| 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: 163.51; Drift%: 10.64 |
| Industry: Finance | Face Value: 1; VWAP21: 172.12 | Low52 Price: 80.2 | Barrier: 157.89; Drift%: 13.71 |
| Basic Industry: Holding Company | Total Equity: 955,915,568 | Low52 Date: 07-Apr-2025 | SHP: 56.51 / 17.69 / 6.53 / 19.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 201 | ||||
| High/Low Price | Quarter: 135.22 / 83.6 | Month: 181.4 / 154.91 | Week: 190.0 / 152.75 | Day: 187.98 / 177.7 | Sis67: 148 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 187.00 | 187.98 | 177.70 | 182.98 | 185.03 | -1.98 | 17,491.34 | 3,805,904 | 1.91 | 1,375,897 | 2.37 | 25.46 | 75 |
| 2 | 26-Aug | 190.10 | 191.60 | 186.11 | 186.68 | 187.85 | -3.00 | 17,845.03 | 4,965,878 | 2.49 | 1,970,886 | 3.39 | 37.02 | 107 |
| 3 | 25-Aug | 193.77 | 195.40 | 190.90 | 192.46 | 193.21 | -0.29 | 18,397.55 | 6,344,959 | 3.18 | 2,324,830 | 4.00 | 44.92 | 126 |
| 4 | 22-Aug | 190.00 | 199.80 | 187.75 | 193.02 | 195.44 | 1.73 | 18,451.08 | 21,636,789 | 10.84 | 4,569,816 | 7.87 | 89.31 | 248 |
| 5 | 21-Aug | 185.40 | 196.00 | 183.39 | 189.73 | 191.15 | 2.80 | 18,136.59 | 17,760,812 | 8.90 | 4,659,839 | 8.02 | 89.07 | 253 |
| 6 | 20-Aug | 188.40 | 188.55 | 183.50 | 184.57 | 185.16 | -2.02 | 17,643.33 | 4,965,155 | 2.49 | 1,929,616 | 3.32 | 35.73 | 105 |
| 7 | 19-Aug | 186.52 | 189.00 | 181.88 | 188.37 | 186.26 | 1.11 | 18,006.58 | 7,545,537 | 3.78 | 2,308,922 | 3.98 | 43.01 | 125 |
| 8 | 18-Aug | 188.50 | 191.70 | 184.01 | 186.31 | 188.06 | 0.23 | 17,809.66 | 11,439,374 | 5.73 | 3,069,890 | 5.29 | 57.73 | 167 |
| 9 | 14-Aug | 185.81 | 189.59 | 182.50 | 185.89 | 185.85 | -0.63 | 17,769.51 | 23,446,982 | 11.75 | 3,146,995 | 5.42 | 58.49 | 171 |
| 10 | 13-Aug | 164.45 | 190.00 | 163.51 | 187.07 | 181.98 | 15.01 | 17,882.31 | 92,462,028 | 46.34 | 13,042,332 | 22.46 | 237.34 | 708 |
| 11 | 12-Aug | 166.42 | 167.60 | 158.55 | 162.65 | 162.62 | 1.66 | 15,547.97 | 18,004,600 | 9.02 | 4,655,729 | 8.02 | 75.71 | 253 |
| 12 | 11-Aug | 156.50 | 166.80 | 152.75 | 159.99 | 160.81 | 3.03 | 15,293.69 | 24,737,584 | 12.40 | 4,879,497 | 8.40 | 78.47 | 270 |
| 13 | 08-Aug | 154.52 | 160.44 | 154.40 | 155.29 | 156.86 | 0.17 | 14,844.41 | 5,909,482 | 2.96 | 2,556,588 | 4.40 | 40.10 | 141 |
| 14 | 07-Aug | 154.10 | 155.60 | 151.99 | 155.02 | 153.98 | 0.45 | 14,818.60 | 2,763,958 | 1.39 | 1,084,911 | 1.87 | 16.71 | 60 |
