| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 211.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,462 | High52 Date: 07-Jul-2025 | Bumper: 203.63; Drift%: 0.47 |
| Industry: Finance | Face Value: 10; VWAP21: 200.18 | Low52 Price: 129.2 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,497,381,449 | Low52 Date: 13-Jan-2025 | SHP: 66.24 / 5.48 / 13.28 / 15.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 159.9 / 129.2 | Month: 180.0 / 159.66 | Week: 209.85 / 202.1 | Day: 208.24 / 203.98 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 206.50 | 208.24 | 203.98 | 204.59 | 205.10 | -1.05 | 51,093.93 | 4,060,618 | 1.68 | 2,037,715 | 3.29 | 41.79 | 54 |
| 2 | 10-Jul | 209.26 | 211.18 | 206.29 | 206.77 | 208.03 | -1.11 | 51,638.36 | 3,256,761 | 1.35 | 1,099,454 | 1.78 | 22.87 | 29 |
| 3 | 09-Jul | 208.25 | 210.82 | 207.71 | 209.10 | 209.59 | 0.41 | 52,220.25 | 3,831,077 | 1.59 | 1,458,931 | 2.36 | 30.58 | 39 |
| 4 | 08-Jul | 207.89 | 209.23 | 205.33 | 208.25 | 207.51 | 0.23 | 52,007.97 | 3,294,484 | 1.37 | 1,011,287 | 1.63 | 20.99 | 27 |
| 5 | 07-Jul | 205.99 | 211.20 | 205.11 | 207.77 | 208.53 | 1.04 | 51,888.09 | 12,364,754 | 5.13 | 5,071,203 | 8.19 | 105.75 | 135 |
| 6 | 04-Jul | 202.75 | 209.85 | 202.10 | 205.63 | 206.59 | 1.15 | 51,353.65 | 11,136,321 | 4.62 | 3,961,090 | 6.40 | 81.83 | 106 |
| 7 | 03-Jul | 206.90 | 207.95 | 202.77 | 203.29 | 204.45 | -1.42 | 50,769.27 | 3,745,712 | 1.55 | 1,506,941 | 2.43 | 30.81 | 40 |
| 8 | 02-Jul | 208.90 | 209.60 | 205.00 | 206.22 | 207.12 | -0.78 | 51,501.00 | 4,539,973 | 1.88 | 1,600,918 | 2.59 | 33.16 | 43 |
| 9 | 01-Jul | 207.50 | 209.00 | 203.63 | 207.84 | 206.57 | 0.89 | 51,905.58 | 5,715,930 | 2.37 | 1,922,541 | 3.10 | 39.71 | 51 |
| 10 | 30-Jun | 204.93 | 207.80 | 204.50 | 206.01 | 206.08 | 1.47 | 51,448.56 | 9,598,420 | 3.98 | 4,552,815 | 7.35 | 93.82 | 121 |
| 11 | 27-Jun | 207.09 | 207.44 | 201.50 | 203.02 | 203.15 | -1.51 | 50,701.84 | 9,233,947 | 3.83 | 4,310,596 | 6.96 | 87.57 | 115 |
| 12 | 26-Jun | 201.95 | 206.60 | 201.70 | 206.14 | 204.36 | 2.30 | 51,481.02 | 12,459,462 | 5.17 | 4,317,360 | 6.97 | 88.23 | 115 |
| 13 | 25-Jun | 204.00 | 204.12 | 199.70 | 201.51 | 201.20 | 0.72 | 50,324.73 | 10,463,264 | 4.34 | 3,345,737 | 5.40 | 67.32 | 89 |
| 14 | 24-Jun | 196.20 | 201.50 | 193.66 | 200.06 | 199.06 | 3.50 | 49,962.61 | 17,929,301 | 7.43 | 5,637,606 | 9.11 | 112.22 | 151 |
