| Macro-sector: Financial Services | Band: 2 | High52 Price: 292.46 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 131.85 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 3,051,500 | Low52 Date: 18-Aug-2025 | SHP: 72.25 / 0.0 / 0.0 / 27.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 228.4 / 143.25 | Month: 185.0 / 140.0 | Week: 214.0 / 174.0 | Day: 164.56 / 155.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 164.00 | 164.56 | 155.00 | 164.00 | 163.83 | 4.64 | 50.00 | 727 | 27.96 | 0 | 0.00 | 0.00 | 9 |
| 2 | 11-Nov | 155.00 | 156.73 | 155.00 | 156.73 | 156.13 | 5.00 | 47.83 | 1,009 | 38.81 | 0 | 0.00 | 0.00 | 12 |
| 3 | 10-Nov | 152.44 | 152.44 | 146.10 | 149.27 | 150.69 | -2.57 | 45.55 | 480 | 18.46 | 0 | 0.00 | 0.00 | 6 |
| 4 | 07-Nov | 158.40 | 158.40 | 153.00 | 153.20 | 156.01 | -4.25 | 46.75 | 354 | 13.62 | 0 | 0.00 | 0.00 | 4 |
| 5 | 06-Nov | 162.14 | 162.14 | 158.25 | 160.00 | 158.49 | -2.31 | 48.00 | 444 | 17.08 | 0 | 0.00 | 0.00 | 5 |
| 6 | 04-Nov | 170.53 | 170.53 | 163.63 | 163.78 | 166.10 | -4.92 | 49.98 | 604 | 23.23 | 0 | 0.00 | 0.00 | 7 |
| 7 | 03-Nov | 172.26 | 172.26 | 165.50 | 172.25 | 170.11 | -1.01 | 52.56 | 283 | 10.88 | 0 | 0.00 | 0.00 | 3 |
| 8 | 31-Oct | 174.04 | 174.04 | 174.00 | 174.00 | 174.01 | -1.02 | 53.00 | 103 | 3.96 | 0 | 0.00 | 0.00 | 1 |
| 9 | 30-Oct | 183.35 | 183.35 | 175.80 | 175.80 | 176.71 | -4.12 | 53.65 | 2,059 | 79.19 | 0 | 0.00 | 0.00 | 24 |
| 10 | 29-Oct | 183.35 | 183.50 | 183.35 | 183.35 | 183.36 | -5.00 | 55.95 | 634 | 24.38 | 0 | 0.00 | 0.00 | 7 |
| 11 | 28-Oct | 198.14 | 198.14 | 188.29 | 193.00 | 188.79 | -2.63 | 58.00 | 1,321 | 50.81 | 0 | 0.00 | 0.00 | 16 |
| 12 | 27-Oct | 198.14 | 214.00 | 198.14 | 198.21 | 198.53 | -4.97 | 60.48 | 3,947 | 151.81 | 0 | 0.00 | 0.00 | 47 |
| 13 | 24-Oct | 223.94 | 223.94 | 208.57 | 208.57 | 212.41 | -5.00 | 63.65 | 1,127 | 43.35 | 0 | 0.00 | 0.00 | 13 |
| 14 | 23-Oct | 229.00 | 229.90 | 210.00 | 219.55 | 225.16 | -0.58 | 67.00 | 1,738 | 66.85 | 0 | 0.00 | 0.00 | 21 |
| 15 | 21-Oct | 195.45 | 222.54 | 195.45 | 220.83 | 216.37 | 9.15 | 67.39 | 13,711 | 527.35 | 4,582 | 4,582.00 | 0.10 | 54 |
| 16 | 20-Oct | 222.00 | 222.00 | 201.19 | 202.31 | 205.56 | -9.50 | 61.73 | 14,839 | 570.73 | 6,055 | 6,055.00 | 0.12 | 72 |
| 17 | 17-Oct | 246.09 | 246.09 | 211.10 | 223.55 | 235.28 | -0.08 | 68.22 | 113,145 | 4,351.73 | 20,159 | 20,159.00 | 0.47 | 238 |
| 18 | 16-Oct | 220.00 | 223.72 | 195.90 | 223.72 | 221.30 | 20.00 | 68.27 | 34,755 | 1,336.73 | 20,936 | 20,936.00 | 0.46 | 247 |
| 19 | 15-Oct | 184.00 | 186.44 | 171.10 | 186.44 | 184.18 | 20.00 | 56.89 | 11,495 | 442.12 | 9,108 | 9,108.00 | 0.17 | 108 |
| 20 | 14-Oct | 152.00 | 155.40 | 152.00 | 155.37 | 155.20 | 2.91 | 47.41 | 244 | 9.38 | 231 | 231.00 | 0.00 | 3 |
