| Macro-sector: Financial Services | Band: 20 | High52 Price: 318.87 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 159.43 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 51,871,306 | Low52 Date: 17-Mar-2025 | SHP: 50.45 / 7.14 / 0.95 / 41.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.95 / 169.0 | Month: 200.0 / 169.28 | Week: 193.14 / 185.18 | Day: 187.0 / 184.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 185.00 | 187.00 | 184.61 | 186.04 | 186.19 | 0.59 | 965.01 | 27,522 | 1.72 | 16,215 | 2.21 | 0.30 | 8 |
| 2 | 10-Jul | 185.10 | 187.18 | 184.52 | 184.95 | 185.67 | -0.38 | 959.36 | 27,064 | 1.69 | 16,785 | 2.29 | 0.31 | 8 |
| 3 | 09-Jul | 185.50 | 187.90 | 184.94 | 185.65 | 185.88 | -0.21 | 962.99 | 32,876 | 2.06 | 19,276 | 2.63 | 0.36 | 9 |
| 4 | 08-Jul | 189.00 | 190.50 | 185.55 | 186.05 | 186.88 | -1.80 | 965.07 | 25,167 | 1.57 | 16,114 | 2.20 | 0.30 | 7 |
| 5 | 07-Jul | 193.54 | 194.39 | 188.05 | 189.46 | 190.12 | -0.98 | 982.75 | 22,122 | 1.38 | 11,190 | 1.53 | 0.21 | 5 |
| 6 | 04-Jul | 188.87 | 192.19 | 188.00 | 191.34 | 190.75 | 1.31 | 992.51 | 34,124 | 2.13 | 15,598 | 2.13 | 0.30 | 7 |
| 7 | 03-Jul | 188.70 | 190.30 | 185.77 | 188.87 | 188.90 | 0.94 | 979.69 | 46,982 | 2.94 | 24,749 | 3.37 | 0.47 | 12 |
| 8 | 02-Jul | 189.74 | 190.99 | 185.20 | 187.11 | 187.18 | -0.78 | 970.56 | 34,030 | 2.13 | 19,696 | 2.68 | 0.37 | 9 |
| 9 | 01-Jul | 189.00 | 192.16 | 185.18 | 188.59 | 188.51 | 0.11 | 978.24 | 86,777 | 5.43 | 39,089 | 5.33 | 0.74 | 18 |
| 10 | 30-Jun | 190.00 | 193.14 | 187.03 | 188.38 | 188.78 | -0.50 | 977.15 | 36,885 | 2.31 | 18,862 | 2.57 | 0.36 | 9 |
| 11 | 27-Jun | 191.65 | 191.65 | 185.50 | 189.33 | 189.41 | -0.21 | 982.08 | 22,170 | 1.39 | 11,168 | 1.52 | 0.21 | 5 |
| 12 | 26-Jun | 190.98 | 195.00 | 188.72 | 189.73 | 190.89 | -0.27 | 984.15 | 33,886 | 2.12 | 20,177 | 2.75 | 0.39 | 9 |
| 13 | 25-Jun | 184.80 | 190.80 | 184.80 | 190.25 | 189.18 | 2.79 | 986.85 | 24,966 | 1.56 | 13,274 | 1.81 | 0.25 | 6 |
| 14 | 24-Jun | 182.35 | 193.90 | 182.35 | 185.09 | 187.99 | 1.25 | 960.09 | 57,525 | 3.60 | 23,382 | 3.19 | 0.44 | 11 |
| 15 | 23-Jun | 181.50 | 185.49 | 177.22 | 182.80 | 182.90 | -1.41 | 948.21 | 54,600 | 3.42 | 29,911 | 4.08 | 0.55 | 14 |
| 16 | 20-Jun | 181.50 | 186.80 | 180.32 | 185.42 | 184.71 | 0.51 | 961.80 | 32,270 | 2.02 | 15,794 | 2.15 | 0.29 | 7 |
| 17 | 19-Jun | 185.10 | 187.18 | 182.00 | 184.48 | 184.37 | -1.07 | 956.92 | 41,440 | 2.59 | 21,146 | 2.88 | 0.39 | 10 |
| 18 | 18-Jun | 193.40 | 193.45 | 185.15 | 186.48 | 188.71 | -3.30 | 967.30 | 38,105 | 2.38 | 17,782 | 2.42 | 0.34 | 8 |
