| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 329.45 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,462 | High52 Date: 06-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 258.97 | Low52 Price: 140.0 | Barrier: 250.78; Drift%: 1.48 |
| Basic Industry: Investment Company | Total Equity: 2,504,386,016 | Low52 Date: 07-Apr-2025 | SHP: 66.03 / 6.66 / 15.33 / 11.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 88 | ||||
| High/Low Price | Quarter: 159.9 / 129.2 | Month: 316.6 / 294.8 | Week: 310.5 / 278.0 | Day: 257.31 / 250.7 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 252.50 | 257.31 | 250.70 | 254.56 | 254.57 | -0.35 | 63,751.65 | 5,784,978 | 2.52 | 2,247,691 | 3.45 | 57.22 | 75 |
| 2 | 06-Apr | 243.90 | 257.48 | 242.10 | 255.45 | 251.20 | 6.28 | 63,974.54 | 11,678,955 | 5.08 | 2,956,337 | 4.54 | 74.26 | 98 |
| 3 | 02-Apr | 240.10 | 242.64 | 234.90 | 240.35 | 238.57 | -1.75 | 60,192.92 | 5,044,052 | 2.19 | 2,073,467 | 3.18 | 49.47 | 69 |
| 4 | 01-Apr | 248.86 | 250.78 | 242.89 | 244.64 | 246.20 | 1.85 | 61,267.30 | 5,176,161 | 2.25 | 2,229,504 | 3.42 | 54.89 | 74 |
| 5 | 30-Mar | 247.00 | 247.50 | 238.95 | 240.20 | 241.57 | -4.55 | 60,155.35 | 9,535,511 | 4.15 | 4,668,279 | 7.17 | 112.77 | 155 |
| 6 | 27-Mar | 260.50 | 260.50 | 249.60 | 251.65 | 252.19 | -3.69 | 63,022.87 | 7,078,996 | 3.08 | 3,440,695 | 5.28 | 86.77 | 115 |
| 7 | 25-Mar | 257.60 | 266.50 | 257.35 | 261.30 | 263.07 | 2.55 | 65,439.61 | 5,174,550 | 2.25 | 2,079,534 | 3.19 | 54.71 | 69 |
| 8 | 24-Mar | 254.00 | 255.75 | 248.90 | 254.80 | 252.98 | 2.89 | 63,811.76 | 6,736,385 | 2.93 | 2,828,499 | 4.34 | 71.56 | 94 |
| 9 | 23-Mar | 260.20 | 260.25 | 245.60 | 247.65 | 248.73 | -5.19 | 62,021.12 | 8,126,742 | 3.53 | 3,758,284 | 5.77 | 93.48 | 125 |
| 10 | 20-Mar | 260.10 | 264.55 | 258.50 | 261.20 | 261.55 | 1.77 | 65,414.56 | 6,384,030 | 2.78 | 2,183,606 | 3.35 | 57.11 | 73 |
| 11 | 19-Mar | 265.00 | 266.90 | 255.15 | 256.65 | 259.76 | -4.52 | 64,275.07 | 5,586,363 | 2.43 | 2,439,961 | 3.75 | 63.38 | 81 |
| 12 | 18-Mar | 265.00 | 272.70 | 264.10 | 268.80 | 269.77 | 2.15 | 67,317.90 | 6,289,105 | 2.73 | 2,542,356 | 3.90 | 68.59 | 85 |
| 13 | 17-Mar | 262.85 | 263.70 | 256.40 | 263.15 | 260.83 | 0.96 | 65,902.92 | 5,303,707 | 2.31 | 2,432,275 | 3.73 | 63.44 | 81 |
| 14 | 16-Mar | 257.00 | 262.50 | 255.15 | 260.65 | 259.02 | 1.03 | 65,276.82 | 3,213,126 | 1.40 | 909,813 | 1.40 | 23.57 | 30 |
