| Macro-sector: Financial Services | Band: 5 | High52 Price: 479.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 220.0 | Barrier: 248.85; Drift%: 4.99 |
| Basic Industry: Other Financial Services | Total Equity: 5,566,637 | Low52 Date: 30-Mar-2026 | SHP: 71.88 / 9.26 / 0.01 / 18.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 331.8 / 170.1 | Month: 350.1 / 274.8 | Week: 305.05 / 277.5 | Day: 269.6 / 241.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 252.00 | 269.60 | 241.50 | 261.91 | 255.99 | 4.72 | 145.80 | 4,259 | 38.37 | 1,928 | 24.10 | 0.05 | 18 |
| 2 | 06-Apr | 239.00 | 253.85 | 238.98 | 250.10 | 247.32 | 6.65 | 139.22 | 3,406 | 30.68 | 2,038 | 25.48 | 0.05 | 19 |
| 3 | 02-Apr | 225.61 | 239.00 | 225.61 | 234.50 | 231.89 | 1.15 | 130.54 | 585 | 5.27 | 407 | 5.09 | 0.01 | 4 |
| 4 | 01-Apr | 227.55 | 248.85 | 227.55 | 231.83 | 232.97 | 1.88 | 129.05 | 4,143 | 37.32 | 2,365 | 29.56 | 0.06 | 23 |
| 5 | 30-Mar | 220.00 | 231.50 | 220.00 | 227.55 | 227.16 | -0.42 | 126.67 | 1,065 | 9.59 | 697 | 8.71 | 0.02 | 7 |
| 6 | 27-Mar | 249.85 | 249.85 | 224.00 | 228.50 | 234.90 | -6.20 | 127.20 | 4,452 | 40.11 | 3,189 | 39.86 | 0.07 | 30 |
| 7 | 25-Mar | 255.05 | 255.05 | 240.00 | 243.60 | 243.34 | -0.45 | 135.60 | 3,542 | 31.91 | 1,740 | 21.75 | 0.04 | 17 |
| 8 | 24-Mar | 268.25 | 268.25 | 236.40 | 244.70 | 246.09 | -1.27 | 136.22 | 3,158 | 28.45 | 1,924 | 24.05 | 0.05 | 18 |
| 9 | 23-Mar | 242.00 | 259.80 | 242.00 | 247.85 | 247.29 | -4.29 | 137.97 | 2,429 | 21.88 | 1,339 | 16.74 | 0.03 | 13 |
| 10 | 20-Mar | 284.90 | 284.90 | 258.30 | 258.95 | 260.61 | -0.67 | 144.15 | 820 | 7.39 | 571 | 7.14 | 0.01 | 5 |
| 11 | 19-Mar | 264.05 | 268.00 | 256.00 | 260.70 | 263.87 | -1.96 | 145.12 | 110 | 0.99 | 79 | 0.99 | 0.00 | 1 |
| 12 | 18-Mar | 260.05 | 273.80 | 255.00 | 265.90 | 264.04 | 3.56 | 148.02 | 3,801 | 34.24 | 1,264 | 15.80 | 0.03 | 12 |
| 13 | 17-Mar | 258.05 | 262.90 | 250.05 | 256.75 | 255.41 | 3.49 | 142.92 | 1,738 | 15.66 | 1,077 | 13.46 | 0.03 | 10 |
| 14 | 16-Mar | 260.00 | 269.65 | 237.05 | 248.10 | 251.27 | -2.11 | 138.11 | 3,197 | 28.80 | 936 | 11.70 | 0.02 | 9 |
| 15 | 13-Mar | 255.00 | 262.15 | 252.00 | 253.45 | 254.95 | -3.12 | 141.09 | 3,131 | 28.21 | 1,183 | 14.79 | 0.03 | 11 |
| 16 | 12-Mar | 271.50 | 273.00 | 259.75 | 261.60 | 263.71 | -1.65 | 145.62 | 799 | 7.20 | 373 | 4.66 | 0.01 | 4 |
| 17 | 11-Mar | 272.00 | 272.00 | 265.00 | 266.00 | 268.93 | -0.04 | 148.00 | 1,046 | 9.42 | 644 | 8.05 | 0.02 | 6 |
| 18 | 10-Mar | 264.05 | 270.40 | 259.50 | 266.10 | 263.97 | 1.04 | 148.13 | 1,942 | 17.50 | 1,031 | 12.89 | 0.03 | 10 |
| 19 | 09-Mar | 268.00 | 268.05 | 260.00 | 263.35 | 264.35 | -1.81 | 146.60 | 1,697 | 15.29 | 1,409 | 17.61 | 0.04 | 13 |
| 20 | 06-Mar | 264.05 | 274.80 | 264.05 | 268.20 | 270.09 | 0.69 | 149.30 | 1,625 | 14.64 | 1,103 | 13.79 | 0.03 | 11 |
| 21 | 05-Mar | 270.15 | 272.90 | 264.05 | 266.35 | 267.93 | -0.15 | 148.27 | 1,370 | 12.34 | 691 | 8.64 | 0.02 | 7 |
| 22 | 04-Mar | 269.05 | 270.00 | 264.00 | 266.75 | 266.87 | -2.16 | 148.49 | 1,617 | 14.57 | 1,009 | 12.61 | 0.03 | 10 |
| 23 | 02-Mar | 273.00 | 287.30 | 269.00 | 272.65 | 274.24 | -3.14 | 151.77 | 8,084 | 72.83 | 4,476 | 55.95 | 0.12 | 43 |
| 24 | 27-Feb | 287.05 | 288.65 | 280.00 | 281.50 | 282.83 | -0.27 | 156.70 | 792 | 7.14 | 391 | 4.89 | 0.01 | 4 |
| 25 | 26-Feb | 289.05 | 289.05 | 280.50 | 282.25 | 282.54 | -0.56 | 157.12 | 1,605 | 14.46 | 1,212 | 15.15 | 0.03 | 12 |
| 26 | 25-Feb | 290.05 | 292.00 | 278.05 | 283.85 | 283.96 | 0.85 | 158.01 | 3,146 | 28.34 | 733 | 9.16 | 0.02 | 7 |
| 27 | 24-Feb | 294.05 | 297.75 | 277.50 | 281.45 | 284.69 | -2.58 | 156.67 | 4,312 | 38.85 | 1,918 | 23.98 | 0.05 | 18 |
| 28 | 23-Feb | 298.55 | 305.05 | 287.25 | 288.90 | 293.45 | -0.60 | 160.82 | 5,597 | 50.42 | 1,583 | 19.79 | 0.05 | 15 |
| 29 | 20-Feb | 292.05 | 298.75 | 286.05 | 290.65 | 291.95 | 0.22 | 161.79 | 6,155 | 55.45 | 2,309 | 28.86 | 0.07 | 22 |
| 30 | 19-Feb | 306.70 | 309.70 | 285.00 | 290.00 | 296.27 | -4.08 | 161.00 | 7,102 | 63.98 | 2,651 | 33.14 | 0.08 | 25 |
| 31 | 18-Feb | 295.95 | 306.85 | 295.85 | 302.35 | 301.81 | 0.10 | 168.31 | 2,166 | 19.51 | 731 | 9.14 | 0.02 | 7 |
| 32 | 17-Feb | 300.00 | 304.95 | 292.30 | 302.05 | 299.54 | 0.50 | 168.14 | 3,822 | 34.43 | 1,559 | 19.49 | 0.05 | 15 |
| 33 | 16-Feb | 325.00 | 325.00 | 298.00 | 300.55 | 307.99 | -4.42 | 167.31 | 9,732 | 87.68 | 3,335 | 41.69 | 0.10 | 32 |
| 34 | 13-Feb | 304.95 | 325.05 | 304.95 | 314.45 | 316.06 | 4.52 | 175.04 | 17,973 | 161.92 | 8,251 | 103.14 | 0.26 | 79 |
| 35 | 12-Feb | 304.95 | 316.45 | 295.45 | 300.85 | 300.84 | -1.04 | 167.47 | 4,780 | 43.06 | 2,235 | 27.94 | 0.07 | 21 |
| 36 | 11-Feb | 324.00 | 324.00 | 298.05 | 304.00 | 304.86 | -1.67 | 169.00 | 3,917 | 35.29 | 2,026 | 25.33 | 0.06 | 19 |
| 37 | 10-Feb | 289.40 | 332.00 | 288.40 | 309.15 | 312.88 | 7.19 | 172.09 | 20,320 | 183.06 | 8,416 | 105.20 | 0.26 | 80 |
| 38 | 09-Feb | 287.95 | 298.90 | 286.60 | 288.40 | 290.38 | -0.02 | 160.54 | 2,025 | 18.24 | 1,099 | 13.74 | 0.03 | 10 |
| 39 | 06-Feb | 290.00 | 304.35 | 282.40 | 288.45 | 289.18 | -0.57 | 160.57 | 1,571 | 14.15 | 610 | 7.63 | 0.02 | 6 |
| 40 | 05-Feb | 282.00 | 329.80 | 282.00 | 290.10 | 307.47 | 2.00 | 161.49 | 20,149 | 181.52 | 5,468 | 68.35 | 0.17 | 52 |
| 41 | 04-Feb | 290.00 | 295.95 | 282.35 | 284.40 | 287.30 | -0.47 | 158.32 | 1,560 | 14.05 | 912 | 11.40 | 0.03 | 9 |
| 42 | 03-Feb | 276.20 | 294.90 | 276.20 | 285.75 | 285.73 | 3.29 | 159.07 | 3,203 | 28.86 | 2,111 | 26.39 | 0.06 | 20 |
| 43 | 02-Feb | 281.15 | 282.45 | 273.10 | 276.65 | 277.42 | -0.16 | 154.00 | 552 | 4.97 | 356 | 4.45 | 0.01 | 3 |
| 44 | 01-Feb | 275.15 | 289.25 | 273.00 | 277.10 | 280.36 | -1.16 | 154.25 | 2,234 | 20.13 | 1,134 | 14.18 | 0.03 | 11 |
| 45 | 30-Jan | 283.00 | 284.75 | 275.30 | 280.35 | 279.45 | 0.59 | 156.06 | 3,042 | 27.41 | 1,589 | 19.86 | 0.04 | 15 |
| 46 | 29-Jan | 298.90 | 298.90 | 275.25 | 278.70 | 279.18 | -2.16 | 155.14 | 4,824 | 43.46 | 2,771 | 34.64 | 0.08 | 21 |
| 47 | 28-Jan | 276.10 | 299.75 | 276.05 | 284.85 | 289.36 | 3.23 | 158.57 | 8,938 | 80.52 | 2,415 | 30.19 | 0.07 | 18 |
| 48 | 27-Jan | 275.00 | 279.55 | 273.00 | 275.95 | 274.90 | -1.32 | 153.61 | 1,167 | 10.51 | 909 | 11.36 | 0.02 | 7 |
| 49 | 23-Jan | 295.50 | 295.50 | 275.60 | 279.65 | 281.76 | -3.95 | 155.67 | 3,379 | 30.44 | 1,688 | 21.10 | 0.05 | 13 |
| 50 | 22-Jan | 279.00 | 299.95 | 273.05 | 291.15 | 281.89 | 6.18 | 162.07 | 6,080 | 54.77 | 2,622 | 32.78 | 0.07 | 20 |
| 51 | 21-Jan | 279.90 | 279.95 | 265.25 | 274.20 | 272.87 | -1.08 | 152.64 | 6,459 | 58.19 | 3,954 | 49.43 | 0.11 | 30 |
| 52 | 20-Jan | 300.10 | 323.95 | 266.85 | 277.20 | 297.83 | 0.71 | 154.31 | 57,570 | 518.65 | 9,989 | 124.86 | 0.30 | 75 |
| 53 | 19-Jan | 280.00 | 283.85 | 275.00 | 275.25 | 278.30 | -2.51 | 153.22 | 1,314 | 11.84 | 866 | 10.83 | 0.02 | 7 |
| 54 | 16-Jan | 279.25 | 290.95 | 279.25 | 282.35 | 284.32 | 0.28 | 157.17 | 1,195 | 10.77 | 728 | 9.10 | 0.02 | 5 |
| 55 | 14-Jan | 288.00 | 290.60 | 279.00 | 281.55 | 282.47 | -3.11 | 156.73 | 1,884 | 16.97 | 1,011 | 12.64 | 0.03 | 8 |
| 56 | 13-Jan | 290.00 | 295.95 | 281.95 | 290.60 | 289.38 | 2.98 | 161.77 | 1,818 | 16.38 | 1,085 | 13.56 | 0.03 | 8 |
| 57 | 12-Jan | 295.00 | 299.80 | 281.00 | 282.20 | 283.59 | -0.51 | 157.09 | 3,670 | 33.06 | 1,902 | 23.78 | 0.05 | 14 |
| 58 | 09-Jan | 295.85 | 298.40 | 282.00 | 283.65 | 288.20 | -4.12 | 157.90 | 6,082 | 54.79 | 3,616 | 45.20 | 0.10 | 27 |
| 59 | 08-Jan | 310.30 | 313.15 | 291.50 | 295.85 | 299.01 | -2.90 | 164.69 | 3,754 | 33.82 | 2,061 | 25.76 | 0.06 | 16 |
| 60 | 07-Jan | 313.55 | 315.50 | 302.50 | 304.70 | 308.02 | -1.28 | 169.62 | 1,568 | 14.13 | 974 | 12.18 | 0.03 | 7 |
| 61 | 06-Jan | 318.55 | 318.55 | 305.00 | 308.65 | 310.14 | -2.51 | 171.81 | 2,076 | 18.70 | 1,075 | 13.44 | 0.03 | 8 |
| 62 | 05-Jan | 316.60 | 322.80 | 306.05 | 316.60 | 312.11 | 0.25 | 176.24 | 3,954 | 35.62 | 2,370 | 29.63 | 0.07 | 18 |
| 63 | 02-Jan | 321.55 | 325.60 | 312.20 | 315.80 | 316.82 | 0.22 | 175.79 | 3,153 | 28.41 | 1,977 | 24.71 | 0.06 | 15 |
| 64 | 01-Jan | 331.30 | 331.30 | 310.00 | 315.10 | 317.98 | -3.48 | 175.40 | 3,299 | 29.72 | 1,573 | 19.66 | 0.05 | 12 |
| 65 | 31-Dec | 320.25 | 329.25 | 307.35 | 326.45 | 317.87 | 4.25 | 181.72 | 5,793 | 52.19 | 3,363 | 42.04 | 0.11 | 25 |
| 66 | 30-Dec | 296.00 | 339.95 | 296.00 | 313.15 | 325.89 | 3.93 | 174.32 | 33,887 | 305.29 | 8,120 | 101.50 | 0.26 | 61 |
| 67 | 29-Dec | 298.65 | 313.95 | 295.50 | 301.30 | 304.43 | -1.90 | 167.72 | 4,815 | 43.38 | 3,073 | 38.41 | 0.09 | 23 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO