| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 225.48 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,462 | High52 Date: 22-Aug-2025 | Bumper: 208.0; Drift%: 3.9 |
| Industry: Finance | Face Value: 10; VWAP21: 207.62 | Low52 Price: 129.2 | Barrier: 201.58; Drift%: 6.87 |
| Basic Industry: Investment Company | Total Equity: 2,497,381,449 | Low52 Date: 13-Jan-2025 | SHP: 66.16 / 6.19 / 14.1 / 13.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 86 | ||||
| High/Low Price | Quarter: 159.9 / 129.2 | Month: 214.8 / 198.75 | Week: 202.84 / 194.4 | Day: 220.33 / 215.26 | Sis67: 89 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 219.30 | 220.33 | 215.26 | 216.44 | 218.09 | -1.62 | 54,053.32 | 5,719,437 | 2.73 | 2,711,250 | 4.72 | 59.13 | 80 |
| 2 | 26-Aug | 217.25 | 220.80 | 215.75 | 220.00 | 219.78 | 1.06 | 54,942.00 | 15,435,312 | 7.37 | 10,845,769 | 18.87 | 238.37 | 321 |
| 3 | 25-Aug | 222.70 | 223.25 | 217.41 | 217.69 | 219.40 | -2.25 | 54,365.50 | 4,476,151 | 2.14 | 1,937,659 | 3.37 | 42.51 | 57 |
| 4 | 22-Aug | 222.48 | 225.48 | 221.79 | 222.70 | 223.58 | 0.41 | 55,616.68 | 8,534,537 | 4.07 | 3,463,142 | 6.03 | 77.43 | 102 |
| 5 | 21-Aug | 216.40 | 223.50 | 216.02 | 221.79 | 221.05 | 2.43 | 55,389.42 | 10,194,494 | 4.87 | 3,194,968 | 5.56 | 70.62 | 94 |
| 6 | 20-Aug | 218.01 | 218.19 | 214.63 | 216.53 | 216.26 | -0.23 | 54,075.80 | 6,493,172 | 3.10 | 4,179,181 | 7.27 | 90.38 | 124 |
| 7 | 19-Aug | 210.88 | 217.65 | 208.00 | 217.03 | 215.02 | 3.13 | 54,200.67 | 9,449,871 | 4.51 | 3,962,705 | 6.89 | 85.21 | 117 |
| 8 | 18-Aug | 204.90 | 213.84 | 204.26 | 210.45 | 210.66 | 4.14 | 52,557.39 | 9,569,765 | 4.57 | 3,858,983 | 6.71 | 81.29 | 114 |
| 9 | 14-Aug | 201.34 | 202.84 | 199.76 | 202.08 | 201.41 | 0.37 | 50,467.08 | 2,597,438 | 1.24 | 1,021,238 | 1.78 | 20.57 | 30 |
| 10 | 13-Aug | 198.80 | 202.60 | 198.33 | 201.34 | 201.30 | 1.80 | 50,282.28 | 3,781,634 | 1.81 | 1,312,795 | 2.28 | 26.43 | 39 |
| 11 | 12-Aug | 198.00 | 200.18 | 195.40 | 197.78 | 198.08 | -0.09 | 49,393.21 | 3,283,444 | 1.57 | 1,364,081 | 2.37 | 27.02 | 40 |
| 12 | 11-Aug | 195.30 | 198.75 | 194.40 | 197.95 | 196.72 | 1.12 | 49,435.67 | 2,728,485 | 1.30 | 574,744 | 1.00 | 11.31 | 15 |
| 13 | 08-Aug | 201.00 | 201.58 | 195.00 | 195.75 | 197.80 | -2.26 | 48,886.24 | 2,094,580 | 1.00 | 617,921 | 1.08 | 12.22 | 16 |