| 15 | 13-Mar | 264.00 | 264.55 | 256.30 | 258.00 | 258.80 | -2.82 | 64,613.00 | 3,511,148 | 1.53 | 1,328,601 | 2.04 | 34.38 | 44 |
| 16 | 12-Mar | 265.15 | 269.35 | 260.75 | 265.50 | 265.38 | -0.43 | 66,491.45 | 3,821,356 | 1.66 | 1,428,410 | 2.19 | 37.91 | 48 |
| 17 | 11-Mar | 273.00 | 275.85 | 265.60 | 266.65 | 270.11 | -2.70 | 66,779.45 | 2,386,052 | 1.04 | 1,106,554 | 1.70 | 29.89 | 37 |
| 18 | 10-Mar | 270.00 | 275.95 | 269.10 | 274.05 | 272.46 | 2.95 | 68,632.70 | 3,026,037 | 1.32 | 1,087,410 | 1.67 | 29.63 | 36 |
| 19 | 09-Mar | 265.60 | 266.90 | 259.80 | 266.20 | 263.94 | -2.10 | 66,666.76 | 4,006,690 | 1.74 | 1,464,718 | 2.25 | 38.66 | 49 |
| 20 | 06-Mar | 274.90 | 276.95 | 271.25 | 271.90 | 274.44 | -1.31 | 68,094.26 | 2,656,845 | 1.16 | 1,179,994 | 1.81 | 32.38 | 39 |
| 21 | 05-Mar | 272.00 | 276.90 | 270.00 | 275.50 | 273.33 | 1.64 | 68,995.83 | 3,609,412 | 1.57 | 1,394,670 | 2.14 | 38.12 | 46 |
| 22 | 04-Mar | 270.60 | 273.70 | 265.55 | 271.05 | 270.36 | -1.72 | 67,881.38 | 8,234,278 | 3.58 | 4,434,371 | 6.81 | 119.89 | 148 |
| 23 | 02-Mar | 273.65 | 282.00 | 272.10 | 275.80 | 277.73 | -2.87 | 69,070.97 | 8,061,770 | 3.51 | 3,645,011 | 5.60 | 101.23 | 121 |
| 24 | 27-Feb | 297.50 | 297.50 | 278.00 | 283.95 | 284.86 | -5.32 | 71,112.04 | 99,977,962 | 43.47 | 54,682,214 | 83.95 | 1,557.68 | 1,822 |
| 25 | 26-Feb | 304.65 | 304.65 | 296.40 | 299.90 | 300.68 | -1.14 | 75,106.54 | 3,806,988 | 1.66 | 1,483,412 | 2.28 | 44.60 | 49 |
| 26 | 25-Feb | 301.00 | 310.50 | 298.90 | 303.35 | 305.62 | 1.98 | 75,970.55 | 9,098,084 | 3.96 | 3,252,517 | 4.99 | 99.40 | 108 |
| 27 | 24-Feb | 299.65 | 299.65 | 295.05 | 297.45 | 297.34 | -0.73 | 74,492.96 | 3,623,378 | 1.58 | 1,593,246 | 2.45 | 47.37 | 53 |
| 28 | 23-Feb | 299.00 | 303.00 | 298.00 | 299.65 | 299.89 | 0.64 | 75,043.93 | 3,420,472 | 1.49 | 1,551,112 | 2.38 | 46.52 | 52 |
| 29 | 20-Feb | 294.50 | 299.00 | 292.80 | 297.75 | 296.89 | 0.97 | 74,568.09 | 3,472,541 | 1.51 | 1,593,521 | 2.45 | 47.31 | 53 |
| 30 | 19-Feb | 300.30 | 301.60 | 293.25 | 294.90 | 297.97 | -1.78 | 73,854.34 | 3,811,926 | 1.66 | 1,914,095 | 2.94 | 57.03 | 64 |
| 31 | 18-Feb | 297.65 | 303.05 | 296.80 | 300.25 | 300.57 | 0.87 | 75,194.19 | 4,525,435 | 1.97 | 1,872,480 | 2.87 | 56.28 | 62 |
| 32 | 17-Feb | 295.35 | 299.40 | 290.85 | 297.65 | 296.42 | 1.24 | 74,543.05 | 5,138,868 | 2.23 | 2,216,328 | 3.40 | 65.70 | 74 |
| 33 | 16-Feb | 284.00 | 295.45 | 281.20 | 294.00 | 291.84 | 3.12 | 73,628.00 | 6,790,971 | 2.95 | 3,453,644 | 5.30 | 100.79 | 115 |
| 34 | 13-Feb | 291.00 | 291.20 | 283.70 | 285.10 | 285.78 | -2.38 | 71,400.05 | 4,322,331 | 1.88 | 1,907,657 | 2.93 | 54.52 | 64 |
| 35 | 12-Feb | 288.20 | 292.50 | 285.15 | 292.05 | 290.01 | 1.30 | 73,140.59 | 3,739,412 | 1.63 | 1,311,971 | 2.01 | 38.05 | 44 |
| 36 | 11-Feb | 297.00 | 299.90 | 286.40 | 288.30 | 288.98 | -1.94 | 72,201.45 | 6,843,457 | 2.98 | 2,737,653 | 4.20 | 79.11 | 91 |
| 37 | 10-Feb | 297.55 | 298.50 | 291.25 | 294.00 | 294.75 | -0.96 | 73,628.00 | 3,691,851 | 1.61 | 1,859,485 | 2.85 | 54.81 | 62 |
| 38 | 09-Feb | 289.40 | 297.30 | 287.50 | 296.85 | 294.44 | 4.05 | 74,342.70 | 4,735,377 | 2.06 | 1,895,124 | 2.91 | 55.80 | 63 |
| 39 | 06-Feb | 282.00 | 286.10 | 275.55 | 285.30 | 280.39 | 0.67 | 71,450.13 | 3,821,007 | 1.66 | 1,092,314 | 1.68 | 30.63 | 33 |
| 40 | 05-Feb | 286.00 | 286.80 | 278.50 | 283.40 | 282.46 | -1.29 | 70,974.30 | 3,934,618 | 1.71 | 1,640,168 | 2.52 | 46.33 | 50 |
| 41 | 04-Feb | 285.45 | 290.65 | 282.10 | 287.10 | 286.94 | 0.84 | 71,900.92 | 3,593,559 | 1.56 | 1,609,906 | 2.47 | 46.19 | 49 |
| 42 | 03-Feb | 290.60 | 298.75 | 283.30 | 284.70 | 286.27 | 2.58 | 71,299.87 | 5,355,155 | 2.33 | 2,440,349 | 3.75 | 69.86 | 74 |
| 43 | 02-Feb | 279.00 | 279.15 | 269.00 | 277.55 | 273.43 | -0.56 | 69,509.23 | 9,193,919 | 4.00 | 4,364,510 | 6.70 | 119.34 | 133 |
| 44 | 01-Feb | 286.45 | 288.00 | 274.10 | 279.10 | 283.16 | -2.53 | 69,897.41 | 2,602,438 | 1.13 | 651,381 | 1.00 | 18.44 | 20 |
| 45 | 30-Jan | 288.85 | 293.35 | 283.75 | 286.35 | 288.99 | -0.97 | 71,713.09 | 4,445,140 | 1.93 | 2,319,986 | 3.56 | 67.05 | 70 |
| 46 | 29-Jan | 291.60 | 293.95 | 286.00 | 289.15 | 289.52 | -0.09 | 72,414.32 | 3,987,000 | 1.73 | 1,722,429 | 2.64 | 49.87 | 52 |
| 47 | 28-Jan | 288.00 | 292.00 | 285.95 | 289.40 | 288.24 | 1.45 | 72,476.93 | 2,299,975 | 1.00 | 930,835 | 1.43 | 26.83 | 28 |
| 48 | 27-Jan | 288.00 | 290.40 | 280.35 | 285.25 | 285.01 | -0.95 | 71,437.61 | 5,836,546 | 2.54 | 1,830,468 | 2.81 | 52.17 | 56 |
| 49 | 23-Jan | 289.00 | 295.30 | 285.30 | 288.00 | 291.53 | 0.24 | 72,126.00 | 6,502,459 | 2.83 | 2,223,003 | 3.41 | 64.81 | 68 |
| 50 | 22-Jan | 288.00 | 290.05 | 283.80 | 287.30 | 286.72 | 2.11 | 71,951.01 | 8,091,520 | 3.52 | 3,716,867 | 5.71 | 106.57 | 113 |
| 51 | 21-Jan | 293.25 | 296.60 | 276.75 | 281.35 | 283.46 | -4.24 | 70,460.90 | 13,697,608 | 5.96 | 3,264,934 | 5.01 | 92.55 | 99 |
| 52 | 20-Jan | 300.00 | 309.40 | 292.50 | 293.80 | 301.92 | -2.08 | 73,578.86 | 10,309,616 | 4.48 | 1,729,241 | 2.65 | 52.21 | 53 |
| 53 | 19-Jan | 284.50 | 301.80 | 282.30 | 300.05 | 293.03 | 1.23 | 75,144.10 | 21,465,689 | 9.33 | 6,378,388 | 9.79 | 186.91 | 194 |
| 54 | 16-Jan | 298.00 | 299.55 | 292.75 | 296.40 | 296.51 | 0.20 | 74,230.00 | 6,787,271 | 2.95 | 2,716,274 | 4.17 | 80.54 | 83 |
| 55 | 14-Jan | 286.10 | 296.45 | 283.70 | 295.80 | 290.20 | 2.48 | 74,079.74 | 10,569,647 | 4.60 | 3,822,742 | 5.87 | 110.94 | 116 |
| 56 | 13-Jan | 298.40 | 302.25 | 285.35 | 288.65 | 291.73 | -2.53 | 72,289.10 | 8,485,545 | 3.69 | 2,840,227 | 4.36 | 82.86 | 86 |
| 57 | 12-Jan | 299.70 | 301.15 | 292.40 | 296.15 | 296.45 | -1.18 | 74,167.39 | 6,677,927 | 2.90 | 2,173,898 | 3.34 | 64.45 | 66 |
| 58 | 09-Jan | 306.00 | 310.55 | 298.30 | 299.70 | 303.24 | -2.47 | 75,056.45 | 5,438,329 | 2.36 | 2,509,818 | 3.85 | 76.11 | 76 |
| 59 | 08-Jan | 312.80 | 313.40 | 305.00 | 307.30 | 308.35 | -2.12 | 76,959.78 | 5,757,228 | 2.50 | 2,192,404 | 3.37 | 67.60 | 67 |
| 60 | 07-Jan | 319.00 | 319.00 | 311.10 | 313.95 | 313.83 | -1.69 | 78,625.20 | 4,959,976 | 2.16 | 1,870,655 | 2.87 | 58.71 | 57 |
| 61 | 06-Jan | 324.40 | 329.45 | 316.85 | 319.35 | 323.22 | -0.30 | 79,977.57 | 8,344,558 | 3.63 | 3,125,944 | 4.80 | 101.04 | 95 |
| 62 | 05-Jan | 319.00 | 321.60 | 316.30 | 320.30 | 319.41 | 0.17 | 80,215.48 | 4,877,876 | 2.12 | 2,546,510 | 3.91 | 81.34 | 77 |
| 63 | 02-Jan | 319.50 | 321.50 | 316.30 | 319.75 | 319.59 | 0.79 | 80,077.74 | 3,861,694 | 1.68 | 1,672,762 | 2.57 | 53.46 | 51 |
| 64 | 01-Jan | 315.95 | 321.90 | 313.40 | 317.25 | 318.26 | 0.41 | 79,451.65 | 5,017,284 | 2.18 | 1,613,744 | 2.48 | 51.36 | 49 |
| 65 | 31-Dec | 304.40 | 316.60 | 302.45 | 315.95 | 313.26 | 3.44 | 79,126.08 | 9,647,536 | 4.19 | 4,044,457 | 6.21 | 126.70 | 123 |
| 66 | 30-Dec | 299.00 | 307.45 | 298.45 | 305.45 | 304.16 | 1.82 | 76,496.47 | 25,281,188 | 10.99 | 18,175,454 | 27.90 | 552.82 | 553 |
| 67 | 29-Dec | 301.30 | 303.50 | 299.25 | 300.00 | 300.58 | -0.43 | 75,131.00 | 3,522,551 | 1.53 | 1,866,922 | 2.87 | 56.12 | 57 |
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