| 15 | 23-Jun | 188.53 | 195.00 | 188.00 | 193.29 | 192.70 | 1.70 | 48,271.89 | 6,312,298 | 2.62 | 2,169,105 | 3.50 | 41.80 | 58 |
| 16 | 20-Jun | 187.41 | 192.31 | 187.25 | 190.05 | 189.89 | 1.35 | 47,462.73 | 7,105,520 | 2.95 | 2,866,508 | 4.63 | 54.43 | 77 |
| 17 | 19-Jun | 189.04 | 191.62 | 185.90 | 187.51 | 188.07 | -0.67 | 46,828.40 | 5,734,249 | 2.38 | 1,909,112 | 3.08 | 35.90 | 51 |
| 18 | 18-Jun | 190.00 | 192.87 | 188.19 | 188.77 | 189.92 | -0.67 | 47,143.07 | 4,824,661 | 2.00 | 1,946,147 | 3.14 | 36.96 | 52 |
| 19 | 17-Jun | 191.66 | 194.21 | 188.98 | 190.04 | 191.45 | -0.85 | 47,460.24 | 6,034,344 | 2.50 | 2,518,065 | 4.07 | 48.21 | 67 |
| 20 | 16-Jun | 186.47 | 192.29 | 183.51 | 191.66 | 189.29 | 3.22 | 47,864.81 | 7,059,556 | 2.93 | 2,428,525 | 3.92 | 45.97 | 65 |
| 21 | 13-Jun | 183.06 | 186.95 | 180.61 | 185.69 | 185.08 | -1.12 | 46,373.88 | 5,261,403 | 2.18 | 1,598,424 | 2.58 | 29.58 | 43 |
| 22 | 12-Jun | 190.50 | 192.89 | 187.00 | 187.80 | 190.15 | -1.57 | 46,900.82 | 5,987,791 | 2.48 | 2,663,618 | 4.30 | 50.65 | 71 |
| 23 | 11-Jun | 194.90 | 196.80 | 189.10 | 190.80 | 191.63 | -2.04 | 47,650.04 | 8,902,702 | 3.69 | 4,292,125 | 6.93 | 82.25 | 115 |
| 24 | 10-Jun | 194.24 | 197.10 | 192.30 | 194.77 | 195.21 | 0.92 | 48,641.50 | 14,781,474 | 6.13 | 5,483,624 | 8.86 | 107.05 | 146 |
| 25 | 09-Jun | 191.74 | 195.25 | 191.30 | 193.00 | 193.37 | 1.69 | 48,199.00 | 11,718,299 | 4.86 | 4,631,729 | 7.48 | 89.56 | 124 |
| 26 | 06-Jun | 185.10 | 192.00 | 182.70 | 189.79 | 188.41 | 3.51 | 47,397.80 | 21,470,221 | 8.90 | 7,761,536 | 12.54 | 146.24 | 207 |
| 27 | 05-Jun | 175.90 | 184.30 | 174.80 | 183.36 | 180.20 | 4.65 | 45,791.99 | 15,938,143 | 6.61 | 6,453,723 | 10.42 | 116.30 | 172 |
| 28 | 04-Jun | 173.52 | 175.96 | 173.52 | 175.21 | 174.70 | 0.97 | 43,756.62 | 4,499,916 | 1.87 | 2,529,269 | 4.08 | 44.19 | 68 |
| 29 | 03-Jun | 176.00 | 177.22 | 172.13 | 173.52 | 174.34 | -0.85 | 43,334.56 | 4,775,275 | 1.98 | 2,465,323 | 3.98 | 42.98 | 66 |
| 30 | 02-Jun | 171.00 | 176.20 | 170.46 | 175.00 | 174.72 | 2.17 | 43,704.00 | 5,334,088 | 2.21 | 2,618,500 | 4.23 | 45.75 | 70 |
| 31 | 30-May | 171.75 | 172.39 | 169.25 | 171.29 | 171.11 | -0.21 | 42,777.65 | 4,309,054 | 1.79 | 2,109,018 | 3.41 | 36.09 | 56 |
| 32 | 29-May | 175.77 | 175.80 | 171.25 | 171.65 | 172.75 | -1.54 | 42,867.55 | 2,725,416 | 1.13 | 996,874 | 1.61 | 17.22 | 27 |