| 14 | 07-Aug | 201.35 | 202.00 | 195.91 | 200.28 | 199.30 | -0.69 | 50,017.56 | 5,360,975 | 2.56 | 2,132,285 | 3.71 | 42.50 | 57 |
| 15 | 06-Aug | 204.27 | 205.40 | 200.31 | 201.67 | 202.48 | -1.27 | 50,364.69 | 3,221,530 | 1.54 | 1,252,226 | 2.18 | 25.36 | 33 |
| 16 | 05-Aug | 204.00 | 205.49 | 201.70 | 204.27 | 203.73 | 0.12 | 51,014.01 | 3,651,783 | 1.74 | 1,603,000 | 2.79 | 32.66 | 43 |
| 17 | 04-Aug | 200.00 | 204.48 | 199.23 | 204.02 | 201.52 | 1.43 | 50,951.58 | 6,730,889 | 3.21 | 3,676,875 | 6.40 | 74.10 | 98 |
| 18 | 01-Aug | 202.80 | 203.95 | 200.33 | 201.14 | 202.06 | -0.72 | 50,232.33 | 4,549,986 | 2.17 | 1,929,949 | 3.36 | 39.00 | 51 |
| 19 | 31-Jul | 201.49 | 204.79 | 200.31 | 202.59 | 203.34 | -0.40 | 50,594.45 | 3,524,054 | 1.68 | 1,388,996 | 2.42 | 28.24 | 37 |
| 20 | 30-Jul | 206.00 | 207.13 | 202.15 | 203.40 | 203.72 | -1.27 | 50,796.74 | 6,921,827 | 3.30 | 3,722,461 | 6.48 | 75.83 | 99 |
| 21 | 29-Jul | 202.90 | 206.48 | 201.83 | 206.02 | 204.67 | 2.00 | 51,451.05 | 7,218,561 | 3.45 | 3,459,349 | 6.02 | 70.80 | 92 |
| 22 | 28-Jul | 203.00 | 208.50 | 201.42 | 201.99 | 204.95 | -1.43 | 50,444.61 | 4,362,416 | 2.08 | 1,612,620 | 2.81 | 33.05 | 43 |
| 23 | 25-Jul | 207.80 | 207.80 | 201.00 | 204.91 | 203.90 | -2.47 | 51,173.84 | 17,693,694 | 8.45 | 9,749,217 | 16.96 | 198.79 | 260 |
| 24 | 24-Jul | 214.38 | 214.45 | 209.20 | 210.10 | 211.02 | -1.60 | 52,469.98 | 9,010,760 | 4.30 | 4,714,677 | 8.20 | 99.49 | 126 |
| 25 | 23-Jul | 209.91 | 214.80 | 208.44 | 213.51 | 212.74 | 2.06 | 53,321.59 | 16,326,707 | 7.79 | 6,257,091 | 10.89 | 133.11 | 167 |
| 26 | 22-Jul | 212.00 | 212.10 | 205.25 | 209.21 | 207.73 | -0.65 | 52,247.72 | 10,487,847 | 5.01 | 3,760,746 | 6.54 | 78.12 | 100 |
| 27 | 21-Jul | 201.90 | 212.85 | 201.31 | 210.58 | 209.45 | 3.66 | 52,589.86 | 28,403,671 | 13.56 | 11,486,715 | 19.99 | 240.59 | 306 |
| 28 | 18-Jul | 201.01 | 206.79 | 199.78 | 203.15 | 203.37 | 1.69 | 50,734.30 | 20,357,652 | 9.72 | 7,336,911 | 12.77 | 149.21 | 196 |
| 29 | 17-Jul | 203.26 | 204.16 | 198.75 | 199.78 | 200.78 | -1.76 | 49,892.69 | 5,656,944 | 2.70 | 2,456,213 | 4.27 | 49.32 | 66 |
| 30 | 16-Jul | 205.20 | 205.42 | 201.88 | 203.35 | 203.48 | -1.02 | 50,784.25 | 4,871,054 | 2.33 | 1,960,575 | 3.41 | 39.89 | 52 |
| 31 | 15-Jul | 205.90 | 207.40 | 203.30 | 205.45 | 204.91 | -0.06 | 51,308.70 | 5,628,351 | 2.69 | 3,100,549 | 5.39 | 63.53 | 83 |
