| Macro-sector: Financial Services | Band: 5 | High52 Price: 372.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 153.8 | Barrier: 208.62; Drift%: -2.76 |
| Basic Industry: Investment Company | Total Equity: 3,000,000 | Low52 Date: 07-Apr-2025 | SHP: 47.0 / 0.0 / 0.03 / 52.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 270.17 / 158.0 | Month: 240.0 / 204.0 | Week: 218.74 / 201.38 | Day: 210.0 / 202.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 204.30 | 210.00 | 202.11 | 203.01 | 204.50 | -0.59 | 60.90 | 1,162 | 8.67 | 656 | 7.13 | 0.01 | 4 |
| 2 | 26-Aug | 207.00 | 210.00 | 203.02 | 204.22 | 205.60 | -1.22 | 61.27 | 1,341 | 10.01 | 838 | 9.11 | 0.02 | 5 |
| 3 | 25-Aug | 208.51 | 209.90 | 206.50 | 206.75 | 208.48 | 0.09 | 62.03 | 133 | 0.99 | 91 | 0.99 | 0.00 | 1 |
| 4 | 22-Aug | 214.00 | 214.00 | 206.01 | 206.57 | 207.96 | -1.00 | 61.97 | 715 | 5.34 | 434 | 4.72 | 0.01 | 3 |
| 5 | 21-Aug | 209.01 | 215.50 | 207.00 | 208.65 | 210.09 | -0.10 | 62.60 | 2,900 | 21.64 | 1,616 | 17.57 | 0.03 | 10 |
| 6 | 20-Aug | 212.20 | 212.93 | 207.42 | 208.85 | 210.29 | -2.85 | 62.66 | 587 | 4.38 | 381 | 4.14 | 0.01 | 2 |
| 7 | 19-Aug | 214.96 | 217.35 | 210.00 | 214.98 | 214.69 | 0.01 | 64.49 | 1,597 | 11.92 | 1,121 | 12.18 | 0.02 | 7 |
| 8 | 18-Aug | 205.74 | 218.00 | 205.19 | 214.96 | 212.85 | 6.47 | 64.49 | 5,989 | 44.69 | 4,118 | 44.76 | 0.09 | 26 |
| 9 | 14-Aug | 201.38 | 207.11 | 201.38 | 201.90 | 204.06 | -2.10 | 60.57 | 3,647 | 27.22 | 2,568 | 27.91 | 0.05 | 16 |
| 10 | 13-Aug | 217.00 | 217.00 | 205.00 | 206.24 | 211.06 | -3.31 | 61.87 | 1,512 | 11.28 | 974 | 10.59 | 0.02 | 6 |
| 11 | 12-Aug | 205.81 | 218.74 | 203.20 | 213.30 | 210.25 | 3.62 | 63.99 | 3,860 | 28.81 | 1,925 | 20.92 | 0.04 | 12 |
| 12 | 11-Aug | 203.10 | 206.78 | 203.00 | 205.84 | 204.48 | 1.63 | 61.75 | 523 | 3.90 | 189 | 2.05 | 0.00 | 1 |
| 13 | 08-Aug | 210.00 | 210.00 | 202.50 | 202.54 | 203.96 | -0.44 | 60.76 | 4,940 | 36.87 | 1,969 | 21.40 | 0.04 | 12 |
| 14 | 07-Aug | 208.31 | 208.62 | 202.02 | 203.44 | 204.73 | -1.11 | 61.03 | 2,599 | 19.40 | 1,532 | 16.65 | 0.03 | 10 |
| 15 | 06-Aug | 210.50 | 210.50 | 205.24 | 205.73 | 206.18 | -0.90 | 61.72 | 568 | 4.24 | 423 | 4.60 | 0.01 | 3 |
| 16 | 05-Aug | 208.60 | 210.50 | 205.71 | 207.59 | 207.89 | 0.44 | 62.28 | 1,188 | 8.87 | 713 | 7.75 | 0.01 | 4 |
| 17 | 04-Aug | 209.06 | 209.06 | 204.02 | 206.68 | 206.45 | -0.32 | 62.00 | 1,336 | 9.97 | 668 | 7.26 | 0.01 | 4 |
| 18 | 01-Aug | 211.10 | 214.00 | 205.54 | 207.35 | 208.21 | -3.35 | 62.21 | 1,562 | 11.66 | 982 | 10.67 | 0.02 | 6 |
| 19 | 31-Jul | 204.00 | 215.99 | 204.00 | 214.53 | 211.63 | 3.98 | 64.36 | 6,964 | 51.97 | 3,762 | 40.89 | 0.08 | 24 |
| 20 | 30-Jul | 215.67 | 215.97 | 205.11 | 206.32 | 208.13 | -1.94 | 61.90 | 4,528 | 33.79 | 2,490 | 27.07 | 0.05 | 16 |
| 21 | 29-Jul | 212.05 | 215.08 | 206.55 | 210.41 | 211.76 | -1.22 | 63.12 | 1,380 | 10.30 | 1,046 | 11.37 | 0.02 | 7 |
| 22 | 28-Jul | 217.32 | 219.00 | 213.00 | 213.01 | 213.50 | -1.97 | 63.90 | 2,381 | 17.77 | 1,414 | 15.37 | 0.03 | 9 |
| 23 | 25-Jul | 214.10 | 223.00 | 211.52 | 217.30 | 215.38 | 1.63 | 65.19 | 4,064 | 30.33 | 2,228 | 24.22 | 0.05 | 14 |
| 24 | 24-Jul | 213.15 | 216.49 | 213.05 | 213.82 | 214.83 | 0.35 | 64.15 | 1,316 | 9.82 | 1,096 | 11.91 | 0.02 | 7 |
| 25 | 23-Jul | 216.00 | 216.00 | 213.00 | 213.08 | 213.11 | -0.13 | 63.92 | 1,875 | 13.99 | 1,181 | 12.84 | 0.03 | 7 |
| 26 | 22-Jul | 215.49 | 216.85 | 211.81 | 213.35 | 214.19 | 0.08 | 64.01 | 1,277 | 9.53 | 797 | 8.66 | 0.02 | 5 |
| 27 | 21-Jul | 217.00 | 219.84 | 212.37 | 213.18 | 214.27 | -0.94 | 63.95 | 4,788 | 35.73 | 2,998 | 32.59 | 0.06 | 19 |
| 28 | 18-Jul | 219.75 | 221.99 | 214.00 | 215.21 | 216.84 | -2.25 | 64.56 | 5,475 | 40.86 | 2,434 | 26.46 | 0.05 | 15 |
| 29 | 17-Jul | 218.00 | 223.00 | 217.01 | 220.17 | 219.49 | 1.74 | 66.05 | 2,504 | 18.69 | 1,833 | 19.92 | 0.04 | 12 |
| 30 | 16-Jul | 216.17 | 220.85 | 216.17 | 216.40 | 218.25 | 0.11 | 64.92 | 3,446 | 25.72 | 2,128 | 23.13 | 0.05 | 13 |
| 31 | 15-Jul | 219.81 | 220.16 | 214.99 | 216.16 | 216.49 | 0.05 | 64.85 | 6,928 | 51.70 | 4,403 | 47.86 | 0.10 | 28 |
| 32 | 14-Jul | 218.01 | 221.61 | 215.00 | 216.05 | 217.32 | -0.95 | 64.82 | 3,943 | 29.43 | 2,547 | 27.68 | 0.06 | 16 |
| 33 | 11-Jul | 220.27 | 221.99 | 218.00 | 218.12 | 219.40 | -0.76 | 65.44 | 1,952 | 14.57 | 1,345 | 14.62 | 0.03 | 8 |
| 34 | 10-Jul | 220.12 | 223.45 | 218.00 | 219.79 | 219.43 | 0.88 | 65.94 | 2,838 | 21.18 | 1,551 | 16.86 | 0.03 | 10 |
| 35 | 09-Jul | 221.43 | 227.38 | 215.37 | 217.88 | 219.32 | -1.17 | 65.36 | 12,686 | 94.67 | 7,352 | 79.91 | 0.16 | 46 |
| 36 | 08-Jul | 215.45 | 240.00 | 215.45 | 220.47 | 229.57 | 3.39 | 66.14 | 116,366 | 868.40 | 26,570 | 288.80 | 0.61 | 167 |
| 37 | 07-Jul | 221.90 | 221.90 | 212.82 | 213.25 | 213.65 | -0.35 | 63.98 | 1,151 | 8.59 | 481 | 5.23 | 0.01 | 3 |
| 38 | 04-Jul | 216.56 | 216.99 | 213.66 | 213.99 | 214.90 | 0.17 | 64.20 | 569 | 4.25 | 262 | 2.85 | 0.01 | 2 |
| 39 | 03-Jul | 217.94 | 217.94 | 213.52 | 213.63 | 214.46 | -0.03 | 64.09 | 1,283 | 9.57 | 594 | 6.46 | 0.01 | 4 |
| 40 | 02-Jul | 217.93 | 219.90 | 212.85 | 213.69 | 215.68 | -1.95 | 64.11 | 8,405 | 62.72 | 4,482 | 48.72 | 0.10 | 28 |
| 41 | 01-Jul | 218.20 | 219.02 | 216.35 | 217.93 | 217.46 | -0.12 | 65.38 | 2,406 | 17.96 | 1,429 | 15.53 | 0.03 | 9 |
| 42 | 30-Jun | 217.23 | 220.99 | 217.23 | 218.20 | 218.27 | 0.60 | 65.46 | 1,068 | 7.97 | 828 | 9.00 | 0.02 | 5 |
| 43 | 27-Jun | 227.00 | 227.00 | 215.50 | 216.89 | 216.72 | -0.09 | 65.07 | 2,828 | 21.10 | 1,969 | 21.40 | 0.04 | 12 |
| 44 | 26-Jun | 219.20 | 220.50 | 215.51 | 217.08 | 217.08 | -0.04 | 65.12 | 2,156 | 16.09 | 1,757 | 19.10 | 0.04 | 11 |
| 45 | 25-Jun | 219.00 | 222.19 | 216.10 | 217.17 | 218.92 | 0.35 | 65.15 | 1,151 | 8.59 | 685 | 7.45 | 0.01 | 4 |
| 46 | 24-Jun | 215.30 | 223.00 | 212.55 | 216.41 | 217.85 | 0.68 | 64.92 | 6,652 | 49.64 | 3,955 | 42.99 | 0.09 | 25 |
| 47 | 23-Jun | 214.35 | 217.59 | 213.00 | 214.94 | 214.66 | 0.60 | 64.48 | 603 | 4.50 | 272 | 2.96 | 0.01 | 2 |
| 48 | 20-Jun | 219.90 | 219.90 | 211.57 | 213.65 | 214.30 | -0.96 | 64.10 | 4,665 | 34.81 | 3,471 | 37.73 | 0.07 | 22 |
| 49 | 19-Jun | 223.00 | 223.00 | 215.01 | 215.72 | 217.37 | -1.24 | 64.72 | 2,349 | 17.53 | 1,439 | 15.64 | 0.03 | 9 |
| 50 | 18-Jun | 218.59 | 221.91 | 216.25 | 218.43 | 218.38 | -0.43 | 65.53 | 2,989 | 22.31 | 2,088 | 22.70 | 0.05 | 13 |
| 51 | 17-Jun | 220.01 | 223.08 | 218.28 | 219.37 | 219.49 | -0.47 | 65.81 | 1,559 | 11.63 | 1,121 | 12.18 | 0.02 | 7 |
| 52 | 16-Jun | 216.00 | 224.48 | 216.00 | 220.40 | 220.16 | 1.44 | 66.12 | 2,399 | 17.90 | 1,109 | 12.05 | 0.02 | 7 |
| 53 | 13-Jun | 217.65 | 219.89 | 215.01 | 217.28 | 217.31 | -1.66 | 65.18 | 6,201 | 46.28 | 3,519 | 38.25 | 0.08 | 22 |
| 54 | 12-Jun | 241.00 | 250.50 | 217.30 | 220.95 | 237.45 | -3.58 | 66.29 | 131,020 | 977.76 | 34,338 | 373.24 | 0.82 | 216 |
| 55 | 11-Jun | 213.77 | 234.80 | 211.00 | 229.16 | 225.30 | 8.13 | 68.75 | 32,268 | 240.81 | 20,480 | 222.61 | 0.46 | 129 |
| 56 | 10-Jun | 214.12 | 214.80 | 210.00 | 211.93 | 211.88 | 0.66 | 63.58 | 5,147 | 38.41 | 4,087 | 44.42 | 0.09 | 26 |
| 57 | 09-Jun | 213.47 | 215.98 | 205.37 | 210.53 | 209.93 | 0.56 | 63.16 | 9,054 | 67.57 | 4,590 | 49.89 | 0.10 | 29 |
| 58 | 06-Jun | 215.03 | 219.58 | 208.00 | 209.35 | 210.65 | -2.31 | 62.81 | 10,505 | 78.40 | 5,976 | 64.96 | 0.13 | 38 |
| 59 | 05-Jun | 218.69 | 219.50 | 212.83 | 214.31 | 216.25 | -0.45 | 64.29 | 2,424 | 18.09 | 1,873 | 20.36 | 0.04 | 12 |
| 60 | 04-Jun | 215.00 | 220.20 | 213.30 | 215.27 | 216.00 | -0.26 | 64.58 | 3,109 | 23.20 | 1,974 | 21.46 | 0.00 | 12 |
| 61 | 03-Jun | 219.01 | 223.31 | 215.41 | 215.83 | 218.82 | -1.45 | 64.75 | 1,726 | 12.88 | 745 | 8.10 | 0.02 | 5 |
| 62 | 02-Jun | 221.72 | 221.72 | 215.64 | 219.01 | 219.75 | -1.13 | 65.70 | 3,818 | 28.49 | 1,583 | 17.21 | 0.03 | 10 |
| 63 | 30-May | 221.01 | 223.95 | 214.00 | 221.52 | 218.76 | 1.82 | 66.46 | 4,523 | 33.75 | 2,179 | 23.68 | 0.05 | 14 |
| 64 | 29-May | 230.51 | 232.98 | 215.65 | 217.56 | 221.75 | -4.57 | 65.27 | 15,927 | 118.86 | 8,687 | 94.42 | 0.19 | 55 |
| 65 | 28-May | 224.87 | 234.00 | 212.50 | 227.99 | 225.64 | 4.41 | 68.40 | 39,163 | 292.26 | 12,858 | 139.76 | 0.29 | 81 |
| 66 | 27-May | 218.56 | 227.00 | 204.59 | 218.37 | 214.67 | -1.93 | 65.51 | 28,824 | 215.10 | 11,321 | 123.05 | 0.24 | 71 |
| 67 | 26-May | 223.97 | 224.83 | 218.72 | 222.66 | 221.90 | 1.16 | 66.80 | 2,733 | 20.40 | 1,614 | 17.54 | 0.04 | 10 |
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