 | 113.61 | 115.77 | -5.12 | 10,865.25 | 4,151,488 | 3.29 | 1,960,014 | 4.58 | 22.69 | 104 |
| 6 | 27-Mar | 124.30 | 124.30 | 119.25 | 119.74 | 120.61 | -3.85 | 11,451.50 | 3,390,016 | 2.69 | 1,633,768 | 3.82 | 19.70 | 87 |
| 7 | 25-Mar | 121.97 | 126.40 | 121.25 | 124.54 | 124.63 | 3.40 | 11,910.56 | 4,056,796 | 3.22 | 2,244,496 | 5.24 | 27.97 | 119 |
| 8 | 24-Mar | 121.90 | 121.90 | 118.05 | 120.44 | 120.07 | 2.36 | 11,518.45 | 2,240,096 | 1.78 | 931,688 | 2.18 | 11.19 | 50 |
| 9 | 23-Mar | 120.56 | 120.57 | 115.84 | 117.66 | 117.70 | -4.47 | 11,252.58 | 3,779,260 | 3.00 | 1,568,215 | 3.66 | 18.46 | 83 |
| 10 | 20-Mar | 124.28 | 125.39 | 122.08 | 123.16 | 123.70 | 0.56 | 11,778.58 | 1,800,489 | 1.43 | 565,569 | 1.32 | 7.00 | 30 |
| 11 | 19-Mar | 123.22 | 125.96 | 122.00 | 122.47 | 123.76 | -3.86 | 11,712.59 | 2,345,985 | 1.86 | 964,629 | 2.25 | 11.94 | 51 |
| 12 | 18-Mar | 121.00 | 128.99 | 120.40 | 127.39 | 126.26 | 6.18 | 12,183.12 | 6,402,462 | 5.08 | 1,806,599 | 4.22 | 22.81 | 96 |
| 13 | 17-Mar | 119.80 | 122.35 | 117.17 | 119.98 | 119.39 | 0.57 | 11,474.46 | 3,278,478 | 2.60 | 1,130,903 | 2.64 | 13.50 | 60 |
| 14 | 16-Mar | 119.60 | 121.80 | 115.00 | 119.30 | 117.49 | 0.73 | 11,409.42 | 4,063,699 | 3.22 | 1,443,600 | 3.37 | 16.96 | 77 |
| 15 | 13-Mar | 122.00 | 122.45 | 117.50 | 118.44 | 119.34 | -4.00 | 11,327.18 | 2,739,305 | 2.17 | 1,047,489 | 2.45 | 12.50 | 56 |
| 16 | 12-Mar | 121.50 | 126.20 | 118.20 | 123.38 | 121.69 | 1.39 | 11,799.62 | 4,036,935 | 3.20 | 1,114,312 | 2.60 | 13.56 | 59 |
| 17 | 11-Mar | 121.50 | 128.60 | 119.61 | 121.69 | 124.50 | 0.53 | 11,637.99 | 5,637,927 | 4.47 | 1,153,538 | 2.69 | 14.36 | 61 |
| 18 | 10-Mar | 118.09 | 124.01 | 115.60 | 121.05 | 118.66 | 4.60 | 11,576.79 | 3,780,224 | 3.00 | 1,275,452 | 2.98 | 15.13 | 68 |
| 19 | 09-Mar | 117.50 | 119.67 | 114.50 | 115.73 | 115.64 | -4.94 | 11,068.00 | 3,549,038 | 2.82 | 1,252,126 | 2.92 | 14.48 | 67 |
| 20 | 06-Mar | 124.63 | 125.88 | 120.01 | 121.74 | 123.38 | -2.80 | 11,642.78 | 1,470,367 | 1.17 | 525,114 | 1.23 | 6.48 | 28 |
| 21 | 05-Mar | 122.70 | 129.00 | 120.00 | 125.25 | 123.03 | 2.40 | 11,978.46 | 2,511,126 | 1.99 | 826,372 | 1.93 | 10.17 | 44 |
| 22 | 04-Mar | 123.14 | 124.12 | 120.50 | 122.31 | 122.42 | -2.64 | 11,697.29 | 3,253,821 | 2.58 | 1,209,074 | 2.82 | 14.80 | 64 |
| 23 | 02-Mar | 125.00 | 127.44 | 123.00 | 125.63 | 125.21 | -1.65 | 12,014.80 | 3,089,971 | 2.45 | 1,073,401 | 2.51 | 13.44 | 57 |
| 24 | 27-Feb | 133.15 | 133.80 | 127.00 | 127.74 | 129.04 | -3.80 | 12,216.59 | 3,248,284 | 2.58 | 1,522,288 | 3.55 | 19.64 | 81 |
| 25 | 26-Feb | 134.50 | 135.99 | 132.08 | 132.78 | 133.85 | -0.61 | 12,698.60 | 1,572,229 | 1.25 | 496,834 | 1.16 | 6.65 | 26 |