| 33 | 28-May | 171.25 | 175.00 | 171.25 | 174.34 | 173.40 | 1.18 | 43,539.35 | 2,706,198 | 1.12 | 1,171,536 | 1.89 | 20.31 | 31 |
| 34 | 27-May | 171.70 | 173.71 | 170.03 | 172.30 | 171.90 | -1.14 | 43,029.88 | 4,652,943 | 1.93 | 1,346,039 | 2.17 | 23.14 | 36 |
| 35 | 26-May | 176.50 | 176.92 | 173.82 | 174.29 | 175.44 | -0.46 | 43,526.86 | 6,328,313 | 2.62 | 2,980,278 | 4.81 | 52.29 | 80 |
| 36 | 23-May | 173.20 | 175.80 | 171.80 | 175.10 | 173.92 | 0.80 | 43,729.15 | 2,502,844 | 1.04 | 905,723 | 1.46 | 15.75 | 24 |
| 37 | 22-May | 173.50 | 175.14 | 171.60 | 173.71 | 173.53 | 0.07 | 43,382.01 | 2,800,171 | 1.16 | 1,158,193 | 1.87 | 20.10 | 31 |
| 38 | 21-May | 170.99 | 174.28 | 169.70 | 173.58 | 172.63 | 1.41 | 43,349.55 | 4,026,401 | 1.67 | 1,574,383 | 2.54 | 27.18 | 42 |
| 39 | 20-May | 176.80 | 177.14 | 170.70 | 171.17 | 173.58 | -2.35 | 42,747.68 | 3,886,648 | 1.61 | 2,147,297 | 3.47 | 37.27 | 57 |
| 40 | 19-May | 175.00 | 176.25 | 173.08 | 175.29 | 175.06 | 0.24 | 43,776.60 | 6,301,773 | 2.61 | 3,405,907 | 5.50 | 59.62 | 91 |
| 41 | 16-May | 178.58 | 180.00 | 174.50 | 174.87 | 177.00 | -1.77 | 43,671.71 | 11,118,713 | 4.61 | 7,455,363 | 12.04 | 131.00 | 199 |
| 42 | 15-May | 175.21 | 178.68 | 173.37 | 178.03 | 177.58 | 1.61 | 44,460.88 | 11,285,094 | 4.68 | 7,314,898 | 11.81 | 129.90 | 195 |
| 43 | 14-May | 172.50 | 177.40 | 171.11 | 175.21 | 175.32 | 2.19 | 43,756.62 | 4,786,490 | 1.98 | 2,215,105 | 3.58 | 38.84 | 59 |
| 44 | 13-May | 171.21 | 173.38 | 170.07 | 171.45 | 171.77 | 0.15 | 42,817.60 | 3,088,908 | 1.28 | 1,127,419 | 1.82 | 19.37 | 30 |
| 45 | 12-May | 168.00 | 171.79 | 166.77 | 171.20 | 169.12 | 5.99 | 42,755.17 | 5,007,023 | 2.08 | 2,419,013 | 3.91 | 40.91 | 65 |
| 46 | 09-May | 159.74 | 164.17 | 159.66 | 161.53 | 162.30 | -1.22 | 40,340.20 | 5,279,622 | 2.19 | 1,784,099 | 2.88 | 28.96 | 48 |
| 47 | 08-May | 168.49 | 169.39 | 162.10 | 163.53 | 165.92 | -2.81 | 40,839.68 | 4,167,888 | 1.73 | 1,845,356 | 2.98 | 30.62 | 49 |
| 48 | 07-May | 162.66 | 169.30 | 162.66 | 168.26 | 167.23 | 2.44 | 42,020.94 | 5,537,154 | 2.30 | 2,167,857 | 3.50 | 36.25 | 58 |
| 49 | 06-May | 167.90 | 168.48 | 163.55 | 164.26 | 165.65 | -1.65 | 41,021.99 | 5,762,277 | 2.39 | 3,221,969 | 5.20 | 53.37 | 86 |
| 50 | 05-May | 166.70 | 168.84 | 166.23 | 167.02 | 167.37 | 0.51 | 41,711.26 | 3,624,993 | 1.50 | 1,604,096 | 2.59 | 26.85 | 43 |
| 51 | 02-May | 164.50 | 168.50 | 163.44 | 166.17 | 166.01 | 1.22 | 41,498.99 | 6,462,553 | 2.68 | 2,498,811 | 4.04 | 41.48 | 67 |
| 52 | 30-Apr | 167.42 | 167.99 | 163.60 | 164.17 | 165.85 | -2.18 | 40,999.51 | 5,934,900 | 2.46 | 1,935,345 | 3.13 | 32.10 | 52 |
| 53 | 29-Apr | 167.50 | 169.11 | 165.00 | 167.83 | 166.79 | 0.10 | 41,913.55 | 7,647,849 | 3.17 | 1,611,995 | 2.60 | 26.89 | 43 |
| 54 | 28-Apr | 162.70 | 169.10 | 158.20 | 167.66 | 164.68 | -3.08 | 41,871.10 | 19,860,635 | 8.23 | 3,864,117 | 6.24 | 63.63 | 103 |
| 55 | 25-Apr | 179.50 | 180.09 | 171.11 | 172.99 | 173.75 | -3.66 | 43,202.20 | 8,757,102 | 3.63 | 3,418,307 | 5.52 | 59.39 | 91 |
| 56 | 24-Apr | 180.00 | 182.14 | 178.92 | 179.57 | 179.98 | -0.26 | 44,845.48 | 10,991,635 | 4.56 | 6,617,977 | 10.69 | 119.11 | 177 |
| 57 | 23-Apr | 173.65 | 180.70 | 173.33 | 180.04 | 177.45 | 3.87 | 44,962.86 | 12,980,307 | 5.38 | 6,344,339 | 10.25 | 112.58 | 169 |
| 58 | 22-Apr | 171.81 | 174.69 | 169.44 | 173.33 | 172.51 | 1.21 | 43,287.11 | 7,861,475 | 3.26 | 3,420,687 | 5.52 | 59.01 | 91 |
| 59 | 21-Apr | 165.00 | 172.99 | 165.00 | 171.26 | 170.21 | 4.62 | 42,770.15 | 15,861,941 | 6.58 | 7,786,645 | 12.58 | 132.54 | 208 |
| 60 | 17-Apr | 159.00 | 165.35 | 158.00 | 163.69 | 162.80 | 3.21 | 40,879.64 | 8,873,598 | 3.68 | 2,733,616 | 4.41 | 44.50 | 73 |
| 61 | 16-Apr | 159.50 | 159.88 | 157.38 | 158.60 | 158.55 | -0.03 | 39,608.47 | 3,312,068 | 1.37 | 1,188,758 | 1.92 | 18.85 | 32 |
| 62 | 15-Apr | 157.00 | 159.00 | 156.01 | 158.64 | 157.47 | 2.05 | 39,618.46 | 3,713,269 | 1.54 | 1,916,922 | 3.10 | 30.19 | 47 |
| 63 | 11-Apr | 157.10 | 157.59 | 154.27 | 155.46 | 155.40 | 1.38 | 38,824.29 | 2,824,478 | 1.17 | 1,256,208 | 2.03 | 19.52 | 31 |
| 64 | 09-Apr | 151.50 | 154.45 | 149.10 | 153.34 | 152.34 | -0.67 | 38,294.85 | 2,411,800 | 1.00 | 619,175 | 1.00 | 9.43 | 15 |
| 65 | 08-Apr | 151.53 | 155.00 | 151.42 | 154.37 | 153.70 | 3.90 | 38,552.08 | 5,252,832 | 2.18 | 1,810,804 | 2.92 | 27.83 | 45 |
| 66 | 07-Apr | 140.00 | 149.50 | 140.00 | 148.57 | 146.52 | -3.35 | 37,103.60 | 3,978,490 | 1.65 | 1,413,819 | 2.28 | 20.72 | 35 |
| 67 | 04-Apr | 153.90 | 154.89 | 148.92 | 153.72 | 152.05 | -0.16 | 38,389.75 | 5,623,702 | 2.33 | 1,475,162 | 2.38 | 22.43 | 36 |
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