| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 308.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,462 | High52 Date: 10-Nov-2025 | Bumper: 269.9; Drift%: 8.48 |
| Industry: Finance | Face Value: 10; VWAP21: 274.94 | Low52 Price: 129.2 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 2,499,869,941 | Low52 Date: 13-Jan-2025 | SHP: 66.1 / 6.4 / 14.33 / 13.15 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 170 | ||||
| High/Low Price | Quarter: 159.9 / 129.2 | Month: 252.2 / 216.6 | Week: 273.29 / 264.22 | Day: 301.4 / 293.9 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 296.50 | 301.40 | 293.90 | 294.90 | 296.58 | -0.05 | 73,721.16 | 5,279,025 | 9.71 | 2,437,117 | 8.60 | 72.28 | 74 |
| 2 | 11-Nov | 300.50 | 302.45 | 291.65 | 295.05 | 294.78 | -1.94 | 73,758.66 | 16,005,871 | 29.45 | 7,505,490 | 26.50 | 221.25 | 222 |
| 3 | 10-Nov | 304.00 | 308.25 | 300.10 | 300.90 | 303.45 | -0.89 | 75,221.09 | 8,155,155 | 15.01 | 2,536,749 | 8.96 | 76.98 | 75 |
| 4 | 07-Nov | 272.00 | 305.40 | 272.00 | 303.60 | 296.86 | 10.32 | 75,896.05 | 70,587,337 | 129.89 | 23,198,327 | 81.90 | 688.67 | 685 |
| 5 | 06-Nov | 279.70 | 280.65 | 272.20 | 275.20 | 275.57 | -1.71 | 68,796.42 | 5,515,746 | 10.15 | 2,755,297 | 9.73 | 75.93 | 81 |
| 6 | 04-Nov | 280.05 | 284.45 | 278.65 | 280.00 | 281.49 | 0.11 | 69,996.00 | 6,516,048 | 11.99 | 2,271,619 | 8.02 | 63.94 | 67 |
| 7 | 03-Nov | 270.50 | 279.95 | 269.90 | 279.70 | 277.58 | 3.40 | 69,921.36 | 9,607,771 | 17.68 | 3,819,437 | 13.48 | 106.02 | 113 |
| 8 | 31-Oct | 269.70 | 273.29 | 268.46 | 270.49 | 270.74 | 0.97 | 67,618.98 | 4,506,941 | 8.29 | 2,350,417 | 8.30 | 63.64 | 69 |
| 9 | 30-Oct | 268.01 | 271.99 | 267.28 | 267.89 | 269.10 | -0.10 | 66,969.02 | 5,883,403 | 10.83 | 3,346,530 | 11.82 | 90.06 | 99 |
| 10 | 29-Oct | 268.45 | 270.76 | 266.04 | 268.17 | 268.33 | -0.07 | 67,039.01 | 9,391,552 | 17.28 | 4,402,620 | 15.54 | 118.14 | 130 |
| 11 | 28-Oct | 268.50 | 270.81 | 266.28 | 268.35 | 268.29 | 0.45 | 67,084.01 | 21,647,191 | 39.83 | 15,094,445 | 53.29 | 404.97 | 446 |
| 12 | 27-Oct | 267.50 | 269.59 | 264.22 | 267.15 | 267.03 | 0.06 | 66,784.03 | 8,987,153 | 16.54 | 5,165,540 | 18.24 | 137.94 | 152 |
| 13 | 24-Oct | 266.00 | 269.57 | 265.91 | 267.00 | 267.48 | 0.01 | 66,746.00 | 4,221,358 | 7.77 | 2,418,513 | 8.54 | 64.69 | 71 |
| 14 | 23-Oct | 268.65 | 269.47 | 264.23 | 266.96 | 266.65 | -0.33 | 66,736.53 | 5,794,136 | 10.66 | 3,394,455 | 11.98 | 90.51 | 100 |
| 15 | 21-Oct | 269.78 | 269.78 | 267.00 | 267.85 | 268.21 | 0.12 | 66,959.02 | 543,455 | 1.00 | 283,237 | 1.00 | 7.60 | 8 |
| 16 | 20-Oct | 268.83 | 270.36 | 266.33 | 267.54 | 267.90 | 0.48 | 66,881.52 | 4,113,186 | 7.57 | 2,087,983 | 7.37 | 55.94 | 62 |
| 17 | 17-Oct | 270.95 | 270.95 | 264.00 | 266.26 | 266.64 | -1.09 | 66,561.54 | 3,844,212 | 7.07 | 1,397,067 | 4.93 | 37.25 | 41 |
| 18 | 16-Oct | 265.00 | 273.57 | 264.92 | 269.19 | 269.28 | -0.87 | 67,294.00 | 11,133,785 | 20.49 | 3,165,640 | 11.18 | 85.24 | 93 |
| 19 | 15-Oct | 263.00 | 272.19 | 262.87 | 271.55 | 269.48 | 3.28 | 67,883.97 | 7,835,400 | 14.42 | 2,659,639 | 9.39 | 71.67 | 79 |
| 20 | 14-Oct | 268.00 | 268.60 | 261.40 | 262.93 | 264.86 | -1.37 | 65,729.08 | 4,871,445 | 8.96 | 1,483,231 | 5.24 | 39.28 | 44 |
| 21 | 13-Oct | 255.25 | 267.10 | 254.93 | 266.58 | 263.53 | 4.12 | 66,641.53 | 10,792,642 | 19.86 | 3,432,718 | 12.12 | 90.46 | 101 |
| 22 | 10-Oct | 260.02 | 262.14 | 254.66 | 256.04 | 257.34 | -1.61 | 64,006.67 | 6,067,478 | 11.16 | 2,254,319 | 7.96 | 58.01 | 67 |
| 23 | 09-Oct | 255.95 | 261.00 | 255.55 | 260.24 | 258.92 | 1.84 | 65,056.62 | 3,597,676 | 6.62 | 1,593,041 | 5.62 | 41.25 | 47 |
| 24 | 08-Oct | 258.90 | 260.45 | 254.32 | 255.55 | 256.38 | -1.44 | 63,884.18 | 2,485,985 | 4.57 | 837,587 | 2.96 | 21.47 | 25 |
| 25 | 07-Oct | 259.87 | 261.66 | 258.70 | 259.28 | 260.10 | -0.23 | 64,816.63 | 2,508,278 | 4.62 | 759,069 | 2.68 | 19.74 | 22 |
| 26 | 06-Oct | 264.70 | 264.70 | 252.51 | 259.87 | 257.71 | -0.94 | 64,964.12 | 9,534,057 | 17.54 | 2,549,110 | 9.00 | 65.69 | 75 |
| 27 | 03-Oct | 259.00 | 263.90 | 257.82 | 262.33 | 260.40 | 1.45 | 65,579.09 | 9,109,317 | 16.76 | 4,242,926 | 14.98 | 110.49 | 125 |
| 28 | 01-Oct | 249.99 | 259.31 | 246.94 | 258.58 | 252.70 | 3.73 | 64,641.64 | 9,166,397 | 16.87 | 4,008,439 | 14.15 | 101.29 | 118 |
| 29 | 30-Sep | 245.75 | 249.90 | 245.15 | 249.28 | 247.47 | 1.81 | 62,316.76 | 5,767,268 | 10.61 | 2,513,401 | 8.87 | 62.20 | 74 |
| 30 | 29-Sep | 235.05 | 247.55 | 235.05 | 244.84 | 242.83 | 3.62 | 61,206.82 | 14,344,044 | 26.39 | 8,256,596 | 29.15 | 200.49 | 244 |
| 31 | 26-Sep | 243.55 | 246.04 | 235.45 | 236.29 | 239.58 | -3.18 | 59,069.43 | 6,695,936 | 12.32 | 4,267,357 | 15.07 | 102.24 | 126 |
| 32 | 25-Sep | 246.50 | 249.20 | 242.95 | 244.06 | 246.51 | -1.12 | 61,011.83 | 3,255,852 | 5.99 | 1,863,290 | 6.58 | 45.93 | 55 |
| 33 | 24-Sep | 246.00 | 249.52 | 245.17 | 246.82 | 247.34 | 0.17 | 61,701.79 | 4,991,261 | 9.18 | 2,339,551 | 8.26 | 57.87 | 69 |
| 34 | 23-Sep | 248.95 | 249.73 | 244.20 | 246.41 | 246.82 | -0.68 | 61,599.30 | 3,369,508 | 6.20 | 1,373,247 | 4.85 | 33.89 | 41 |
| 35 | 22-Sep | 246.70 | 252.20 | 246.70 | 248.09 | 249.59 | 0.56 | 62,019.27 | 7,646,105 | 14.07 | 3,075,289 | 10.86 | 76.76 | 91 |
| 36 | 19-Sep | 247.04 | 249.03 | 245.44 | 246.70 | 247.58 | -0.27 | 61,671.79 | 4,800,420 | 8.83 | 2,558,870 | 9.03 | 63.35 | 76 |
| 37 | 18-Sep | 243.25 | 250.79 | 243.16 | 247.37 | 247.77 | 1.84 | 61,839.28 | 9,009,825 | 16.58 | 3,332,458 | 11.77 | 82.57 | 98 |
| 38 | 17-Sep | 241.00 | 243.70 | 238.93 | 242.89 | 241.57 | 0.77 | 60,719.34 | 5,606,036 | 10.32 | 2,371,467 | 8.37 | 57.29 | 70 |
| 39 | 16-Sep | 237.60 | 241.28 | 237.17 | 241.03 | 239.52 | 1.66 | 60,254.37 | 7,347,308 | 13.52 | 3,304,215 | 11.67 | 79.14 | 98 |
| 40 | 15-Sep | 234.96 | 238.35 | 233.80 | 237.10 | 236.43 | 0.91 | 59,271.92 | 5,279,320 | 9.71 | 2,341,388 | 8.27 | 55.36 | 69 |
| 41 | 12-Sep | 233.51 | 236.50 | 233.51 | 234.96 | 235.12 | 0.62 | 58,736.94 | 2,813,664 | 5.18 | 1,027,483 | 3.63 | 24.16 | 30 |
| 42 | 11-Sep | 232.25 | 235.19 | 232.25 | 233.51 | 233.92 | 0.34 | 58,374.46 | 1,993,358 | 3.67 | 866,485 | 3.06 | 20.27 | 26 |
| 43 | 10-Sep | 233.60 | 235.71 | 231.60 | 232.72 | 233.11 | -0.53 | 58,176.97 | 3,161,164 | 5.82 | 1,471,680 | 5.20 | 34.31 | 43 |
| 44 | 09-Sep | 234.40 | 235.15 | 232.31 | 233.97 | 233.85 | 0.17 | 58,489.46 | 1,980,326 | 3.64 | 763,575 | 2.70 | 17.86 | 23 |
| 45 | 08-Sep | 231.67 | 236.45 | 230.71 | 233.57 | 234.04 | 1.33 | 58,389.46 | 6,334,110 | 11.66 | 3,242,794 | 11.45 | 75.89 | 96 |
| 46 | 05-Sep | 229.30 | 232.87 | 228.80 | 230.51 | 230.92 | 1.17 | 57,624.50 | 5,790,664 | 10.66 | 2,101,486 | 7.42 | 48.53 | 62 |
| 47 | 04-Sep | 228.03 | 230.20 | 226.00 | 227.85 | 228.36 | 0.31 | 56,959.54 | 6,093,291 | 11.21 | 2,698,398 | 9.53 | 61.62 | 80 |
| 48 | 03-Sep | 223.03 | 228.17 | 222.19 | 227.15 | 226.03 | 2.35 | 56,784.55 | 9,145,986 | 16.83 | 4,000,505 | 14.12 | 90.42 | 118 |
| 49 | 02-Sep | 223.40 | 224.19 | 220.45 | 221.93 | 221.85 | -0.30 | 55,479.61 | 7,095,067 | 13.06 | 4,218,612 | 14.89 | 93.59 | 125 |
| 50 | 01-Sep | 218.00 | 223.69 | 216.60 | 222.59 | 221.54 | 2.50 | 55,644.61 | 5,291,371 | 9.74 | 1,890,951 | 6.68 | 41.89 | 56 |
| 51 | 29-Aug | 216.41 | 219.90 | 216.10 | 217.16 | 217.90 | 0.33 | 54,287.18 | 15,451,569 | 28.43 | 9,812,802 | 34.65 | 213.82 | 290 |
| 52 | 28-Aug | 219.30 | 220.33 | 215.26 | 216.44 | 218.09 | -1.62 | 54,107.19 | 5,719,437 | 10.52 | 2,711,250 | 9.57 | 59.13 | 80 |
| 53 | 26-Aug | 217.25 | 220.80 | 215.75 | 220.00 | 219.78 | 1.06 | 54,997.00 | 15,435,312 | 28.40 | 10,845,769 | 38.29 | 238.37 | 321 |
| 54 | 25-Aug | 222.70 | 223.25 | 217.41 | 217.69 | 219.40 | -2.25 | 54,419.67 | 4,476,151 | 8.24 | 1,937,659 | 6.84 | 42.51 | 57 |
| 55 | 22-Aug | 222.48 | 225.48 | 221.79 | 222.70 | 223.58 | 0.41 | 55,672.10 | 8,534,537 | 15.70 | 3,463,142 | 12.23 | 77.43 | 102 |
| 56 | 21-Aug | 216.40 | 223.50 | 216.02 | 221.79 | 221.05 | 2.43 | 55,444.62 | 10,194,494 | 18.76 | 3,194,968 | 11.28 | 70.62 | 94 |
| 57 | 20-Aug | 218.01 | 218.19 | 214.63 | 216.53 | 216.26 | -0.23 | 54,129.68 | 6,493,172 | 11.95 | 4,179,181 | 14.76 | 90.38 | 124 |
| 58 | 19-Aug | 210.88 | 217.65 | 208.00 | 217.03 | 215.02 | 3.13 | 54,254.68 | 9,449,871 | 17.39 | 3,962,705 | 13.99 | 85.21 | 117 |
| 59 | 18-Aug | 204.90 | 213.84 | 204.26 | 210.45 | 210.66 | 4.14 | 52,609.76 | 9,569,765 | 17.61 | 3,858,983 | 13.62 | 81.29 | 114 |
| 60 | 14-Aug | 201.34 | 202.84 | 199.76 | 202.08 | 201.41 | 0.37 | 50,517.37 | 2,597,438 | 4.78 | 1,021,238 | 3.61 | 20.57 | 30 |
| 61 | 13-Aug | 198.80 | 202.60 | 198.33 | 201.34 | 201.30 | 1.80 | 50,332.38 | 3,781,634 | 6.96 | 1,312,795 | 4.63 | 26.43 | 39 |
| 62 | 12-Aug | 198.00 | 200.18 | 195.40 | 197.78 | 198.08 | -0.09 | 49,442.43 | 3,283,444 | 6.04 | 1,364,081 | 4.82 | 27.02 | 40 |
| 63 | 11-Aug | 195.30 | 198.75 | 194.40 | 197.95 | 196.72 | 1.12 | 49,484.93 | 2,728,485 | 5.02 | 574,744 | 2.03 | 11.31 | 15 |
| 64 | 08-Aug | 201.00 | 201.58 | 195.00 | 195.75 | 197.80 | -2.26 | 48,934.95 | 2,094,580 | 3.85 | 617,921 | 2.18 | 12.22 | 16 |
| 65 | 07-Aug | 201.35 | 202.00 | 195.91 | 200.28 | 199.30 | -0.69 | 50,067.40 | 5,360,975 | 9.86 | 2,132,285 | 7.53 | 42.50 | 57 |
| 66 | 06-Aug | 204.27 | 205.40 | 200.31 | 201.67 | 202.48 | -1.27 | 50,414.88 | 3,221,530 | 5.93 | 1,252,226 | 4.42 | 25.36 | 33 |
| 67 | 05-Aug | 204.00 | 205.49 | 201.70 | 204.27 | 203.73 | 0.12 | 51,064.84 | 3,651,783 | 6.72 | 1,603,000 | 5.66 | 32.66 | 43 |
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