| 26 | 25-Feb | 135.00 | 135.00 | 132.31 | 133.59 | 133.59 | 0.53 | 12,776.07 | 1,739,740 | 1.38 | 694,694 | 1.62 | 9.28 | 37 |
| 27 | 24-Feb | 134.26 | 135.00 | 131.26 | 132.88 | 132.78 | -1.37 | 12,708.17 | 1,260,677 | 1.00 | 455,981 | 1.06 | 6.05 | 24 |
| 28 | 23-Feb | 135.63 | 137.41 | 134.05 | 134.72 | 135.19 | -0.08 | 12,884.14 | 1,522,093 | 1.21 | 428,223 | 1.00 | 5.79 | 23 |
| 29 | 20-Feb | 138.10 | 138.11 | 133.89 | 134.83 | 135.69 | -2.37 | 12,894.66 | 2,716,453 | 2.15 | 1,177,270 | 2.75 | 15.97 | 63 |
| 30 | 19-Feb | 143.00 | 143.93 | 137.50 | 138.10 | 140.06 | -3.30 | 13,207.39 | 1,835,205 | 1.46 | 728,968 | 1.70 | 10.21 | 39 |
| 31 | 18-Feb | 138.98 | 144.90 | 137.15 | 142.81 | 142.65 | 3.65 | 13,657.84 | 7,557,411 | 5.99 | 1,943,796 | 4.54 | 27.73 | 103 |
| 32 | 17-Feb | 135.99 | 138.70 | 134.56 | 137.78 | 136.62 | 1.32 | 13,176.78 | 1,547,647 | 1.23 | 539,607 | 1.26 | 7.37 | 29 |
| 33 | 16-Feb | 135.56 | 137.39 | 130.38 | 135.99 | 134.11 | -0.37 | 13,005.60 | 4,518,274 | 3.58 | 1,568,957 | 3.66 | 21.04 | 84 |
| 34 | 13-Feb | 139.50 | 139.79 | 135.70 | 136.50 | 137.60 | -3.26 | 13,054.37 | 2,598,697 | 2.06 | 887,205 | 2.07 | 12.21 | 47 |
| 35 | 12-Feb | 137.80 | 141.79 | 135.13 | 141.10 | 139.62 | 2.11 | 13,494.30 | 4,213,635 | 3.34 | 1,591,182 | 3.72 | 22.22 | 85 |
| 36 | 11-Feb | 140.43 | 140.43 | 135.24 | 138.19 | 137.78 | -1.60 | 13,216.00 | 4,842,396 | 3.84 | 1,469,454 | 3.43 | 20.25 | 78 |
| 37 | 10-Feb | 133.70 | 142.00 | 132.53 | 140.43 | 139.31 | 7.46 | 13,430.22 | 18,667,456 | 14.81 | 3,030,323 | 7.08 | 42.22 | 161 |
| 38 | 09-Feb | 124.40 | 132.00 | 123.83 | 130.68 | 128.66 | 6.90 | 12,497.77 | 4,778,095 | 3.79 | 1,991,617 | 4.65 | 25.62 | 106 |
| 39 | 06-Feb | 124.76 | 124.76 | 117.50 | 122.24 | 120.14 | -2.13 | 11,690.59 | 7,363,243 | 5.84 | 1,994,222 | 4.66 | 23.96 | 107 |
| 40 | 05-Feb | 132.00 | 132.00 | 124.50 | 124.90 | 126.56 | -4.99 | 11,944.99 | 3,154,381 | 2.50 | 1,352,122 | 3.16 | 17.11 | 73 |
| 41 | 04-Feb | 127.50 | 132.00 | 126.26 | 131.46 | 130.46 | 3.27 | 12,572.36 | 2,380,349 | 1.89 | 865,220 | 2.02 | 11.29 | 47 |
| 42 | 03-Feb | 127.10 | 129.00 | 125.00 | 127.30 | 127.09 | 4.30 | 12,174.51 | 3,252,541 | 2.58 | 1,418,514 | 3.31 | 18.03 | 76 |
| 43 | 02-Feb | 121.63 | 123.20 | 116.39 | 122.05 | 119.29 | 0.35 | 11,672.42 | 3,237,029 | 2.57 | 1,280,225 | 2.99 | 15.27 | 69 |
| 44 | 01-Feb | 129.48 | 129.48 | 120.10 | 121.63 | 124.31 | -5.68 | 11,632.26 | 1,544,620 | 1.23 | 665,987 | 1.56 | 8.28 | 36 |
| 45 | 30-Jan | 126.22 | 130.00 | 125.51 | 128.95 | 128.71 | 0.60 | 12,332.31 | 2,020,669 | 1.60 | 843,656 | 1.97 | 10.86 | 45 |
| 46 | 29-Jan | 128.80 | 132.00 | 124.99 | 128.18 | 127.55 | -1.02 | 12,258.67 | 4,154,474 | 3.30 | 1,845,563 | 4.31 | 23.54 | 99 |
| 47 | 28-Jan | 127.99 | 129.99 | 126.65 | 129.50 | 128.30 | 1.58 | 12,384.91 | 2,271,673 | 1.80 | 1,029,181 | 2.40 | 13.20 | 55 |
| 48 | 27-Jan | 128.30 | 128.64 | 125.50 | 127.49 | 127.08 | -0.60 | 12,192.69 | 1,981,004 | 1.57 | 610,098 | 1.42 | 7.75 | 33 |
| 49 | 23-Jan | 131.80 | 131.90 | 127.16 | 128.26 | 128.63 | -2.30 | 12,266.33 | 1,657,510 | 1.31 | 785,207 | 1.83 | 10.10 | 42 |
| 50 | 22-Jan | 129.80 | 132.14 | 128.27 | 131.28 | 130.80 | 3.26 | 12,555.15 | 1,834,007 | 1.45 | 749,119 | 1.75 | 9.80 | 40 |
| 51 | 21-Jan | 128.50 | 130.45 | 126.11 | 127.14 | 128.22 | -1.32 | 12,159.21 | 3,445,578 | 2.73 | 1,121,852 | 2.62 | 14.38 | 60 |
| 52 | 20-Jan | 134.90 | 134.91 | 128.31 | 128.84 | 131.00 | -4.33 | 12,321.79 | 2,723,070 | 2.16 | 1,114,090 | 2.60 | 14.00 | 60 |
| 53 | 19-Jan | 136.90 | 136.90 | 133.34 | 134.67 | 134.84 | -2.01 | 12,879.35 | 1,595,699 | 1.27 | 709,769 | 1.66 | 9.57 | 38 |
| 54 | 16-Jan | 139.90 | 142.30 | 135.50 | 137.43 | 139.68 | -1.10 | 13,143.31 | 2,351,448 | 1.87 | 871,003 | 2.03 | 12.17 | 47 |
| 55 | 14-Jan | 136.00 | 139.45 | 135.55 | 138.96 | 137.95 | 2.68 | 13,289.64 | 2,468,698 | 1.96 | 1,006,122 | 2.35 | 13.88 | 54 |
| 56 | 13-Jan | 137.10 | 138.80 | 133.94 | 135.33 | 135.99 | -1.20 | 12,942.47 | 2,360,889 | 1.87 | 881,914 | 2.06 | 11.99 | 47 |
| 57 | 12-Jan | 138.44 | 138.44 | 134.36 | 136.97 | 136.40 | -1.38 | 13,099.32 | 2,581,189 | 2.05 | 925,952 | 2.16 | 12.63 | 50 |
| 58 | 09-Jan | 141.55 | 143.21 | 137.85 | 138.88 | 140.27 | -2.18 | 13,281.98 | 2,195,988 | 1.74 | 991,806 | 2.32 | 13.91 | 53 |
| 59 | 08-Jan | 146.20 | 146.64 | 141.51 | 141.98 | 143.02 | -3.21 | 13,578.46 | 1,878,786 | 1.49 | 917,229 | 2.14 | 13.12 | 49 |
| 60 | 07-Jan | 143.64 | 147.23 | 142.01 | 146.69 | 144.46 | 2.12 | 14,028.90 | 2,566,080 | 2.04 | 1,079,347 | 2.52 | 15.59 | 58 |
| 61 | 06-Jan | 148.00 | 148.29 | 143.05 | 143.64 | 144.81 | -2.91 | 13,737.21 | 2,285,959 | 1.81 | 1,133,684 | 2.65 | 16.42 | 61 |
| 62 | 05-Jan | 149.00 | 149.70 | 145.79 | 147.94 | 147.55 | -0.75 | 14,148.45 | 1,977,255 | 1.57 | 913,100 | 2.13 | 13.47 | 49 |
| 63 | 02-Jan | 148.00 | 150.00 | 146.11 | 149.06 | 148.00 | 1.02 | 14,255.56 | 2,017,501 | 1.60 | 871,727 | 2.04 | 12.00 | 47 |
| 64 | 01-Jan | 150.59 | 150.66 | 146.95 | 147.56 | 147.96 | -1.69 | 14,112.11 | 1,393,299 | 1.11 | 628,418 | 1.47 | 9.30 | 34 |
| 65 | 31-Dec | 148.42 | 151.90 | 148.42 | 150.10 | 150.41 | 1.24 | 14,355.02 | 3,426,752 | 2.72 | 1,530,512 | 3.57 | 23.02 | 82 |
| 66 | 30-Dec | 144.75 | 149.49 | 144.40 | 148.26 | 147.23 | 2.84 | 14,179.05 | 8,007,101 | 6.35 | 2,251,987 | 5.26 | 33.16 | 121 |
| 67 | 29-Dec | 144.00 | 145.25 | 143.20 | 144.16 | 144.33 | -0.09 | 13,786.94 | 1,323,086 | 1.05 | 577,381 | 1.35 | 8.33 | 31 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR