| 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 / 0.44 / 24.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 911.95 / 554.3 | Month: 1,069.95 / 896.3 | Week: 1,024.95 / 976.5 | Day: 977.0 / 941.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 949.45 | 977.00 | 941.20 | 972.45 | 961.83 | 3.67 | 1,022.23 | 4,665 | 3.29 | 2,814 | 4.92 | 0.27 | 11 |
| 2 | 11-Nov | 944.20 | 956.95 | 934.00 | 938.05 | 941.31 | -0.65 | 986.07 | 2,929 | 2.07 | 1,635 | 2.86 | 0.15 | 6 |
| 3 | 10-Nov | 950.00 | 970.00 | 942.00 | 944.20 | 955.43 | -1.51 | 992.54 | 4,815 | 3.40 | 1,772 | 3.10 | 0.17 | 7 |
| 4 | 07-Nov | 957.80 | 972.25 | 952.50 | 958.65 | 959.64 | 0.09 | 1,007.73 | 3,052 | 2.16 | 1,671 | 2.92 | 0.16 | 6 |
| 5 | 06-Nov | 975.00 | 992.55 | 950.80 | 957.80 | 969.71 | -1.97 | 1,006.83 | 3,632 | 2.56 | 2,225 | 3.89 | 0.22 | 9 |
| 6 | 04-Nov | 995.00 | 1,030.20 | 971.70 | 977.05 | 996.61 | -0.34 | 1,027.07 | 11,034 | 7.79 | 1,974 | 3.45 | 0.20 | 8 |
| 7 | 03-Nov | 985.10 | 999.85 | 964.05 | 980.35 | 981.03 | -0.43 | 1,030.54 | 7,996 | 5.65 | 3,562 | 6.23 | 0.35 | 14 |
| 8 | 31-Oct | 980.00 | 1,000.00 | 976.50 | 984.55 | 985.13 | 0.29 | 1,034.95 | 2,806 | 1.98 | 1,609 | 2.81 | 0.16 | 6 |
| 9 | 30-Oct | 997.05 | 999.15 | 978.25 | 981.75 | 986.90 | -1.43 | 1,032.01 | 4,976 | 3.51 | 2,970 | 5.19 | 0.29 | 11 |
| 10 | 29-Oct | 991.30 | 1,008.00 | 991.30 | 996.00 | 1,000.03 | 0.66 | 1,046.00 | 2,404 | 1.70 | 1,142 | 2.00 | 0.11 | 4 |
| 11 | 28-Oct | 1,003.90 | 1,019.95 | 981.00 | 989.45 | 998.02 | -1.44 | 1,040.10 | 7,359 | 5.20 | 3,585 | 6.27 | 0.36 | 14 |
| 12 | 27-Oct | 1,010.20 | 1,024.95 | 997.00 | 1,003.90 | 1,009.53 | -0.43 | 1,055.29 | 6,139 | 4.34 | 2,375 | 4.15 | 0.24 | 9 |
| 13 | 24-Oct | 1,020.00 | 1,048.00 | 998.90 | 1,008.20 | 1,026.25 | 0.58 | 1,059.81 | 16,337 | 11.54 | 4,434 | 7.75 | 0.46 | 17 |
| 14 | 23-Oct | 1,021.00 | 1,022.40 | 1,000.00 | 1,002.35 | 1,010.81 | -1.45 | 1,053.66 | 4,501 | 3.18 | 2,798 | 4.89 | 0.28 | 11 |
| 15 | 21-Oct | 1,022.90 | 1,025.65 | 1,011.00 | 1,017.05 | 1,019.53 | 0.52 | 1,069.12 | 1,690 | 1.19 | 1,237 | 2.16 | 0.13 | 5 |
| 16 | 20-Oct | 1,005.00 | 1,099.00 | 1,003.10 | 1,011.80 | 1,047.55 | 0.58 | 1,063.60 | 45,851 | 32.38 | 7,573 | 13.24 | 0.79 | 29 |
| 17 | 17-Oct | 1,020.00 | 1,048.30 | 985.95 | 1,005.95 | 1,016.29 | -2.60 | 1,057.45 | 18,082 | 12.77 | 5,300 | 9.27 | 0.54 | 20 |
| 18 | 16-Oct | 1,029.00 | 1,064.70 | 1,013.45 | 1,032.80 | 1,040.32 | 2.95 | 1,085.67 | 59,697 | 42.16 | 6,540 | 11.43 | 0.68 | 25 |
| 19 | 15-Oct | 999.40 | 1,024.40 | 983.05 | 1,003.20 | 1,002.15 | 0.00 | 1,054.56 | 11,386 | 8.04 | 3,262 | 5.70 | 0.33 | 13 |
| 20 | 14-Oct | 1,038.00 | 1,057.95 | 994.90 | 1,003.15 | 1,014.49 | -2.63 | 1,054.50 | 31,205 | 22.04 | 7,740 | 13.53 | 0.79 | 30 |
| 21 | 13-Oct | 1,058.15 | 1,085.00 | 1,021.00 | 1,030.20 | 1,048.78 | -2.64 | 1,082.94 | 52,817 | 37.30 | 8,532 | 14.92 | 0.89 | 33 |
| 22 | 10-Oct | 1,032.40 | 1,084.95 | 1,025.00 | 1,058.10 | 1,054.31 | 2.49 | 1,112.27 | 129,127 | 91.19 | 34,166 | 59.73 | 3.60 | 131 |
| 23 | 09-Oct | 930.00 | 1,110.30 | 916.00 | 1,032.40 | 1,089.76 | 11.58 | 1,085.25 | 519,691 | 367.01 | 65,157 | 113.91 | 7.10 | 250 |
| 24 | 08-Oct | 898.35 | 940.00 | 892.05 | 925.25 | 916.18 | 3.12 | 972.62 | 11,694 | 8.26 | 6,988 | 12.22 | 0.64 | 27 |
| 25 | 07-Oct | 929.70 | 935.20 | 892.00 | 897.25 | 902.59 | -2.75 | 943.18 | 5,139 | 3.63 | 3,284 | 5.74 | 0.30 | 13 |
| 26 | 06-Oct | 931.10 | 948.65 | 920.00 | 922.60 | 931.69 | -1.21 | 969.83 | 2,377 | 1.68 | 1,407 | 2.46 | 0.13 | 5 |
| 27 | 03-Oct | 952.00 | 968.00 | 925.00 | 933.90 | 941.40 | -1.74 | 981.71 | 7,087 | 5.00 | 4,573 | 7.99 | 0.43 | 18 |
| 28 | 01-Oct | 970.10 | 971.00 | 927.05 | 950.45 | 948.19 | -0.78 | 999.11 | 5,617 | 3.97 | 3,306 | 5.78 | 0.31 | 13 |
| 29 | 30-Sep | 940.00 | 990.95 | 934.25 | 957.90 | 957.30 | 1.87 | 1,006.94 | 6,920 | 4.89 | 3,163 | 5.53 | 0.30 | 12 |
| 30 | 29-Sep | 935.00 | 954.85 | 925.45 | 940.35 | 940.22 | 0.81 | 988.49 | 4,106 | 2.90 | 2,866 | 5.01 | 0.27 | 11 |
| 31 | 26-Sep | 938.00 | 946.90 | 911.05 | 932.80 | 927.72 | -1.84 | 980.55 | 4,363 | 3.08 | 2,387 | 4.17 | 0.22 | 9 |
| 32 | 25-Sep | 928.15 | 965.00 | 927.10 | 950.25 | 945.05 | 2.23 | 998.90 | 7,691 | 5.43 | 5,085 | 8.89 | 0.48 | 19 |
| 33 | 24-Sep | 934.95 | 965.00 | 925.90 | 929.55 | 944.73 | -1.57 | 977.14 | 6,014 | 4.25 | 2,208 | 3.86 | 0.21 | 8 |
| 34 | 23-Sep | 934.95 | 953.95 | 916.00 | 944.40 | 938.33 | 0.08 | 992.75 | 6,699 | 4.73 | 4,077 | 7.13 | 0.38 | 16 |
| 35 | 22-Sep | 926.00 | 948.75 | 922.55 | 943.60 | 937.45 | 0.92 | 991.91 | 2,176 | 1.54 | 1,246 | 2.18 | 0.12 | 5 |
| 36 | 19-Sep | 945.00 | 961.20 | 922.05 | 935.00 | 943.56 | -1.69 | 982.00 | 4,770 | 3.37 | 2,487 | 4.35 | 0.23 | 10 |
| 37 | 18-Sep | 977.25 | 984.00 | 946.95 | 951.10 | 957.70 | -2.68 | 999.79 | 9,566 | 6.76 | 5,257 | 9.19 | 0.50 | 20 |
| 38 | 17-Sep | 967.75 | 985.65 | 953.00 | 977.25 | 970.20 | 1.08 | 1,027.28 | 5,282 | 3.73 | 2,932 | 5.13 | 0.28 | 11 |
| 39 | 16-Sep | 1,001.00 | 1,019.90 | 960.00 | 966.80 | 989.14 | -2.44 | 1,016.29 | 9,032 | 6.38 | 5,203 | 9.10 | 0.51 | 20 |
| 40 | 15-Sep | 945.00 | 1,029.00 | 942.05 | 991.00 | 993.36 | 5.37 | 1,041.00 | 22,377 | 15.80 | 9,031 | 15.79 | 0.90 | 35 |
| 41 | 12-Sep | 947.70 | 964.50 | 930.00 | 940.50 | 947.06 | -0.76 | 988.65 | 4,313 | 3.05 | 2,664 | 4.66 | 0.25 | 10 |
| 42 | 11-Sep | 930.00 | 957.80 | 926.00 | 947.70 | 943.86 | 2.37 | 996.22 | 8,582 | 6.06 | 4,323 | 7.56 | 0.41 | 17 |
| 43 | 10-Sep | 925.00 | 945.05 | 900.05 | 925.80 | 922.81 | 1.20 | 973.19 | 6,797 | 4.80 | 2,863 | 5.01 | 0.26 | 11 |
| 44 | 09-Sep | 925.00 | 928.00 | 896.30 | 914.80 | 911.22 | -0.07 | 961.63 | 5,352 | 3.78 | 3,158 | 5.52 | 0.29 | 12 |
| 45 | 08-Sep | 960.00 | 960.00 | 910.10 | 915.45 | 926.58 | -2.89 | 962.31 | 7,502 | 5.30 | 4,032 | 7.05 | 0.37 | 15 |
| 46 | 05-Sep | 940.00 | 959.60 | 925.00 | 942.65 | 941.07 | 0.76 | 990.91 | 12,074 | 8.53 | 5,837 | 10.20 | 0.55 | 22 |
| 47 | 04-Sep | 991.85 | 1,009.05 | 922.35 | 935.55 | 960.86 | -5.89 | 983.44 | 24,229 | 17.11 | 11,929 | 20.85 | 1.15 | 46 |
| 48 | 03-Sep | 958.30 | 1,054.10 | 954.55 | 994.15 | 1,028.17 | 3.74 | 1,045.04 | 125,711 | 88.78 | 29,331 | 51.28 | 3.02 | 112 |
| 49 | 02-Sep | 1,069.95 | 1,069.95 | 940.05 | 958.30 | 968.64 | -7.74 | 1,007.36 | 241,028 | 170.22 | 75,378 | 131.78 | 7.30 | 289 |
| 50 | 01-Sep | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 1,038.70 | 20.00 | 1,091.87 | 28,766 | 20.31 | 28,760 | 50.28 | 2.99 | 110 |
| 51 | 29-Aug | 724.40 | 865.60 | 721.35 | 865.60 | 843.59 | 20.00 | 909.91 | 155,502 | 109.82 | 44,973 | 78.62 | 3.79 | 172 |
| 52 | 28-Aug | 729.30 | 730.10 | 716.05 | 721.35 | 724.00 | -1.19 | 758.28 | 3,920 | 2.77 | 2,340 | 4.09 | 0.00 | 9 |
| 53 | 26-Aug | 724.50 | 744.75 | 716.35 | 730.05 | 731.78 | 0.77 | 767.42 | 5,242 | 3.70 | 2,645 | 4.62 | 0.19 | 10 |
| 54 | 25-Aug | 729.70 | 742.00 | 717.00 | 724.50 | 729.25 | -0.03 | 761.59 | 4,411 | 3.12 | 2,592 | 4.53 | 0.19 | 10 |
| 55 | 22-Aug | 721.35 | 728.65 | 720.25 | 724.75 | 723.93 | -0.32 | 761.85 | 1,415 | 1.00 | 571 | 1.00 | 0.04 | 2 |
| 56 | 21-Aug | 732.15 | 741.30 | 721.55 | 727.10 | 730.43 | 0.80 | 764.32 | 2,399 | 1.69 | 1,176 | 2.06 | 0.09 | 5 |
| 57 | 20-Aug | 730.70 | 732.65 | 717.10 | 721.35 | 724.44 | -0.51 | 758.28 | 3,225 | 2.28 | 1,824 | 3.19 | 0.13 | 7 |
| 58 | 19-Aug | 745.00 | 745.00 | 720.00 | 725.05 | 731.24 | -2.13 | 762.17 | 3,559 | 2.51 | 2,093 | 3.66 | 0.15 | 8 |
| 59 | 18-Aug | 744.35 | 757.80 | 735.10 | 740.80 | 743.77 | -0.33 | 778.72 | 2,942 | 2.08 | 1,442 | 2.52 | 0.11 | 6 |
| 60 | 14-Aug | 734.00 | 782.30 | 734.00 | 743.25 | 752.55 | 1.49 | 781.30 | 7,653 | 5.40 | 4,066 | 7.11 | 0.31 | 16 |
| 61 | 13-Aug | 735.25 | 735.95 | 724.00 | 732.35 | 731.21 | -0.30 | 769.84 | 2,860 | 2.02 | 1,843 | 3.22 | 0.13 | 7 |
| 62 | 12-Aug | 735.25 | 740.20 | 730.00 | 734.55 | 735.23 | 0.47 | 772.15 | 1,804 | 1.27 | 1,026 | 1.79 | 0.08 | 4 |
| 63 | 11-Aug | 727.95 | 749.90 | 723.10 | 731.10 | 734.28 | -1.58 | 768.53 | 3,362 | 2.37 | 1,659 | 2.90 | 0.12 | 6 |
| 64 | 08-Aug | 740.20 | 771.50 | 738.00 | 742.80 | 748.60 | -0.46 | 780.83 | 2,790 | 1.97 | 1,594 | 2.79 | 0.12 | 6 |
| 65 | 07-Aug | 747.85 | 768.80 | 742.00 | 746.20 | 753.36 | -1.22 | 784.40 | 2,635 | 1.86 | 1,299 | 2.27 | 0.10 | 5 |
| 66 | 06-Aug | 764.85 | 775.45 | 746.90 | 755.45 | 755.35 | -2.43 | 794.12 | 6,791 | 4.80 | 3,370 | 5.89 | 0.25 | 13 |
| 67 | 05-Aug | 768.60 | 781.70 | 765.00 | 774.25 | 775.83 | 1.71 | 813.89 | 2,270 | 1.60 | 1,186 | 2.07 | 0.09 | 5 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED 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