| 21 | 13-Oct | 150.97 | 155.40 | 150.97 | 150.97 | 151.06 | -0.49 | 46.07 | 92 | 3.54 | 64 | 64.00 | 0.00 | 1 |
| 22 | 10-Oct | 151.11 | 155.00 | 151.00 | 151.72 | 151.60 | 1.15 | 46.30 | 98 | 3.77 | 43 | 43.00 | 0.00 | 1 |
| 23 | 09-Oct | 145.10 | 155.25 | 145.10 | 150.00 | 150.08 | -2.30 | 45.00 | 59 | 2.27 | 32 | 32.00 | 0.00 | 0 |
| 24 | 08-Oct | 151.65 | 167.95 | 145.00 | 153.53 | 154.63 | -1.65 | 46.85 | 993 | 38.19 | 322 | 322.00 | 0.00 | 4 |
| 25 | 07-Oct | 155.00 | 156.60 | 155.00 | 156.10 | 155.84 | -1.25 | 47.63 | 87 | 3.35 | 56 | 56.00 | 0.00 | 1 |
| 26 | 06-Oct | 173.00 | 173.00 | 148.00 | 158.08 | 159.57 | 0.18 | 48.24 | 725 | 27.88 | 498 | 498.00 | 0.01 | 6 |
| 27 | 03-Oct | 173.31 | 173.31 | 155.00 | 157.79 | 161.57 | 0.15 | 48.15 | 1,432 | 55.08 | 677 | 677.00 | 0.01 | 8 |
| 28 | 01-Oct | 150.00 | 162.90 | 150.00 | 157.56 | 155.53 | -0.28 | 48.08 | 773 | 29.73 | 648 | 648.00 | 0.01 | 8 |
| 29 | 30-Sep | 153.40 | 166.70 | 140.00 | 158.00 | 154.29 | 4.19 | 48.00 | 1,380 | 53.08 | 666 | 666.00 | 0.01 | 8 |
| 30 | 29-Sep | 152.77 | 163.00 | 146.00 | 151.64 | 154.48 | 1.74 | 46.27 | 1,243 | 47.81 | 467 | 467.00 | 0.01 | 6 |
| 31 | 26-Sep | 164.28 | 170.80 | 145.60 | 149.05 | 162.57 | -4.01 | 45.48 | 9,966 | 383.31 | 2,319 | 2,319.00 | 0.04 | 27 |
| 32 | 25-Sep | 166.00 | 168.00 | 153.00 | 155.28 | 160.37 | -3.80 | 47.38 | 2,935 | 112.88 | 1,124 | 1,124.00 | 0.02 | 13 |
| 33 | 24-Sep | 150.00 | 166.40 | 150.00 | 161.42 | 160.14 | -2.16 | 49.26 | 1,930 | 74.23 | 1,050 | 1,050.00 | 0.02 | 12 |
| 34 | 23-Sep | 168.40 | 168.40 | 160.00 | 164.99 | 164.91 | 0.26 | 50.35 | 757 | 29.12 | 593 | 593.00 | 0.01 | 7 |
| 35 | 22-Sep | 185.00 | 185.00 | 161.00 | 164.56 | 167.58 | -5.82 | 50.22 | 5,348 | 205.69 | 3,129 | 3,129.00 | 0.05 | 37 |
| 36 | 19-Sep | 174.73 | 174.73 | 173.86 | 174.73 | 174.73 | 10.00 | 53.32 | 5,358 | 206.08 | 3,707 | 3,707.00 | 0.06 | 44 |
| 37 | 18-Sep | 158.80 | 158.85 | 150.10 | 158.85 | 157.62 | 10.00 | 48.47 | 2,055 | 79.04 | 1,405 | 1,405.00 | 0.02 | 17 |
| 38 | 17-Sep | 148.10 | 150.50 | 143.60 | 144.41 | 146.04 | -4.36 | 44.07 | 208 | 8.00 | 135 | 135.00 | 0.00 | 2 |
| 39 | 16-Sep | 148.10 | 151.00 | 147.36 | 151.00 | 150.87 | 1.96 | 46.00 | 284 | 10.92 | 274 | 274.00 | 0.00 | 3 |
| 40 | 15-Sep | 142.00 | 151.94 | 142.00 | 148.10 | 146.88 | -3.08 | 45.19 | 212 | 8.15 | 73 | 73.00 | 0.00 | 1 |
| 41 | 12-Sep | 154.70 | 154.70 | 145.40 | 152.81 | 152.83 | -1.41 | 46.63 | 337 | 12.96 | 332 | 332.00 | 0.01 | 4 |
| 42 | 11-Sep | 156.05 | 156.05 | 154.80 | 155.00 | 155.01 | 1.44 | 47.00 | 25 | 0.96 | 25 | 25.00 | 0.00 | 0 |
| 43 | 10-Sep | 159.30 | 159.30 | 152.80 | 152.80 | 155.28 | 2.34 | 46.63 | 73 | 2.81 | 73 | 73.00 | 0.00 | 1 |
| 44 | 09-Sep | 147.73 | 150.00 | 144.83 | 149.30 | 149.19 | 3.09 | 45.56 | 116 | 4.46 | 115 | 115.00 | 0.00 | 1 |
| 45 | 08-Sep | 150.45 | 150.45 | 140.40 | 144.83 | 143.16 | -5.65 | 44.19 | 582 | 22.38 | 515 | 515.00 | 0.01 | 6 |
| 46 | 05-Sep | 145.40 | 154.40 | 145.40 | 153.51 | 146.45 | 1.73 | 46.84 | 234 | 9.00 | 133 | 133.00 | 0.00 | 2 |
| 47 | 04-Sep | 148.59 | 155.00 | 145.40 | 150.90 | 149.53 | 1.55 | 46.05 | 169 | 6.50 | 118 | 118.00 | 0.00 | 1 |
| 48 | 03-Sep | 155.00 | 158.00 | 146.00 | 148.59 | 149.57 | -1.16 | 45.34 | 253 | 9.73 | 173 | 173.00 | 0.00 | 2 |
| 49 | 02-Sep | 160.00 | 160.00 | 145.40 | 150.33 | 150.53 | -5.76 | 45.87 | 1,164 | 44.77 | 1,063 | 1,063.00 | 0.02 | 13 |
| 50 | 01-Sep | 152.78 | 160.00 | 145.00 | 159.51 | 152.95 | 2.32 | 48.67 | 153 | 5.88 | 59 | 59.00 | 0.00 | 1 |
| 51 | 28-Aug | 157.50 | 157.50 | 145.00 | 155.90 | 155.65 | -1.83 | 47.57 | 33 | 1.27 | 18 | 18.00 | 0.00 | 0 |
| 52 | 26-Aug | 159.80 | 159.80 | 158.80 | 158.80 | 159.14 | -0.68 | 48.46 | 25 | 0.96 | 14 | 14.00 | 0.00 | 0 |
| 53 | 25-Aug | 160.72 | 160.72 | 150.00 | 159.89 | 159.70 | -0.52 | 48.79 | 332 | 12.77 | 213 | 213.00 | 0.00 | 3 |
| 54 | 22-Aug | 145.40 | 165.00 | 145.40 | 160.72 | 159.07 | 0.89 | 49.04 | 849 | 32.65 | 530 | 530.00 | 0.01 | 6 |
| 55 | 21-Aug | 161.00 | 174.40 | 146.40 | 159.31 | 160.45 | -0.37 | 48.61 | 662 | 25.46 | 300 | 300.00 | 0.00 | 4 |
| 56 | 20-Aug | 155.00 | 159.95 | 143.60 | 159.90 | 152.72 | 9.26 | 48.79 | 1,146 | 44.08 | 420 | 420.00 | 0.01 | 5 |
| 57 | 19-Aug | 155.00 | 155.00 | 135.80 | 146.35 | 146.86 | -0.97 | 44.66 | 1,493 | 57.42 | 1,162 | 1,162.00 | 0.02 | 14 |
| 58 | 18-Aug | 145.78 | 161.16 | 131.85 | 147.79 | 142.89 | 0.87 | 45.10 | 1,846 | 71.00 | 908 | 908.00 | 0.01 | 11 |
| 59 | 14-Aug | 157.32 | 164.30 | 142.40 | 146.51 | 147.32 | -4.55 | 44.71 | 363 | 13.96 | 171 | 171.00 | 0.00 | 2 |
| 60 | 13-Aug | 145.00 | 159.00 | 145.00 | 153.49 | 150.05 | 5.86 | 46.84 | 556 | 21.38 | 420 | 420.00 | 0.01 | 5 |
| 61 | 12-Aug | 144.00 | 162.00 | 144.00 | 145.00 | 145.74 | -7.64 | 44.00 | 624 | 24.00 | 372 | 372.00 | 0.01 | 4 |
| 62 | 11-Aug | 149.40 | 170.00 | 149.40 | 157.00 | 152.30 | -5.42 | 47.00 | 637 | 24.50 | 535 | 535.00 | 0.01 | 6 |
| 63 | 08-Aug | 160.00 | 167.00 | 147.00 | 166.00 | 161.28 | 3.75 | 50.00 | 678 | 26.08 | 378 | 378.00 | 0.01 | 4 |
| 64 | 07-Aug | 150.60 | 167.00 | 144.45 | 160.00 | 166.15 | 3.09 | 48.00 | 892 | 34.31 | 683 | 683.00 | 0.01 | 8 |
| 65 | 06-Aug | 162.52 | 171.49 | 155.16 | 155.20 | 165.27 | -4.98 | 47.36 | 3,000 | 115.38 | 2,393 | 2,393.00 | 0.04 | 28 |
| 66 | 05-Aug | 160.51 | 163.33 | 148.00 | 163.33 | 159.42 | 4.99 | 49.84 | 267 | 10.27 | 188 | 188.00 | 0.00 | 2 |
| 67 | 04-Aug | 145.00 | 156.34 | 141.58 | 155.56 | 146.48 | 4.47 | 47.47 | 32 | 1.23 | 32 | 32.00 | 0.00 | 0 |
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