| 15 | 06-Aug | 154.87 | 156.45 | 152.60 | 154.33 | 154.53 | 0.13 | 14,752.64 | 3,147,416 | 1.58 | 1,259,990 | 2.17 | 19.47 | 70 |
| 16 | 05-Aug | 158.00 | 159.17 | 153.00 | 154.13 | 155.22 | -1.95 | 14,733.53 | 2,742,145 | 1.37 | 1,016,881 | 1.75 | 15.78 | 56 |
| 17 | 04-Aug | 151.92 | 157.99 | 149.90 | 157.20 | 155.59 | 3.48 | 15,026.99 | 5,283,261 | 2.65 | 2,295,320 | 3.95 | 35.71 | 127 |
| 18 | 01-Aug | 157.80 | 157.89 | 151.40 | 151.92 | 154.06 | -3.74 | 14,522.27 | 3,731,425 | 1.87 | 1,615,023 | 2.78 | 24.88 | 89 |
| 19 | 31-Jul | 155.20 | 160.54 | 154.91 | 157.83 | 158.61 | 0.52 | 15,087.22 | 4,139,160 | 2.07 | 1,328,091 | 2.29 | 21.06 | 73 |
| 20 | 30-Jul | 163.85 | 164.52 | 156.09 | 157.01 | 159.69 | -3.90 | 15,008.83 | 3,867,005 | 1.94 | 1,476,249 | 2.54 | 23.57 | 82 |
| 21 | 29-Jul | 162.91 | 164.70 | 159.47 | 163.38 | 162.52 | 0.29 | 15,617.75 | 5,611,784 | 2.81 | 1,791,377 | 3.08 | 29.11 | 99 |
| 22 | 28-Jul | 166.26 | 172.90 | 161.70 | 162.91 | 166.25 | -3.48 | 15,572.82 | 6,149,706 | 3.08 | 2,389,124 | 4.11 | 39.72 | 132 |
| 23 | 25-Jul | 176.76 | 176.76 | 167.41 | 168.79 | 171.31 | -4.68 | 16,134.90 | 6,915,746 | 3.47 | 3,143,620 | 5.41 | 53.85 | 174 |
| 24 | 24-Jul | 180.11 | 181.40 | 175.51 | 177.07 | 178.07 | -1.40 | 16,926.40 | 7,628,095 | 3.82 | 2,948,875 | 5.08 | 52.51 | 163 |
| 25 | 23-Jul | 170.24 | 180.65 | 169.07 | 179.59 | 176.93 | 5.49 | 17,167.29 | 19,351,070 | 9.70 | 6,012,556 | 10.35 | 106.38 | 332 |
| 26 | 22-Jul | 170.00 | 173.24 | 167.62 | 170.24 | 169.68 | 0.45 | 16,273.51 | 5,105,674 | 2.56 | 1,828,400 | 3.15 | 31.02 | 101 |
| 27 | 21-Jul | 167.69 | 170.47 | 162.25 | 169.48 | 166.61 | 0.12 | 16,200.86 | 5,400,852 | 2.71 | 1,601,521 | 2.76 | 26.68 | 88 |
| 28 | 18-Jul | 169.80 | 170.30 | 167.30 | 169.27 | 168.85 | 0.01 | 16,180.78 | 2,825,743 | 1.42 | 919,679 | 1.58 | 15.53 | 51 |
| 29 | 17-Jul | 171.60 | 172.15 | 168.76 | 169.25 | 170.18 | -0.90 | 16,178.87 | 1,995,496 | 1.00 | 580,753 | 1.00 | 9.88 | 32 |
| 30 | 16-Jul | 171.43 | 172.75 | 169.00 | 170.79 | 170.76 | 0.11 | 16,326.08 | 3,276,884 | 1.64 | 822,307 | 1.42 | 14.04 | 45 |
| 31 | 15-Jul | 172.86 | 174.30 | 169.36 | 170.61 | 171.60 | -0.91 | 16,308.88 | 6,477,953 | 3.25 | 1,728,249 | 2.98 | 29.66 | 95 |
| 32 | 14-Jul | 167.62 | 173.39 | 166.37 | 172.18 | 170.74 | 2.82 | 16,458.95 | 9,343,246 | 4.68 | 3,155,285 | 5.43 | 53.87 | 174 |
| 33 | 11-Jul | 169.00 | 171.98 | 165.40 | 167.45 | 167.95 | -0.95 | 16,006.81 | 4,421,204 | 2.22 | 1,418,085 | 2.44 | 23.82 | 78 |
| 34 | 10-Jul | 170.48 | 172.90 | 166.21 | 169.05 | 169.09 | -0.40 | 16,159.75 | 5,461,404 | 2.74 | 1,420,290 | 2.45 | 24.02 | 78 |
| 35 | 09-Jul | 171.00 | 173.40 | 169.00 | 169.73 | 170.78 | -0.55 | 16,224.75 | 5,516,624 | 2.76 | 1,800,212 | 3.10 | 30.74 | 99 |
| 36 | 08-Jul | 167.65 | 174.00 | 166.50 | 170.67 | 170.36 | 2.18 | 16,314.61 | 11,139,267 | 5.58 | 3,190,548 | 5.49 | 54.35 | 176 |
| 37 | 07-Jul | 166.30 | 168.98 | 164.00 | 167.03 | 166.58 | 0.75 | 15,966.66 | 4,406,507 | 2.21 | 1,131,708 | 1.95 | 18.85 | 63 |
| 38 | 04-Jul | 167.00 | 168.65 | 162.58 | 165.79 | 165.64 | -0.67 | 15,848.12 | 7,655,720 | 3.84 | 2,164,007 | 3.73 | 35.84 | 120 |
| 39 | 03-Jul | 163.00 | 169.47 | 158.55 | 166.91 | 165.21 | 2.88 | 15,955.19 | 15,678,210 | 7.86 | 4,097,399 | 7.06 | 67.69 | 226 |
| 40 | 02-Jul | 159.14 | 163.00 | 157.29 | 162.24 | 160.32 | 2.22 | 15,508.77 | 8,652,979 | 4.34 | 3,512,445 | 6.05 | 56.31 | 194 |
| 41 | 01-Jul | 159.34 | 162.42 | 158.11 | 158.71 | 159.93 | -0.40 | 15,171.34 | 6,352,044 | 3.18 | 2,388,729 | 4.11 | 38.20 | 132 |
| 42 | 30-Jun | 159.15 | 165.49 | 156.91 | 159.34 | 161.96 | 0.12 | 15,231.56 | 15,173,863 | 7.60 | 4,542,446 | 7.82 | 73.57 | 251 |
| 43 | 27-Jun | 156.75 | 160.90 | 154.11 | 159.15 | 158.03 | 2.03 | 15,213.40 | 10,336,204 | 5.18 | 2,931,218 | 5.05 | 46.32 | 162 |
| 44 | 26-Jun | 156.00 | 159.95 | 154.15 | 155.98 | 157.14 | 0.78 | 14,910.37 | 13,641,212 | 6.84 | 3,508,814 | 6.04 | 55.14 | 194 |
| 45 | 25-Jun | 151.50 | 159.20 | 150.37 | 154.77 | 155.59 | 2.98 | 14,794.71 | 21,111,894 | 10.58 | 5,368,654 | 9.24 | 83.53 | 297 |
| 46 | 24-Jun | 140.80 | 155.00 | 140.80 | 150.29 | 150.86 | 7.78 | 14,366.46 | 45,773,040 | 22.94 | 8,269,873 | 14.24 | 124.76 | 457 |
| 47 | 23-Jun | 139.40 | 141.90 | 139.00 | 139.44 | 140.33 | -0.55 | 13,329.29 | 2,318,886 | 1.16 | 774,901 | 1.33 | 10.87 | 43 |
| 48 | 20-Jun | 138.35 | 143.99 | 137.10 | 140.21 | 140.51 | 1.13 | 13,402.89 | 5,449,577 | 2.73 | 2,070,349 | 3.56 | 29.09 | 114 |
| 49 | 19-Jun | 142.00 | 143.00 | 137.10 | 138.65 | 140.20 | -2.70 | 13,253.77 | 3,607,349 | 1.81 | 1,662,403 | 2.86 | 23.31 | 92 |
| 50 | 18-Jun | 141.00 | 146.64 | 139.45 | 142.50 | 144.09 | 0.86 | 13,621.80 | 6,413,871 | 3.21 | 1,860,416 | 3.20 | 26.81 | 103 |
