| Macro-sector: Financial Services | Band: 20 | High52 Price: 6,554.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 3,800.0 | Barrier: 4,280.5; Drift%: 0.73 |
| Basic Industry: Investment Company | Total Equity: 4,365,306 | Low52 Date: 07-Apr-2025 | SHP: 74.97 / 0.65 / 0.47 / 23.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6,118.75 / 3,470.0 | Month: 5,228.0 / 4,753.5 | Week: 5,209.9 / 4,835.9 | Day: 4,344.0 / 4,273.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 4,280.70 | 4,344.00 | 4,273.80 | 4,312.00 | 4,306.09 | 0.20 | 1,882.00 | 741 | 1.21 | 482 | 1.48 | 0.21 | 5 |
| 2 | 06-Apr | 4,202.00 | 4,339.60 | 4,202.00 | 4,303.20 | 4,300.00 | 1.29 | 1,878.48 | 617 | 1.01 | 369 | 1.14 | 0.00 | 4 |
| 3 | 02-Apr | 4,180.20 | 4,271.70 | 4,110.00 | 4,248.50 | 4,182.59 | 0.58 | 1,854.60 | 1,432 | 2.35 | 566 | 1.74 | 0.24 | 5 |
| 4 | 01-Apr | 4,144.00 | 4,280.50 | 4,144.00 | 4,224.20 | 4,241.94 | 4.95 | 1,843.99 | 1,856 | 3.04 | 1,102 | 3.39 | 0.47 | 11 |
| 5 | 30-Mar | 4,277.00 | 4,286.00 | 4,011.00 | 4,025.00 | 4,092.63 | -4.95 | 1,757.00 | 3,672 | 6.02 | 2,109 | 6.49 | 0.86 | 20 |
| 6 | 27-Mar | 4,307.50 | 4,340.00 | 4,210.00 | 4,234.50 | 4,241.00 | -3.28 | 1,848.49 | 4,620 | 7.57 | 3,576 | 11.00 | 1.00 | 34 |
| 7 | 25-Mar | 4,319.50 | 4,429.00 | 4,317.50 | 4,378.00 | 4,376.98 | 2.76 | 1,911.00 | 3,154 | 5.17 | 2,162 | 6.65 | 0.95 | 21 |
| 8 | 24-Mar | 4,248.50 | 4,289.50 | 4,190.50 | 4,260.50 | 4,250.27 | 1.76 | 1,859.84 | 4,635 | 7.60 | 3,589 | 11.04 | 1.53 | 34 |
| 9 | 23-Mar | 4,331.00 | 4,338.50 | 4,154.00 | 4,187.00 | 4,217.44 | -5.57 | 1,827.00 | 3,909 | 6.41 | 2,212 | 6.81 | 0.93 | 21 |
| 10 | 20-Mar | 4,451.00 | 4,533.50 | 4,402.00 | 4,434.00 | 4,483.04 | -1.00 | 1,935.00 | 1,560 | 2.56 | 921 | 2.83 | 0.41 | 9 |
| 11 | 19-Mar | 4,570.00 | 4,592.50 | 4,459.00 | 4,479.00 | 4,525.04 | -3.01 | 1,955.00 | 1,062 | 1.74 | 596 | 1.83 | 0.27 | 6 |
| 12 | 18-Mar | 4,513.00 | 4,679.50 | 4,513.00 | 4,618.00 | 4,592.82 | 2.90 | 2,015.00 | 2,190 | 3.59 | 1,349 | 4.15 | 0.62 | 13 |
| 13 | 17-Mar | 4,424.50 | 4,513.00 | 4,406.50 | 4,488.00 | 4,476.87 | 1.49 | 1,959.00 | 1,190 | 1.95 | 797 | 2.45 | 0.36 | 8 |
| 14 | 16-Mar | 4,463.50 | 4,492.00 | 4,314.00 | 4,422.00 | 4,390.83 | -0.28 | 1,930.00 | 2,323 | 3.81 | 1,530 | 4.71 | 0.67 | 15 |
| 15 | 13-Mar | 4,691.50 | 4,696.00 | 4,415.00 | 4,434.50 | 4,506.41 | -5.48 | 1,935.79 | 3,370 | 5.52 | 2,381 | 7.33 | 1.07 | 23 |
| 16 | 12-Mar | 4,693.50 | 4,759.50 | 4,652.50 | 4,691.50 | 4,709.12 | -1.45 | 2,047.98 | 1,350 | 2.21 | 853 | 2.62 | 0.40 | 8 |
| 17 | 11-Mar | 4,747.50 | 4,897.00 | 4,747.00 | 4,760.50 | 4,819.78 | -0.23 | 2,078.10 | 794 | 1.30 | 527 | 1.62 | 0.25 | 5 |
| 18 | 10-Mar | 4,735.50 | 4,799.00 | 4,735.00 | 4,771.50 | 4,769.48 | 1.31 | 2,082.91 | 1,204 | 1.97 | 930 | 2.86 | 0.44 | 9 |
| 19 | 09-Mar | 4,701.00 | 4,805.50 | 4,573.00 | 4,710.00 | 4,684.32 | -3.01 | 2,056.00 | 1,877 | 3.08 | 1,055 | 3.25 | 0.49 | 10 |
| 20 | 06-Mar | 4,801.00 | 4,880.00 | 4,761.00 | 4,856.00 | 4,831.05 | 0.09 | 2,119.00 | 1,177 | 1.93 | 584 | 1.80 | 0.28 | 6 |
| 21 | 05-Mar | 4,794.00 | 4,897.00 | 4,794.00 | 4,851.50 | 4,845.49 | 1.71 | 2,117.83 | 2,622 | 4.30 | 1,828 | 5.62 | 0.89 | 18 |
| 22 | 04-Mar | 4,802.50 | 4,838.50 | 4,711.00 | 4,770.00 | 4,789.14 | -1.67 | 2,082.00 | 2,065 | 3.39 | 1,350 | 4.15 | 0.65 | 13 |
| 23 | 02-Mar | 4,936.00 | 4,969.50 | 4,801.00 | 4,851.00 | 4,883.80 | -3.61 | 2,117.00 | 3,165 | 5.19 | 2,008 | 6.18 | 0.98 | 19 |
| 24 | 27-Feb | 5,096.00 | 5,110.40 | 5,000.00 | 5,032.90 | 5,053.60 | -0.63 | 2,197.01 | 1,189 | 1.95 | 642 | 1.98 | 0.32 | 6 |
| 25 | 26-Feb | 5,015.00 | 5,209.90 | 5,000.00 | 5,064.70 | 5,081.97 | -0.43 | 2,210.90 | 1,889 | 3.10 | 938 | 2.89 | 0.48 | 9 |
| 26 | 25-Feb | 4,899.90 | 5,170.00 | 4,899.90 | 5,086.40 | 5,053.64 | 4.01 | 2,220.37 | 4,981 | 8.17 | 2,898 | 8.92 | 1.46 | 28 |
| 27 | 24-Feb | 4,921.50 | 4,939.00 | 4,835.90 | 4,890.40 | 4,879.27 | -1.13 | 2,134.81 | 1,682 | 2.76 | 1,142 | 3.51 | 0.56 | 11 |
| 28 | 23-Feb | 4,853.00 | 5,013.00 | 4,853.00 | 4,946.20 | 4,960.09 | 0.90 | 2,159.17 | 2,416 | 3.96 | 1,547 | 4.76 | 0.77 | 15 |
| 29 | 20-Feb | 4,839.90 | 4,925.60 | 4,811.20 | 4,902.00 | 4,874.49 | -0.02 | 2,139.00 | 1,916 | 3.14 | 1,214 | 3.74 | 0.59 | 12 |
| 30 | 19-Feb | 4,840.00 | 4,984.00 | 4,840.00 | 4,903.10 | 4,938.20 | -0.24 | 2,140.35 | 1,761 | 2.89 | 1,106 | 3.40 | 0.55 | 11 |
| 31 | 18-Feb | 4,855.10 | 4,970.80 | 4,855.10 | 4,914.90 | 4,915.00 | 0.60 | 2,145.50 | 892 | 1.46 | 557 | 1.71 | 0.00 | 5 |
| 32 | 17-Feb | 4,815.00 | 4,947.00 | 4,815.00 | 4,885.40 | 4,906.42 | 0.08 | 2,132.63 | 1,399 | 2.29 | 803 | 2.47 | 0.39 | 8 |
