| 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: 295.55; Drift%: 16.19 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 170.1 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 7,018,339 | Low52 Date: 19-Feb-2025 | SHP: 71.88 / 9.26 / 0.01 / 18.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 331.8 / 170.1 | Month: 269.6 / 234.05 | Week: 347.8 / 257.04 | Day: 360.0 / 344.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 345.25 | 360.00 | 344.00 | 352.65 | 351.87 | 0.63 | 247.50 | 13,541 | 25.55 | 4,281 | 13.17 | 0.15 | 32 |
| 2 | 11-Nov | 360.00 | 363.05 | 336.05 | 350.45 | 352.51 | -0.53 | 245.96 | 25,447 | 48.01 | 8,449 | 26.00 | 0.30 | 64 |
| 3 | 10-Nov | 338.00 | 364.80 | 327.95 | 352.30 | 347.41 | 3.15 | 247.26 | 21,629 | 40.81 | 6,850 | 21.08 | 0.24 | 52 |
| 4 | 07-Nov | 360.00 | 360.00 | 336.90 | 341.55 | 345.76 | -4.50 | 239.71 | 17,805 | 33.59 | 7,405 | 22.78 | 0.26 | 56 |
| 5 | 06-Nov | 377.00 | 382.10 | 335.10 | 357.65 | 360.23 | -0.65 | 251.01 | 158,677 | 299.39 | 40,749 | 125.38 | 1.47 | 308 |
| 6 | 04-Nov | 297.10 | 360.00 | 296.00 | 360.00 | 349.58 | 20.00 | 252.00 | 278,273 | 525.04 | 49,836 | 153.34 | 1.74 | 377 |
| 7 | 03-Nov | 311.45 | 313.45 | 295.55 | 300.00 | 306.15 | -5.32 | 210.00 | 8,541 | 16.12 | 3,649 | 11.23 | 0.11 | 28 |
| 8 | 31-Oct | 339.00 | 347.80 | 309.19 | 316.87 | 335.06 | 1.22 | 222.39 | 168,597 | 318.11 | 31,326 | 96.39 | 1.05 | 237 |
| 9 | 30-Oct | 261.00 | 313.26 | 261.00 | 313.05 | 309.91 | 19.92 | 219.71 | 81,771 | 154.28 | 33,435 | 102.88 | 1.04 | 253 |
| 10 | 29-Oct | 265.00 | 266.87 | 257.04 | 261.05 | 261.35 | 1.12 | 183.21 | 4,082 | 7.70 | 2,562 | 7.88 | 0.07 | 19 |
| 11 | 28-Oct | 262.49 | 263.91 | 258.00 | 258.17 | 259.59 | -1.35 | 181.19 | 1,636 | 3.09 | 1,198 | 3.69 | 0.03 | 9 |
| 12 | 27-Oct | 260.70 | 267.87 | 257.25 | 261.69 | 262.26 | 0.38 | 183.66 | 3,619 | 6.83 | 1,878 | 5.78 | 0.05 | 14 |
| 13 | 24-Oct | 268.00 | 274.68 | 257.13 | 260.69 | 263.56 | -3.52 | 182.96 | 3,690 | 6.96 | 2,183 | 6.72 | 0.06 | 17 |
| 14 | 23-Oct | 281.00 | 281.00 | 266.32 | 270.19 | 272.45 | -2.40 | 189.63 | 5,911 | 11.15 | 3,556 | 10.94 | 0.10 | 27 |
| 15 | 21-Oct | 270.00 | 280.00 | 265.00 | 276.84 | 276.82 | 4.86 | 194.30 | 2,836 | 5.35 | 1,312 | 4.04 | 0.04 | 10 |
| 16 | 20-Oct | 264.00 | 274.30 | 259.01 | 264.02 | 265.60 | -0.75 | 185.30 | 5,709 | 10.77 | 4,367 | 13.44 | 0.12 | 33 |
| 17 | 17-Oct | 275.01 | 282.00 | 263.25 | 266.01 | 269.02 | -4.20 | 186.69 | 5,570 | 10.51 | 3,533 | 10.87 | 0.10 | 27 |
| 18 | 16-Oct | 279.86 | 279.86 | 273.12 | 277.68 | 276.87 | 0.47 | 194.89 | 3,689 | 6.96 | 1,814 | 5.58 | 0.05 | 14 |
| 19 | 15-Oct | 273.99 | 282.00 | 273.99 | 276.39 | 277.15 | 1.43 | 193.98 | 5,268 | 9.94 | 2,629 | 8.09 | 0.07 | 20 |
| 20 | 14-Oct | 309.20 | 309.20 | 268.50 | 272.49 | 283.69 | -9.07 | 191.24 | 21,216 | 40.03 | 10,715 | 32.97 | 0.30 | 81 |