| 32 | 14-Jul | 205.00 | 208.49 | 203.18 | 205.57 | 205.79 | 0.48 | 51,338.67 | 5,939,863 | 2.84 | 3,387,763 | 5.89 | 69.72 | 90 |
| 33 | 11-Jul | 206.50 | 208.24 | 203.98 | 204.59 | 205.10 | -1.05 | 51,093.93 | 4,060,618 | 1.94 | 2,037,715 | 3.55 | 41.79 | 54 |
| 34 | 10-Jul | 209.26 | 211.18 | 206.29 | 206.77 | 208.03 | -1.11 | 51,638.36 | 3,256,761 | 1.55 | 1,099,454 | 1.91 | 22.87 | 29 |
| 35 | 09-Jul | 208.25 | 210.82 | 207.71 | 209.10 | 209.59 | 0.41 | 52,220.25 | 3,831,077 | 1.83 | 1,458,931 | 2.54 | 30.58 | 39 |
| 36 | 08-Jul | 207.89 | 209.23 | 205.33 | 208.25 | 207.51 | 0.23 | 52,007.97 | 3,294,484 | 1.57 | 1,011,287 | 1.76 | 20.99 | 27 |
| 37 | 07-Jul | 205.99 | 211.20 | 205.11 | 207.77 | 208.53 | 1.04 | 51,888.09 | 12,364,754 | 5.90 | 5,071,203 | 8.82 | 105.75 | 135 |
| 38 | 04-Jul | 202.75 | 209.85 | 202.10 | 205.63 | 206.59 | 1.15 | 51,353.65 | 11,136,321 | 5.32 | 3,961,090 | 6.89 | 81.83 | 106 |
| 39 | 03-Jul | 206.90 | 207.95 | 202.77 | 203.29 | 204.45 | -1.42 | 50,769.27 | 3,745,712 | 1.79 | 1,506,941 | 2.62 | 30.81 | 40 |
| 40 | 02-Jul | 208.90 | 209.60 | 205.00 | 206.22 | 207.12 | -0.78 | 51,501.00 | 4,539,973 | 2.17 | 1,600,918 | 2.79 | 33.16 | 43 |
| 41 | 01-Jul | 207.50 | 209.00 | 203.63 | 207.84 | 206.57 | 0.89 | 51,905.58 | 5,715,930 | 2.73 | 1,922,541 | 3.35 | 39.71 | 51 |
| 42 | 30-Jun | 204.93 | 207.80 | 204.50 | 206.01 | 206.08 | 1.47 | 51,448.56 | 9,598,420 | 4.58 | 4,552,815 | 7.92 | 93.82 | 121 |
| 43 | 27-Jun | 207.09 | 207.44 | 201.50 | 203.02 | 203.15 | -1.51 | 50,701.84 | 9,233,947 | 4.41 | 4,310,596 | 7.50 | 87.57 | 115 |
| 44 | 26-Jun | 201.95 | 206.60 | 201.70 | 206.14 | 204.36 | 2.30 | 51,481.02 | 12,459,462 | 5.95 | 4,317,360 | 7.51 | 88.23 | 115 |
| 45 | 25-Jun | 204.00 | 204.12 | 199.70 | 201.51 | 201.20 | 0.72 | 50,324.73 | 10,463,264 | 5.00 | 3,345,737 | 5.82 | 67.32 | 89 |
| 46 | 24-Jun | 196.20 | 201.50 | 193.66 | 200.06 | 199.06 | 3.50 | 49,962.61 | 17,929,301 | 8.56 | 5,637,606 | 9.81 | 112.22 | 151 |
| 47 | 23-Jun | 188.53 | 195.00 | 188.00 | 193.29 | 192.70 | 1.70 | 48,271.89 | 6,312,298 | 3.01 | 2,169,105 | 3.77 | 41.80 | 58 |
| 48 | 20-Jun | 187.41 | 192.31 | 187.25 | 190.05 | 189.89 | 1.35 | 47,462.73 | 7,105,520 | 3.39 | 2,866,508 | 4.99 | 54.43 | 77 |
| 49 | 19-Jun | 189.04 | 191.62 | 185.90 | 187.51 | 188.07 | -0.67 | 46,828.40 | 5,734,249 | 2.74 | 1,909,112 | 3.32 | 35.90 | 51 |
| 50 | 18-Jun | 190.00 | 192.87 | 188.19 | 188.77 | 189.92 | -0.67 | 47,143.07 | 4,824,661 | 2.30 | 1,946,147 | 3.39 | 36.96 | 52 |
| 51 | 17-Jun | 191.66 | 194.21 | 188.98 | 190.04 | 191.45 | -0.85 | 47,460.24 | 6,034,344 | 2.88 | 2,518,065 | 4.38 | 48.21 | 67 |
| 52 | 16-Jun | 186.47 | 192.29 | 183.51 | 191.66 | 189.29 | 3.22 | 47,864.81 | 7,059,556 | 3.37 | 2,428,525 | 4.23 | 45.97 | 65 |
| 53 | 13-Jun | 183.06 | 186.95 | 180.61 | 185.69 | 185.08 | -1.12 | 46,373.88 | 5,261,403 | 2.51 | 1,598,424 | 2.78 | 29.58 | 43 |
| 54 | 12-Jun | 190.50 | 192.89 | 187.00 | 187.80 | 190.15 | -1.57 | 46,900.82 | 5,987,791 | 2.86 | 2,663,618 | 4.63 | 50.65 | 71 |
| 55 | 11-Jun | 194.90 | 196.80 | 189.10 | 190.80 | 191.63 | -2.04 | 47,650.04 | 8,902,702 | 4.25 | 4,292,125 | 7.47 | 82.25 | 115 |
| 56 | 10-Jun | 194.24 | 197.10 | 192.30 | 194.77 | 195.21 | 0.92 | 48,641.50 | 14,781,474 | 7.06 | 5,483,624 | 9.54 | 107.05 | 146 |
| 57 | 09-Jun | 191.74 | 195.25 | 191.30 | 193.00 | 193.37 | 1.69 | 48,199.00 | 11,718,299 | 5.59 | 4,631,729 | 8.06 | 89.56 | 124 |
| 58 | 06-Jun | 185.10 | 192.00 | 182.70 | 189.79 | 188.41 | 3.51 | 47,397.80 | 21,470,221 | 10.25 | 7,761,536 | 13.50 | 146.24 | 207 |
| 59 | 05-Jun | 175.90 | 184.30 | 174.80 | 183.36 | 180.20 | 4.65 | 45,791.99 | 15,938,143 | 7.61 | 6,453,723 | 11.23 | 116.30 | 172 |
| 60 | 04-Jun | 173.52 | 175.96 | 173.52 | 175.21 | 174.70 | 0.97 | 43,756.62 | 4,499,916 | 2.15 | 2,529,269 | 4.40 | 44.19 | 68 |
| 61 | 03-Jun | 176.00 | 177.22 | 172.13 | 173.52 | 174.34 | -0.85 | 43,334.56 | 4,775,275 | 2.28 | 2,465,323 | 4.29 | 42.98 | 66 |
| 62 | 02-Jun | 171.00 | 176.20 | 170.46 | 175.00 | 174.72 | 2.17 | 43,704.00 | 5,334,088 | 2.55 | 2,618,500 | 4.56 | 45.75 | 70 |
| 63 | 30-May | 171.75 | 172.39 | 169.25 | 171.29 | 171.11 | -0.21 | 42,777.65 | 4,309,054 | 2.06 | 2,109,018 | 3.67 | 36.09 | 56 |
| 64 | 29-May | 175.77 | 175.80 | 171.25 | 171.65 | 172.75 | -1.54 | 42,867.55 | 2,725,416 | 1.30 | 996,874 | 1.73 | 17.22 | 27 |
| 65 | 28-May | 171.25 | 175.00 | 171.25 | 174.34 | 173.40 | 1.18 | 43,539.35 | 2,706,198 | 1.29 | 1,171,536 | 2.04 | 20.31 | 31 |
| 66 | 27-May | 171.70 | 173.71 | 170.03 | 172.30 | 171.90 | -1.14 | 43,029.88 | 4,652,943 | 2.22 | 1,346,039 | 2.34 | 23.14 | 36 |
| 67 | 26-May | 176.50 | 176.92 | 173.82 | 174.29 | 175.44 | -0.46 | 43,526.86 | 6,328,313 | 3.02 | 2,980,278 | 5.19 | 52.29 | 80 |
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