| 33 | 16-Feb | 4,905.00 | 4,905.00 | 4,801.90 | 4,881.40 | 4,864.36 | -0.38 | 2,130.88 | 959 | 1.57 | 635 | 1.95 | 0.31 | 6 |
| 34 | 13-Feb | 4,904.00 | 4,970.00 | 4,860.00 | 4,899.90 | 4,910.33 | -1.13 | 2,138.96 | 2,122 | 3.48 | 1,211 | 3.73 | 0.59 | 12 |
| 35 | 12-Feb | 4,927.50 | 4,986.00 | 4,865.00 | 4,955.80 | 4,932.05 | 0.57 | 2,163.36 | 2,401 | 3.94 | 1,378 | 4.24 | 0.68 | 13 |
| 36 | 11-Feb | 4,850.00 | 4,938.00 | 4,842.00 | 4,927.80 | 4,908.36 | 1.16 | 2,151.14 | 2,137 | 3.50 | 1,719 | 5.29 | 0.84 | 16 |
| 37 | 10-Feb | 4,783.20 | 4,890.00 | 4,750.00 | 4,871.10 | 4,847.35 | 2.16 | 2,126.38 | 1,030 | 1.69 | 498 | 1.53 | 0.24 | 5 |
| 38 | 09-Feb | 4,739.30 | 4,889.00 | 4,714.50 | 4,768.10 | 4,807.42 | -0.20 | 2,081.42 | 2,182 | 3.58 | 1,666 | 5.13 | 0.80 | 16 |
| 39 | 06-Feb | 4,807.50 | 4,828.00 | 4,729.20 | 4,777.50 | 4,769.14 | -0.27 | 2,085.52 | 1,029 | 1.69 | 556 | 1.71 | 0.27 | 5 |
| 40 | 05-Feb | 4,800.00 | 4,852.00 | 4,753.40 | 4,790.50 | 4,797.14 | -1.05 | 2,091.20 | 1,736 | 2.85 | 1,322 | 4.07 | 0.63 | 13 |
| 41 | 04-Feb | 4,709.90 | 4,860.00 | 4,698.70 | 4,841.40 | 4,818.42 | 1.24 | 2,113.42 | 2,670 | 4.38 | 1,612 | 4.96 | 0.78 | 15 |
| 42 | 03-Feb | 4,863.70 | 4,863.70 | 4,750.00 | 4,782.00 | 4,799.84 | 4.53 | 2,087.00 | 2,519 | 4.13 | 1,021 | 3.14 | 0.49 | 10 |
| 43 | 02-Feb | 4,599.00 | 4,645.90 | 4,500.00 | 4,574.90 | 4,556.22 | -0.72 | 1,997.08 | 2,106 | 3.45 | 1,300 | 4.00 | 0.59 | 12 |
| 44 | 01-Feb | 4,745.00 | 4,745.00 | 4,558.20 | 4,608.30 | 4,645.15 | -1.65 | 2,011.66 | 808 | 1.32 | 529 | 1.63 | 0.25 | 5 |
| 45 | 30-Jan | 4,600.00 | 4,720.00 | 4,591.00 | 4,685.80 | 4,660.32 | 0.78 | 2,045.50 | 1,664 | 2.73 | 1,010 | 3.11 | 0.47 | 10 |
| 46 | 29-Jan | 4,740.10 | 4,740.10 | 4,640.00 | 4,649.40 | 4,675.80 | -1.91 | 2,029.61 | 2,126 | 3.49 | 1,750 | 5.38 | 0.82 | 17 |
| 47 | 28-Jan | 4,664.00 | 4,760.00 | 4,659.70 | 4,740.10 | 4,723.27 | 1.73 | 2,069.20 | 2,304 | 3.78 | 1,834 | 5.64 | 0.87 | 17 |
| 48 | 27-Jan | 4,731.50 | 4,777.00 | 4,601.00 | 4,659.60 | 4,658.96 | -1.94 | 2,034.06 | 1,189 | 1.95 | 715 | 2.20 | 0.33 | 7 |
| 49 | 23-Jan | 4,705.00 | 4,771.00 | 4,705.00 | 4,752.00 | 4,744.61 | 0.67 | 2,074.00 | 1,937 | 3.18 | 1,535 | 4.72 | 0.73 | 15 |
| 50 | 22-Jan | 4,551.10 | 4,746.00 | 4,551.10 | 4,720.20 | 4,680.24 | 3.25 | 2,060.51 | 985 | 1.61 | 578 | 1.78 | 0.27 | 5 |
| 51 | 21-Jan | 4,601.00 | 4,699.00 | 4,426.50 | 4,571.80 | 4,534.56 | -0.61 | 1,995.73 | 2,828 | 4.64 | 1,514 | 4.66 | 0.69 | 14 |
| 52 | 20-Jan | 4,689.00 | 4,703.30 | 4,560.00 | 4,600.00 | 4,635.03 | -0.89 | 2,008.00 | 3,637 | 5.96 | 2,773 | 8.53 | 1.29 | 26 |
| 53 | 19-Jan | 4,807.00 | 4,807.00 | 4,605.00 | 4,641.40 | 4,685.61 | -3.93 | 2,026.11 | 4,108 | 6.73 | 2,749 | 8.46 | 1.29 | 26 |
| 54 | 16-Jan | 4,715.00 | 4,873.60 | 4,715.00 | 4,831.10 | 4,823.03 | 1.09 | 2,108.92 | 1,304 | 2.14 | 769 | 2.37 | 0.37 | 7 |
| 55 | 14-Jan | 4,722.00 | 4,819.10 | 4,722.00 | 4,778.80 | 4,786.26 | 0.55 | 2,086.09 | 1,029 | 1.69 | 596 | 1.83 | 0.29 | 6 |
| 56 | 13-Jan | 4,722.10 | 4,800.00 | 4,710.00 | 4,752.60 | 4,745.24 | 0.72 | 2,074.66 | 641 | 1.05 | 358 | 1.10 | 0.17 | 3 |
| 57 | 12-Jan | 4,762.00 | 4,850.00 | 4,693.60 | 4,718.70 | 4,727.98 | -0.91 | 2,059.86 | 1,263 | 2.07 | 742 | 2.28 | 0.35 | 7 |
| 58 | 09-Jan | 4,870.00 | 4,930.40 | 4,750.60 | 4,762.00 | 4,822.90 | -2.74 | 2,078.00 | 2,732 | 4.48 | 2,135 | 6.57 | 1.03 | 20 |
| 59 | 08-Jan | 4,940.00 | 5,000.00 | 4,870.00 | 4,896.40 | 4,906.87 | -1.94 | 2,137.43 | 1,242 | 2.04 | 975 | 3.00 | 0.48 | 9 |
| 60 | 07-Jan | 4,926.00 | 5,021.80 | 4,920.00 | 4,993.20 | 4,959.79 | 0.03 | 2,179.68 | 1,066 | 1.75 | 734 | 2.26 | 0.36 | 7 |
| 61 | 06-Jan | 4,970.00 | 5,086.70 | 4,950.00 | 4,991.50 | 5,044.37 | -0.42 | 2,178.94 | 1,136 | 1.86 | 685 | 2.11 | 0.35 | 6 |
| 62 | 05-Jan | 4,955.00 | 5,037.70 | 4,955.00 | 5,012.80 | 5,004.50 | 0.08 | 2,188.24 | 957 | 1.57 | 538 | 1.66 | 0.27 | 5 |
| 63 | 02-Jan | 4,943.00 | 5,038.00 | 4,941.00 | 5,008.60 | 4,998.27 | 1.12 | 2,186.41 | 1,892 | 3.10 | 1,226 | 3.77 | 0.61 | 12 |
| 64 | 01-Jan | 4,945.00 | 4,998.20 | 4,940.00 | 4,953.20 | 4,961.98 | -0.38 | 2,162.22 | 654 | 1.07 | 324 | 1.00 | 0.16 | 3 |
| 65 | 31-Dec | 4,920.00 | 5,014.50 | 4,920.00 | 4,972.00 | 4,970.81 | 1.40 | 2,170.00 | 1,687 | 2.77 | 1,303 | 4.01 | 0.65 | 12 |
| 66 | 30-Dec | 4,825.00 | 4,935.00 | 4,825.00 | 4,903.50 | 4,892.32 | 1.00 | 2,140.53 | 1,082 | 1.77 | 745 | 2.29 | 0.36 | 7 |
| 67 | 29-Dec | 4,910.00 | 4,994.50 | 4,840.50 | 4,855.00 | 4,884.48 | -1.24 | 2,119.00 | 609 | 1.00 | 393 | 1.21 | 0.19 | 4 |
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