| 21 | 13-Oct | 321.69 | 321.69 | 297.50 | 299.66 | 304.66 | -6.85 | 210.31 | 9,843 | 18.57 | 5,618 | 17.29 | 0.17 | 43 |
| 22 | 10-Oct | 322.00 | 326.79 | 298.04 | 321.69 | 314.46 | -1.18 | 225.77 | 35,629 | 67.22 | 9,396 | 28.91 | 0.30 | 71 |
| 23 | 09-Oct | 324.00 | 352.90 | 319.00 | 325.54 | 337.02 | 9.25 | 228.48 | 247,584 | 467.14 | 43,141 | 132.74 | 1.45 | 326 |
| 24 | 08-Oct | 254.00 | 297.99 | 253.25 | 297.99 | 287.32 | 20.00 | 209.14 | 12,584 | 23.74 | 10,825 | 33.31 | 0.31 | 82 |
| 25 | 07-Oct | 254.00 | 254.00 | 236.35 | 248.33 | 242.79 | 0.25 | 174.29 | 11,180 | 21.09 | 4,940 | 15.20 | 0.12 | 37 |
| 26 | 06-Oct | 260.95 | 260.95 | 246.50 | 247.71 | 251.53 | -1.09 | 173.85 | 1,606 | 3.03 | 907 | 2.79 | 0.02 | 7 |
| 27 | 03-Oct | 254.08 | 258.00 | 248.00 | 250.43 | 251.25 | 0.54 | 175.76 | 1,343 | 2.53 | 1,091 | 3.36 | 0.03 | 8 |
| 28 | 01-Oct | 245.01 | 255.00 | 241.85 | 249.09 | 248.67 | 2.93 | 174.82 | 1,765 | 3.33 | 1,195 | 3.68 | 0.03 | 9 |
| 29 | 30-Sep | 244.00 | 249.40 | 241.25 | 242.00 | 243.87 | 0.37 | 169.00 | 1,686 | 3.18 | 1,165 | 3.58 | 0.03 | 9 |
| 30 | 29-Sep | 251.70 | 251.70 | 237.00 | 241.10 | 243.51 | -0.60 | 169.21 | 2,056 | 3.88 | 1,241 | 3.82 | 0.03 | 9 |
| 31 | 26-Sep | 243.00 | 255.55 | 238.10 | 242.55 | 243.72 | -2.43 | 170.23 | 8,246 | 15.56 | 3,777 | 11.62 | 0.09 | 29 |
| 32 | 25-Sep | 234.20 | 254.90 | 234.20 | 248.60 | 247.18 | 5.76 | 174.48 | 13,079 | 24.68 | 5,052 | 15.54 | 0.12 | 38 |
| 33 | 24-Sep | 238.45 | 239.95 | 234.05 | 235.05 | 236.06 | -1.41 | 164.97 | 3,707 | 6.99 | 3,389 | 10.43 | 0.08 | 26 |
| 34 | 23-Sep | 246.45 | 246.45 | 235.00 | 238.40 | 238.56 | -0.52 | 167.32 | 7,056 | 13.31 | 4,206 | 12.94 | 0.10 | 32 |
| 35 | 22-Sep | 242.85 | 251.20 | 237.30 | 239.65 | 242.55 | -2.88 | 168.19 | 3,134 | 5.91 | 2,086 | 6.42 | 0.05 | 16 |
| 36 | 19-Sep | 249.00 | 255.80 | 246.05 | 246.75 | 249.17 | -2.43 | 173.18 | 1,726 | 3.26 | 1,219 | 3.75 | 0.03 | 9 |
| 37 | 18-Sep | 254.95 | 258.85 | 247.05 | 252.90 | 251.71 | 1.30 | 177.49 | 2,754 | 5.20 | 2,092 | 6.44 | 0.05 | 16 |
| 38 | 17-Sep | 250.10 | 257.00 | 247.50 | 249.65 | 251.50 | -0.18 | 175.21 | 3,291 | 6.21 | 2,507 | 7.71 | 0.06 | 19 |
| 39 | 16-Sep | 260.90 | 260.90 | 249.50 | 250.10 | 251.44 | -1.77 | 175.53 | 2,477 | 4.67 | 1,772 | 5.45 | 0.04 | 13 |
| 40 | 15-Sep | 246.35 | 255.75 | 246.35 | 254.60 | 253.83 | 1.78 | 178.69 | 2,648 | 5.00 | 2,121 | 6.53 | 0.05 | 16 |
| 41 | 12-Sep | 251.25 | 257.45 | 248.75 | 250.15 | 252.30 | -1.36 | 175.56 | 2,118 | 4.00 | 1,506 | 4.63 | 0.04 | 11 |
| 42 | 11-Sep | 250.55 | 254.80 | 248.00 | 253.60 | 252.00 | 2.01 | 177.99 | 1,912 | 3.61 | 1,570 | 4.83 | 0.00 | 12 |
| 43 | 10-Sep | 248.15 | 259.65 | 248.15 | 248.60 | 251.17 | 0.18 | 174.48 | 2,199 | 4.15 | 1,427 | 4.39 | 0.04 | 11 |
| 44 | 09-Sep | 262.70 | 262.70 | 247.60 | 248.15 | 251.42 | -0.96 | 174.16 | 2,594 | 4.89 | 1,412 | 4.34 | 0.04 | 11 |
| 45 | 08-Sep | 259.85 | 259.85 | 249.55 | 250.55 | 253.31 | 0.16 | 175.84 | 1,094 | 2.06 | 459 | 1.41 | 0.01 | 3 |
| 46 | 05-Sep | 252.00 | 258.45 | 244.05 | 250.15 | 249.46 | -1.07 | 175.56 | 4,897 | 9.24 | 2,651 | 8.16 | 0.07 | 20 |
| 47 | 04-Sep | 262.80 | 262.80 | 252.20 | 252.85 | 255.35 | -2.92 | 177.46 | 1,680 | 3.17 | 1,244 | 3.83 | 0.03 | 9 |
| 48 | 03-Sep | 265.65 | 268.80 | 258.05 | 260.45 | 261.97 | -0.86 | 182.79 | 1,621 | 3.06 | 1,481 | 4.56 | 0.04 | 11 |
| 49 | 02-Sep | 261.05 | 269.60 | 260.80 | 262.70 | 264.93 | 1.17 | 184.37 | 1,915 | 3.61 | 965 | 2.97 | 0.03 | 7 |
| 50 | 01-Sep | 257.00 | 263.10 | 252.05 | 259.65 | 255.80 | 2.08 | 182.23 | 2,072 | 3.91 | 1,409 | 4.34 | 0.04 | 11 |
| 51 | 29-Aug | 243.00 | 259.00 | 243.00 | 254.35 | 253.90 | 1.58 | 178.51 | 1,403 | 2.65 | 1,062 | 3.27 | 0.03 | 8 |
| 52 | 28-Aug | 250.00 | 256.85 | 248.25 | 250.40 | 252.33 | -3.23 | 175.74 | 1,948 | 3.68 | 1,085 | 3.34 | 0.03 | 8 |
| 53 | 26-Aug | 254.50 | 265.00 | 254.50 | 258.75 | 257.84 | -0.37 | 181.60 | 1,296 | 2.45 | 1,201 | 3.70 | 0.03 | 9 |
| 54 | 25-Aug | 268.00 | 268.00 | 257.40 | 259.70 | 261.34 | 0.04 | 182.27 | 1,834 | 3.46 | 1,333 | 4.10 | 0.03 | 10 |
| 55 | 22-Aug | 266.00 | 266.00 | 254.50 | 259.60 | 258.20 | 1.21 | 182.20 | 1,257 | 2.37 | 893 | 2.75 | 0.02 | 7 |
| 56 | 21-Aug | 270.85 | 270.85 | 255.25 | 256.50 | 258.73 | -0.91 | 180.02 | 2,834 | 5.35 | 1,779 | 5.47 | 0.05 | 13 |
| 57 | 20-Aug | 272.75 | 272.75 | 252.25 | 258.85 | 260.19 | -0.35 | 181.67 | 2,917 | 5.50 | 1,907 | 5.87 | 0.05 | 14 |
| 58 | 19-Aug | 268.80 | 268.80 | 259.40 | 259.75 | 260.92 | 0.31 | 182.30 | 1,755 | 3.31 | 1,380 | 4.25 | 0.04 | 10 |
| 59 | 18-Aug | 265.00 | 272.95 | 257.00 | 258.95 | 263.02 | -1.05 | 181.74 | 4,811 | 9.08 | 3,242 | 9.98 | 0.09 | 25 |
| 60 | 14-Aug | 258.95 | 264.80 | 247.05 | 261.70 | 257.34 | 2.07 | 183.67 | 6,372 | 12.02 | 5,571 | 17.14 | 0.14 | 42 |
| 61 | 13-Aug | 263.00 | 263.00 | 250.55 | 256.40 | 254.89 | 0.55 | 179.95 | 4,147 | 7.82 | 2,089 | 6.43 | 0.05 | 16 |
| 62 | 12-Aug | 249.00 | 259.55 | 246.10 | 255.00 | 255.25 | 0.89 | 178.00 | 5,328 | 10.05 | 2,127 | 6.54 | 0.05 | 16 |
| 63 | 11-Aug | 257.30 | 259.00 | 250.05 | 252.75 | 255.76 | -1.27 | 177.39 | 4,053 | 7.65 | 2,769 | 8.52 | 0.07 | 21 |
| 64 | 08-Aug | 260.20 | 260.20 | 255.00 | 256.00 | 255.95 | -0.49 | 179.00 | 529 | 1.00 | 324 | 1.00 | 0.01 | 2 |
| 65 | 07-Aug | 261.50 | 261.50 | 252.25 | 257.25 | 256.03 | -1.51 | 180.55 | 3,271 | 6.17 | 2,061 | 6.34 | 0.05 | 16 |
| 66 | 06-Aug | 258.60 | 265.55 | 255.30 | 261.20 | 260.28 | -1.00 | 183.32 | 1,711 | 3.23 | 1,069 | 3.29 | 0.03 | 8 |
| 67 | 05-Aug | 262.00 | 274.70 | 256.35 | 263.85 | 267.92 | 1.11 | 185.18 | 8,197 | 15.47 | 4,417 | 13.59 | 0.12 | 33 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO