| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,135.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 554.3 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 10,511,929 | Low52 Date: 03-Mar-2025 | SHP: 74.63 / 0.12 / 0.45 / 24.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 911.95 / 554.3 | Month: 1,025.95 / 816.95 | Week: 914.2 / 876.0 | Day: 859.55 / 837.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 851.00 | 859.55 | 837.05 | 843.35 | 845.07 | -1.60 | 886.52 | 5,281 | 2.44 | 3,175 | 3.13 | 0.27 | 12 |
| 2 | 10-Jul | 869.80 | 870.35 | 853.25 | 857.05 | 859.84 | -1.04 | 900.92 | 3,221 | 1.49 | 2,021 | 1.99 | 0.17 | 8 |
| 3 | 09-Jul | 865.05 | 871.95 | 855.30 | 866.10 | 867.19 | -0.05 | 910.44 | 2,160 | 1.00 | 1,013 | 1.00 | 0.09 | 4 |
| 4 | 08-Jul | 871.80 | 877.50 | 860.00 | 866.55 | 870.33 | -1.21 | 910.91 | 4,061 | 1.88 | 2,532 | 2.50 | 0.22 | 10 |
| 5 | 07-Jul | 875.00 | 883.95 | 870.00 | 877.15 | 875.22 | -0.62 | 922.05 | 5,195 | 2.40 | 1,845 | 1.82 | 0.16 | 7 |
| 6 | 04-Jul | 885.00 | 889.90 | 876.00 | 882.60 | 883.80 | -0.30 | 927.78 | 4,123 | 1.91 | 2,153 | 2.12 | 0.19 | 8 |
| 7 | 03-Jul | 899.95 | 899.95 | 880.65 | 885.30 | 888.89 | -1.27 | 930.62 | 5,389 | 2.49 | 3,017 | 2.98 | 0.27 | 12 |
| 8 | 02-Jul | 899.90 | 899.90 | 890.00 | 896.65 | 895.67 | 0.47 | 942.55 | 3,774 | 1.75 | 1,647 | 1.62 | 0.15 | 6 |
| 9 | 01-Jul | 903.00 | 904.90 | 885.05 | 892.45 | 893.24 | -1.58 | 938.14 | 8,366 | 3.87 | 3,871 | 3.82 | 0.35 | 15 |
| 10 | 30-Jun | 906.00 | 914.20 | 895.05 | 906.80 | 903.88 | -0.56 | 953.22 | 7,005 | 3.24 | 3,393 | 3.35 | 0.31 | 13 |
| 11 | 27-Jun | 913.45 | 916.30 | 900.00 | 911.90 | 907.83 | -0.17 | 958.58 | 12,811 | 5.93 | 4,559 | 4.50 | 0.41 | 17 |
| 12 | 26-Jun | 925.00 | 925.00 | 906.50 | 913.45 | 911.47 | -0.83 | 960.21 | 8,133 | 3.76 | 3,603 | 3.55 | 0.33 | 14 |
| 13 | 25-Jun | 910.10 | 934.25 | 904.95 | 921.05 | 918.03 | 0.77 | 968.20 | 12,814 | 5.93 | 5,998 | 5.92 | 0.55 | 23 |
| 14 | 24-Jun | 897.70 | 936.25 | 897.70 | 914.05 | 915.05 | 1.91 | 960.84 | 16,189 | 7.49 | 6,997 | 6.90 | 0.64 | 27 |
| 15 | 23-Jun | 945.40 | 945.40 | 891.50 | 896.90 | 909.36 | -5.62 | 942.81 | 21,417 | 9.91 | 8,158 | 8.05 | 0.74 | 31 |
| 16 | 20-Jun | 885.00 | 974.00 | 879.95 | 950.30 | 952.04 | 6.27 | 998.95 | 98,566 | 45.61 | 20,470 | 20.19 | 1.95 | 79 |
| 17 | 19-Jun | 900.00 | 924.90 | 885.00 | 894.20 | 908.67 | 0.75 | 939.98 | 31,543 | 14.60 | 12,291 | 12.12 | 1.12 | 47 |
| 18 | 18-Jun | 841.05 | 925.00 | 832.70 | 887.50 | 893.67 | 5.54 | 932.93 | 68,802 | 31.84 | 16,248 | 16.02 | 1.45 | 62 |
| 19 | 17-Jun | 834.95 | 860.00 | 831.05 | 840.95 | 846.70 | 1.55 | 884.00 | 12,384 | 5.73 | 6,059 | 5.98 | 0.51 | 23 |
| 20 | 16-Jun | 830.75 | 838.25 | 819.05 | 828.10 | 824.56 | -1.32 | 870.49 | 7,443 | 3.44 | 3,740 | 3.69 | 0.31 | 14 |
| 21 | 13-Jun | 851.00 | 851.00 | 820.00 | 839.15 | 839.03 | -2.15 | 882.11 | 5,674 | 2.63 | 3,910 | 3.86 | 0.33 | 15 |
| 22 | 12-Jun | 886.00 | 886.10 | 850.00 | 857.55 | 864.83 | -1.13 | 901.45 | 5,586 | 2.58 | 2,490 | 2.46 | 0.22 | 10 |
| 23 | 11-Jun | 840.20 | 879.00 | 825.00 | 867.35 | 852.58 | 3.75 | 911.75 | 18,477 | 8.55 | 8,657 | 8.54 | 0.74 | 33 |
| 24 | 10-Jun | 848.00 | 848.00 | 829.40 | 836.00 | 836.66 | -0.61 | 878.00 | 3,333 | 1.54 | 1,811 | 1.79 | 0.15 | 7 |
| 25 | 09-Jun | 840.90 | 865.45 | 833.20 | 841.10 | 841.91 | 0.59 | 884.16 | 6,242 | 2.89 | 3,074 | 3.03 | 0.26 | 12 |
| 26 | 06-Jun | 839.00 | 846.05 | 831.00 | 836.20 | 836.53 | -0.32 | 879.01 | 6,522 | 3.02 | 2,231 | 2.20 | 0.19 | 9 |
| 27 | 05-Jun | 845.00 | 852.20 | 825.40 | 838.90 | 836.02 | 1.04 | 881.85 | 11,091 | 5.13 | 3,828 | 3.78 | 0.32 | 15 |
| 28 | 04-Jun | 855.00 | 856.45 | 816.60 | 830.25 | 830.27 | -3.53 | 872.75 | 23,902 | 11.06 | 7,640 | 7.53 | 0.63 | 29 |
| 29 | 03-Jun | 860.00 | 874.65 | 841.25 | 860.60 | 858.02 | 0.85 | 904.66 | 8,591 | 3.98 | 2,501 | 2.47 | 0.21 | 10 |
| 30 | 02-Jun | 831.00 | 860.00 | 830.10 | 853.35 | 846.66 | 1.79 | 897.04 | 9,906 | 4.58 | 5,737 | 5.66 | 0.49 | 22 |
| 31 | 30-May | 840.05 | 843.90 | 816.95 | 838.35 | 831.01 | -0.66 | 881.27 | 10,434 | 4.83 | 4,807 | 4.74 | 0.40 | 18 |
| 32 | 29-May | 875.00 | 875.00 | 840.00 | 843.90 | 849.55 | -4.46 | 887.10 | 14,843 | 6.87 | 7,658 | 7.55 | 0.65 | 29 |
| 33 | 28-May | 885.35 | 899.90 | 880.00 | 883.30 | 888.49 | -1.24 | 928.52 | 6,441 | 2.98 | 3,878 | 3.82 | 0.34 | 15 |
| 34 | 27-May | 904.00 | 909.30 | 882.10 | 894.40 | 897.31 | -1.69 | 940.19 | 7,930 | 3.67 | 4,563 | 4.50 | 0.41 | 18 |
| 35 | 26-May | 907.00 | 918.95 | 905.60 | 909.80 | 912.18 | 0.40 | 956.38 | 3,400 | 1.57 | 1,654 | 1.63 | 0.15 | 6 |
| 36 | 23-May | 915.00 | 926.05 | 901.20 | 906.20 | 911.11 | -3.01 | 952.59 | 13,412 | 6.21 | 7,244 | 7.14 | 0.66 | 28 |
| 37 | 22-May | 945.65 | 960.00 | 910.50 | 934.30 | 928.20 | -0.99 | 982.13 | 16,741 | 7.75 | 6,041 | 5.96 | 0.56 | 23 |
| 38 | 21-May | 994.70 | 994.70 | 895.65 | 943.65 | 934.21 | -4.66 | 991.96 | 54,808 | 25.36 | 20,597 | 20.31 | 1.92 | 79 |
| 39 | 20-May | 992.50 | 1,025.95 | 983.80 | 989.80 | 1,007.76 | -0.29 | 1,040.47 | 21,723 | 10.05 | 11,653 | 11.49 | 1.17 | 45 |
| 40 | 19-May | 970.00 | 996.55 | 969.55 | 992.65 | 986.87 | 2.44 | 1,043.47 | 15,175 | 7.02 | 10,920 | 10.77 | 1.08 | 42 |
| 41 | 16-May | 965.35 | 977.85 | 959.55 | 969.05 | 967.81 | 0.38 | 1,018.66 | 9,897 | 4.58 | 6,152 | 6.07 | 0.60 | 24 |
| 42 | 15-May | 946.30 | 972.45 | 946.30 | 965.40 | 957.68 | 2.02 | 1,014.82 | 14,857 | 6.88 | 9,093 | 8.97 | 0.87 | 35 |
| 43 | 14-May | 932.10 | 958.00 | 932.10 | 946.30 | 947.60 | 1.51 | 994.74 | 5,974 | 2.76 | 3,633 | 3.58 | 0.34 | 14 |
| 44 | 13-May | 923.00 | 943.65 | 919.30 | 932.20 | 933.94 | 1.23 | 979.92 | 9,573 | 4.43 | 5,236 | 5.16 | 0.49 | 20 |
| 45 | 12-May | 913.00 | 924.95 | 910.05 | 920.85 | 919.41 | 2.24 | 967.99 | 9,584 | 4.43 | 7,534 | 7.43 | 0.69 | 29 |
| 46 | 09-May | 882.05 | 908.00 | 882.05 | 900.65 | 900.93 | 0.07 | 946.76 | 10,437 | 4.83 | 7,386 | 7.28 | 0.67 | 29 |
| 47 | 08-May | 887.00 | 913.00 | 887.00 | 900.05 | 901.91 | 0.94 | 946.13 | 7,409 | 3.43 | 5,024 | 4.95 | 0.45 | 19 |
| 48 | 07-May | 866.00 | 900.70 | 830.00 | 891.65 | 882.01 | 0.69 | 937.30 | 8,754 | 4.05 | 5,381 | 5.31 | 0.47 | 21 |
| 49 | 06-May | 889.95 | 894.70 | 876.95 | 885.55 | 885.14 | -0.29 | 930.88 | 14,487 | 6.70 | 10,249 | 10.11 | 0.91 | 40 |
| 50 | 05-May | 871.20 | 894.95 | 871.20 | 888.15 | 886.84 | 1.96 | 933.62 | 8,230 | 3.81 | 5,194 | 5.12 | 0.46 | 20 |
| 51 | 02-May | 866.00 | 874.90 | 862.40 | 871.05 | 870.22 | 0.69 | 915.64 | 6,529 | 3.02 | 5,540 | 5.46 | 0.48 | 21 |
| 52 | 30-Apr | 870.00 | 872.00 | 856.55 | 865.10 | 865.41 | 0.58 | 909.39 | 7,465 | 3.45 | 5,555 | 5.48 | 0.48 | 21 |
| 53 | 29-Apr | 854.00 | 877.70 | 830.00 | 860.10 | 863.13 | 1.76 | 904.13 | 5,721 | 2.65 | 3,393 | 3.35 | 0.29 | 13 |
| 54 | 28-Apr | 848.95 | 850.70 | 830.00 | 845.20 | 844.18 | -0.44 | 888.47 | 9,558 | 4.42 | 6,541 | 6.45 | 0.55 | 25 |
| 55 | 25-Apr | 840.00 | 856.45 | 835.00 | 848.95 | 845.49 | -0.14 | 892.41 | 15,638 | 7.24 | 11,963 | 11.80 | 1.01 | 46 |
| 56 | 24-Apr | 855.70 | 858.45 | 845.05 | 850.10 | 850.49 | 0.56 | 893.62 | 6,783 | 3.14 | 4,636 | 4.57 | 0.39 | 18 |
| 57 | 23-Apr | 839.00 | 853.00 | 837.65 | 845.40 | 845.49 | 0.88 | 888.68 | 10,721 | 4.96 | 8,315 | 8.20 | 0.70 | 32 |
| 58 | 22-Apr | 826.00 | 847.90 | 826.00 | 838.05 | 838.14 | 0.88 | 880.95 | 9,261 | 4.29 | 6,387 | 6.30 | 0.54 | 25 |
| 59 | 21-Apr | 840.00 | 847.05 | 826.00 | 830.70 | 835.64 | 1.56 | 873.23 | 6,018 | 2.78 | 3,167 | 3.12 | 0.26 | 12 |
| 60 | 17-Apr | 780.00 | 840.00 | 780.00 | 817.90 | 824.34 | 4.10 | 859.77 | 13,855 | 6.41 | 5,708 | 5.63 | 0.47 | 22 |
| 61 | 16-Apr | 789.95 | 793.90 | 770.40 | 785.65 | 784.47 | 0.33 | 825.87 | 10,453 | 4.84 | 5,113 | 5.04 | 0.40 | 20 |
| 62 | 15-Apr | 772.50 | 796.20 | 762.05 | 783.05 | 782.10 | 3.39 | 823.14 | 8,480 | 3.92 | 5,198 | 5.13 | 0.41 | 20 |
| 63 | 11-Apr | 751.05 | 764.20 | 751.05 | 757.35 | 758.57 | 2.08 | 796.12 | 3,736 | 1.73 | 1,642 | 1.62 | 0.12 | 6 |
| 64 | 09-Apr | 733.15 | 749.90 | 724.05 | 741.90 | 738.89 | -0.22 | 779.88 | 4,316 | 2.00 | 1,933 | 1.91 | 0.14 | 7 |
| 65 | 08-Apr | 750.00 | 756.45 | 734.85 | 743.55 | 743.26 | 1.74 | 781.61 | 5,979 | 2.77 | 2,193 | 2.16 | 0.16 | 8 |
| 66 | 07-Apr | 651.00 | 737.50 | 651.00 | 730.85 | 716.93 | -0.51 | 768.26 | 15,420 | 7.14 | 8,995 | 8.87 | 0.64 | 35 |
| 67 | 04-Apr | 718.05 | 750.00 | 715.00 | 734.60 | 727.19 | 2.58 | 772.21 | 14,791 | 6.84 | 7,934 | 7.82 | 0.58 | 31 |
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