| 51 | 17-Jun | 143.89 | 146.30 | 140.50 | 141.28 | 142.95 | -1.40 | 13,505.18 | 4,582,116 | 2.30 | 1,738,082 | 2.99 | 24.85 | 96 |
| 52 | 16-Jun | 143.00 | 144.50 | 138.00 | 143.28 | 141.10 | -0.09 | 13,696.36 | 3,666,074 | 1.84 | 1,236,096 | 2.13 | 17.44 | 68 |
| 53 | 13-Jun | 140.00 | 144.63 | 139.41 | 143.41 | 142.76 | -2.12 | 13,708.79 | 5,025,736 | 2.52 | 1,781,299 | 3.07 | 25.43 | 98 |
| 54 | 12-Jun | 148.33 | 151.00 | 145.80 | 146.52 | 148.14 | -1.22 | 14,006.07 | 6,162,643 | 3.09 | 2,069,165 | 3.56 | 30.65 | 114 |
| 55 | 11-Jun | 151.00 | 152.58 | 146.26 | 148.33 | 149.39 | -2.34 | 14,179.10 | 5,410,588 | 2.71 | 1,987,771 | 3.42 | 29.70 | 110 |
| 56 | 10-Jun | 154.91 | 154.91 | 149.25 | 151.88 | 151.51 | -2.03 | 14,518.45 | 10,075,793 | 5.05 | 3,927,428 | 6.76 | 59.50 | 217 |
| 57 | 09-Jun | 143.28 | 155.99 | 143.25 | 155.02 | 150.97 | 8.73 | 14,818.60 | 21,681,424 | 10.87 | 5,692,335 | 9.80 | 85.94 | 314 |
| 58 | 06-Jun | 141.95 | 144.42 | 138.75 | 142.57 | 141.28 | 0.67 | 13,628.49 | 10,312,459 | 5.17 | 4,424,071 | 7.62 | 62.50 | 244 |
| 59 | 05-Jun | 131.21 | 143.45 | 131.21 | 141.62 | 139.89 | 8.17 | 13,537.68 | 28,475,957 | 14.27 | 4,911,600 | 8.46 | 68.71 | 271 |
| 60 | 04-Jun | 130.10 | 131.80 | 127.74 | 130.92 | 130.32 | 0.04 | 12,514.85 | 2,840,245 | 1.42 | 1,030,135 | 1.77 | 13.42 | 57 |
| 61 | 03-Jun | 134.38 | 135.10 | 130.00 | 130.87 | 132.36 | -2.14 | 12,510.07 | 3,214,940 | 1.61 | 1,393,144 | 2.40 | 18.44 | 77 |
| 62 | 02-Jun | 128.44 | 134.85 | 126.17 | 133.73 | 132.05 | 4.69 | 12,783.46 | 7,527,061 | 3.77 | 2,785,084 | 4.80 | 36.78 | 154 |
| 63 | 30-May | 126.80 | 128.24 | 124.64 | 127.74 | 126.79 | 1.14 | 12,210.87 | 2,733,854 | 1.37 | 1,089,644 | 1.88 | 13.82 | 60 |
| 64 | 29-May | 129.75 | 131.50 | 125.56 | 126.30 | 127.47 | -1.89 | 12,073.21 | 3,244,401 | 1.63 | 1,189,803 | 2.05 | 15.17 | 66 |
| 65 | 28-May | 123.14 | 130.00 | 122.26 | 128.73 | 127.28 | 5.19 | 12,305.50 | 8,145,360 | 4.08 | 3,019,081 | 5.20 | 38.43 | 167 |
| 66 | 27-May | 122.40 | 124.44 | 121.20 | 122.38 | 122.59 | 0.21 | 11,698.49 | 2,676,850 | 1.34 | 1,103,932 | 1.90 | 13.53 | 61 |
| 67 | 26-May | 121.01 | 123.75 | 120.83 | 122.12 | 122.13 | 1.41 | 11,673.64 | 2,660,760 | 1.33 | 1,257,951 | 2.17 | 15.36 | 69 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL