| 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: -; Drift%: - |
| 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: 239.31 / 182.5 | Week: 220.99 / 212.85 | Day: 221.99 / 218.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 220.27 | 221.99 | 218.00 | 218.12 | 219.40 | -0.76 | 65.44 | 1,952 | 14.46 | 1,345 | 16.20 | 0.03 | 8 |
| 2 | 10-Jul | 220.12 | 223.45 | 218.00 | 219.79 | 219.43 | 0.88 | 65.94 | 2,838 | 21.02 | 1,551 | 18.69 | 0.03 | 10 |
| 3 | 09-Jul | 221.43 | 227.38 | 215.37 | 217.88 | 219.32 | -1.17 | 65.36 | 12,686 | 93.97 | 7,352 | 88.58 | 0.16 | 46 |
| 4 | 08-Jul | 215.45 | 240.00 | 215.45 | 220.47 | 229.57 | 3.39 | 66.14 | 116,366 | 861.97 | 26,570 | 320.12 | 0.61 | 167 |
| 5 | 07-Jul | 221.90 | 221.90 | 212.82 | 213.25 | 213.65 | -0.35 | 63.98 | 1,151 | 8.53 | 481 | 5.80 | 0.01 | 3 |
| 6 | 04-Jul | 216.56 | 216.99 | 213.66 | 213.99 | 214.90 | 0.17 | 64.20 | 569 | 4.21 | 262 | 3.16 | 0.01 | 2 |
| 7 | 03-Jul | 217.94 | 217.94 | 213.52 | 213.63 | 214.46 | -0.03 | 64.09 | 1,283 | 9.50 | 594 | 7.16 | 0.01 | 4 |
| 8 | 02-Jul | 217.93 | 219.90 | 212.85 | 213.69 | 215.68 | -1.95 | 64.11 | 8,405 | 62.26 | 4,482 | 54.00 | 0.10 | 28 |
| 9 | 01-Jul | 218.20 | 219.02 | 216.35 | 217.93 | 217.46 | -0.12 | 65.38 | 2,406 | 17.82 | 1,429 | 17.22 | 0.03 | 9 |
| 10 | 30-Jun | 217.23 | 220.99 | 217.23 | 218.20 | 218.27 | 0.60 | 65.46 | 1,068 | 7.91 | 828 | 9.98 | 0.02 | 5 |
| 11 | 27-Jun | 227.00 | 227.00 | 215.50 | 216.89 | 216.72 | -0.09 | 65.07 | 2,828 | 20.95 | 1,969 | 23.72 | 0.04 | 12 |
| 12 | 26-Jun | 219.20 | 220.50 | 215.51 | 217.08 | 217.08 | -0.04 | 65.12 | 2,156 | 15.97 | 1,757 | 21.17 | 0.04 | 11 |
| 13 | 25-Jun | 219.00 | 222.19 | 216.10 | 217.17 | 218.92 | 0.35 | 65.15 | 1,151 | 8.53 | 685 | 8.25 | 0.01 | 4 |
| 14 | 24-Jun | 215.30 | 223.00 | 212.55 | 216.41 | 217.85 | 0.68 | 64.92 | 6,652 | 49.27 | 3,955 | 47.65 | 0.09 | 25 |
| 15 | 23-Jun | 214.35 | 217.59 | 213.00 | 214.94 | 214.66 | 0.60 | 64.48 | 603 | 4.47 | 272 | 3.28 | 0.01 | 2 |
| 16 | 20-Jun | 219.90 | 219.90 | 211.57 | 213.65 | 214.30 | -0.96 | 64.10 | 4,665 | 34.56 | 3,471 | 41.82 | 0.07 | 22 |
| 17 | 19-Jun | 223.00 | 223.00 | 215.01 | 215.72 | 217.37 | -1.24 | 64.72 | 2,349 | 17.40 | 1,439 | 17.34 | 0.03 | 9 |
| 18 | 18-Jun | 218.59 | 221.91 | 216.25 | 218.43 | 218.38 | -0.43 | 65.53 | 2,989 | 22.14 | 2,088 | 25.16 | 0.05 | 13 |
| 19 | 17-Jun | 220.01 | 223.08 | 218.28 | 219.37 | 219.49 | -0.47 | 65.81 | 1,559 | 11.55 | 1,121 | 13.51 | 0.02 | 7 |
| 20 | 16-Jun | 216.00 | 224.48 | 216.00 | 220.40 | 220.16 | 1.44 | 66.12 | 2,399 | 17.77 | 1,109 | 13.36 | 0.02 | 7 |
| 21 | 13-Jun | 217.65 | 219.89 | 215.01 | 217.28 | 217.31 | -1.66 | 65.18 | 6,201 | 45.93 | 3,519 | 42.40 | 0.08 | 22 |
| 22 | 12-Jun | 241.00 | 250.50 | 217.30 | 220.95 | 237.45 | -3.58 | 66.29 | 131,020 | 970.52 | 34,338 | 413.71 | 0.82 | 216 |
| 23 | 11-Jun | 213.77 | 234.80 | 211.00 | 229.16 | 225.30 | 8.13 | 68.75 | 32,268 | 239.02 | 20,480 | 246.75 | 0.46 | 129 |
| 24 | 10-Jun | 214.12 | 214.80 | 210.00 | 211.93 | 211.88 | 0.66 | 63.58 | 5,147 | 38.13 | 4,087 | 49.24 | 0.09 | 26 |
| 25 | 09-Jun | 213.47 | 215.98 | 205.37 | 210.53 | 209.93 | 0.56 | 63.16 | 9,054 | 67.07 | 4,590 | 55.30 | 0.10 | 29 |
| 26 | 06-Jun | 215.03 | 219.58 | 208.00 | 209.35 | 210.65 | -2.31 | 62.81 | 10,505 | 77.81 | 5,976 | 72.00 | 0.13 | 38 |
| 27 | 05-Jun | 218.69 | 219.50 | 212.83 | 214.31 | 216.25 | -0.45 | 64.29 | 2,424 | 17.96 | 1,873 | 22.57 | 0.04 | 12 |
| 28 | 04-Jun | 215.00 | 220.20 | 213.30 | 215.27 | 216.00 | -0.26 | 64.58 | 3,109 | 23.03 | 1,974 | 23.78 | 0.00 | 12 |
| 29 | 03-Jun | 219.01 | 223.31 | 215.41 | 215.83 | 218.82 | -1.45 | 64.75 | 1,726 | 12.79 | 745 | 8.98 | 0.02 | 5 |
| 30 | 02-Jun | 221.72 | 221.72 | 215.64 | 219.01 | 219.75 | -1.13 | 65.70 | 3,818 | 28.28 | 1,583 | 19.07 | 0.03 | 10 |
| 31 | 30-May | 221.01 | 223.95 | 214.00 | 221.52 | 218.76 | 1.82 | 66.46 | 4,523 | 33.50 | 2,179 | 26.25 | 0.05 | 14 |
| 32 | 29-May | 230.51 | 232.98 | 215.65 | 217.56 | 221.75 | -4.57 | 65.27 | 15,927 | 117.98 | 8,687 | 104.66 | 0.19 | 55 |
| 33 | 28-May | 224.87 | 234.00 | 212.50 | 227.99 | 225.64 | 4.41 | 68.40 | 39,163 | 290.10 | 12,858 | 154.92 | 0.29 | 81 |
| 34 | 27-May | 218.56 | 227.00 | 204.59 | 218.37 | 214.67 | -1.93 | 65.51 | 28,824 | 213.51 | 11,321 | 136.40 | 0.24 | 71 |
| 35 | 26-May | 223.97 | 224.83 | 218.72 | 222.66 | 221.90 | 1.16 | 66.80 | 2,733 | 20.24 | 1,614 | 19.45 | 0.04 | 10 |
| 36 | 23-May | 225.97 | 225.97 | 220.00 | 220.10 | 221.07 | -1.48 | 66.03 | 1,190 | 8.81 | 797 | 9.60 | 0.02 | 5 |
| 37 | 22-May | 230.00 | 230.00 | 223.00 | 223.40 | 225.07 | 0.26 | 67.02 | 3,677 | 27.24 | 1,947 | 23.46 | 0.04 | 12 |
| 38 | 21-May | 226.50 | 226.50 | 220.00 | 222.82 | 223.16 | 0.66 | 66.85 | 3,131 | 23.19 | 1,061 | 12.78 | 0.02 | 7 |
| 39 | 20-May | 227.93 | 235.90 | 218.00 | 221.37 | 226.49 | -2.88 | 66.41 | 13,320 | 98.67 | 5,025 | 60.54 | 0.11 | 32 |
| 40 | 19-May | 216.00 | 238.50 | 212.01 | 227.93 | 232.33 | 5.11 | 68.38 | 54,731 | 405.41 | 29,851 | 359.65 | 0.69 | 188 |
| 41 | 16-May | 218.00 | 221.01 | 212.98 | 216.85 | 216.15 | 1.14 | 65.06 | 6,123 | 45.36 | 2,943 | 35.46 | 0.06 | 19 |
| 42 | 15-May | 204.25 | 239.31 | 201.47 | 214.41 | 226.18 | 7.51 | 64.32 | 136,860 | 1,013.78 | 26,315 | 317.05 | 0.60 | 166 |
| 43 | 14-May | 194.90 | 205.50 | 194.69 | 199.43 | 201.03 | 2.37 | 59.83 | 6,095 | 45.15 | 2,738 | 32.99 | 0.06 | 17 |
| 44 | 13-May | 197.00 | 197.00 | 193.99 | 194.81 | 195.56 | 0.56 | 58.44 | 1,103 | 8.17 | 541 | 6.52 | 0.01 | 3 |
| 45 | 12-May | 189.08 | 198.00 | 189.05 | 193.73 | 194.29 | 3.11 | 58.12 | 3,766 | 27.90 | 2,203 | 26.54 | 0.04 | 14 |
| 46 | 09-May | 199.00 | 199.00 | 187.47 | 187.88 | 189.99 | -4.68 | 56.36 | 4,544 | 33.66 | 1,952 | 23.52 | 0.04 | 12 |
| 47 | 08-May | 184.00 | 208.90 | 184.00 | 197.10 | 201.46 | 4.94 | 59.13 | 51,644 | 382.55 | 6,550 | 78.92 | 0.13 | 41 |
| 48 | 07-May | 188.66 | 190.99 | 182.50 | 187.83 | 186.03 | -1.55 | 56.35 | 7,554 | 55.96 | 4,103 | 49.43 | 0.08 | 26 |
| 49 | 06-May | 197.00 | 197.00 | 190.00 | 190.79 | 191.52 | -1.27 | 57.24 | 3,196 | 23.67 | 2,118 | 25.52 | 0.04 | 13 |
| 50 | 05-May | 198.30 | 198.30 | 191.00 | 193.24 | 193.46 | -2.55 | 57.97 | 7,134 | 52.84 | 3,976 | 47.90 | 0.08 | 25 |
| 51 | 02-May | 203.87 | 203.96 | 198.01 | 198.29 | 199.72 | -2.21 | 59.49 | 4,850 | 35.93 | 2,138 | 25.76 | 0.04 | 13 |
| 52 | 30-Apr | 214.00 | 214.00 | 201.37 | 202.78 | 203.70 | -1.89 | 60.83 | 11,759 | 87.10 | 5,365 | 64.64 | 0.11 | 34 |
| 53 | 29-Apr | 223.60 | 223.60 | 204.00 | 206.68 | 212.03 | -7.57 | 62.00 | 42,382 | 313.94 | 17,056 | 205.49 | 0.36 | 107 |
| 54 | 28-Apr | 233.00 | 239.95 | 214.00 | 223.60 | 228.12 | 9.82 | 67.08 | 341,795 | 2,531.81 | 48,438 | 583.59 | 1.10 | 305 |
| 55 | 25-Apr | 170.01 | 203.61 | 170.01 | 203.61 | 200.56 | 20.00 | 61.08 | 168,113 | 1,245.28 | 37,236 | 448.63 | 0.75 | 234 |
| 56 | 24-Apr | 173.20 | 176.49 | 168.51 | 169.68 | 171.33 | -2.65 | 50.90 | 4,321 | 32.01 | 2,431 | 29.29 | 0.04 | 15 |
| 57 | 23-Apr | 173.97 | 176.40 | 173.02 | 174.30 | 174.50 | 0.89 | 52.29 | 1,214 | 8.99 | 793 | 9.55 | 0.01 | 5 |
| 58 | 22-Apr | 177.02 | 177.02 | 171.01 | 172.76 | 174.68 | -0.62 | 51.83 | 3,191 | 23.64 | 2,273 | 27.39 | 0.04 | 14 |
| 59 | 21-Apr | 175.99 | 175.99 | 172.00 | 173.84 | 174.20 | -1.19 | 52.15 | 3,038 | 22.50 | 2,454 | 29.57 | 0.04 | 15 |
| 60 | 17-Apr | 177.94 | 178.00 | 172.00 | 175.94 | 174.96 | 1.76 | 52.78 | 1,934 | 14.33 | 1,127 | 13.58 | 0.02 | 7 |
| 61 | 16-Apr | 169.04 | 174.49 | 169.04 | 172.90 | 172.28 | 2.53 | 51.87 | 1,381 | 10.23 | 943 | 11.36 | 0.02 | 6 |
| 62 | 15-Apr | 171.74 | 172.79 | 166.00 | 168.63 | 167.87 | 2.00 | 50.59 | 3,282 | 24.31 | 2,205 | 26.57 | 0.04 | 14 |
| 63 | 11-Apr | 166.27 | 171.00 | 163.80 | 165.32 | 166.56 | -0.57 | 49.60 | 2,929 | 21.70 | 2,415 | 29.10 | 0.04 | 15 |
| 64 | 09-Apr | 167.84 | 167.84 | 166.00 | 166.26 | 166.51 | -1.33 | 49.88 | 134 | 0.99 | 82 | 0.99 | 0.00 | 1 |
| 65 | 08-Apr | 176.00 | 176.00 | 167.21 | 168.50 | 168.72 | 2.34 | 50.55 | 858 | 6.36 | 662 | 7.98 | 0.01 | 4 |
| 66 | 07-Apr | 168.00 | 168.00 | 153.80 | 164.64 | 161.42 | -5.10 | 49.39 | 793 | 5.87 | 388 | 4.67 | 0.01 | 2 |
| 67 | 04-Apr | 179.99 | 180.00 | 169.42 | 173.49 | 177.38 | 1.41 | 52.05 | 2,200 | 16.30 | 1,310 | 15.78 | 0.02 | 8 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP 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