| 19 | 17-Jun | 190.45 | 194.20 | 188.02 | 192.84 | 190.81 | 0.86 | 1,000.29 | 57,780 | 3.61 | 30,013 | 4.09 | 0.57 | 14 |
| 20 | 16-Jun | 191.00 | 194.00 | 186.01 | 191.19 | 189.49 | -0.90 | 991.73 | 49,144 | 3.07 | 19,847 | 2.71 | 0.38 | 9 |
| 21 | 13-Jun | 190.27 | 196.00 | 184.20 | 192.92 | 192.01 | 1.39 | 1,000.70 | 102,807 | 6.43 | 54,579 | 7.44 | 1.05 | 26 |
| 22 | 12-Jun | 196.27 | 196.27 | 186.00 | 190.27 | 190.46 | -2.58 | 986.96 | 105,014 | 6.57 | 52,199 | 7.11 | 0.99 | 25 |
| 23 | 11-Jun | 180.17 | 197.35 | 180.17 | 195.30 | 191.55 | 8.69 | 1,013.05 | 285,962 | 17.89 | 116,832 | 15.92 | 2.24 | 55 |
| 24 | 10-Jun | 182.86 | 185.96 | 178.17 | 179.69 | 181.58 | -0.09 | 932.08 | 157,081 | 9.83 | 101,815 | 13.88 | 1.85 | 48 |
| 25 | 09-Jun | 180.40 | 184.10 | 176.96 | 179.86 | 180.70 | -0.64 | 932.96 | 150,323 | 9.40 | 101,241 | 13.80 | 1.83 | 48 |
| 26 | 06-Jun | 185.00 | 185.00 | 180.01 | 181.01 | 182.07 | -1.27 | 938.92 | 39,636 | 2.48 | 26,101 | 3.56 | 0.48 | 12 |
| 27 | 05-Jun | 182.10 | 184.10 | 180.61 | 183.33 | 182.65 | 0.90 | 950.96 | 30,416 | 1.90 | 16,968 | 2.31 | 0.31 | 8 |
| 28 | 04-Jun | 180.76 | 186.45 | 179.99 | 181.70 | 182.10 | 0.13 | 942.50 | 68,208 | 4.27 | 36,708 | 5.00 | 0.67 | 17 |
| 29 | 03-Jun | 181.20 | 183.53 | 180.25 | 181.47 | 181.95 | -0.64 | 941.31 | 32,235 | 2.02 | 16,722 | 2.28 | 0.30 | 8 |
| 30 | 02-Jun | 181.20 | 190.00 | 179.00 | 182.64 | 184.07 | 0.98 | 947.38 | 120,260 | 7.52 | 66,977 | 9.13 | 1.23 | 31 |
| 31 | 30-May | 182.10 | 183.21 | 179.00 | 180.86 | 180.56 | -0.65 | 938.14 | 57,386 | 3.59 | 39,777 | 5.42 | 0.72 | 19 |
| 32 | 29-May | 185.90 | 185.90 | 180.03 | 182.04 | 181.99 | -1.02 | 944.27 | 39,972 | 2.50 | 22,793 | 3.11 | 0.41 | 11 |
| 33 | 28-May | 184.50 | 188.99 | 182.65 | 183.92 | 185.29 | -0.17 | 954.02 | 62,860 | 3.93 | 37,289 | 5.08 | 0.69 | 18 |
| 34 | 27-May | 183.00 | 187.15 | 180.89 | 184.23 | 183.99 | 0.61 | 955.63 | 48,240 | 3.02 | 25,425 | 3.47 | 0.47 | 12 |
| 35 | 26-May | 183.85 | 187.00 | 180.00 | 183.11 | 182.91 | -0.40 | 949.82 | 85,633 | 5.36 | 47,738 | 6.51 | 0.87 | 22 |
| 36 | 23-May | 189.90 | 191.30 | 182.98 | 183.85 | 186.50 | -1.81 | 953.65 | 57,259 | 3.58 | 32,699 | 4.46 | 0.61 | 15 |
| 37 | 22-May | 188.15 | 191.99 | 184.00 | 187.24 | 187.05 | 0.50 | 971.24 | 47,431 | 2.97 | 24,230 | 3.30 | 0.45 | 11 |
| 38 | 21-May | 187.48 | 187.50 | 185.00 | 186.31 | 186.27 | -0.23 | 966.41 | 16,920 | 1.06 | 8,831 | 1.20 | 0.16 | 4 |
| 39 | 20-May | 188.98 | 190.00 | 185.20 | 186.74 | 188.47 | -0.82 | 968.64 | 34,556 | 2.16 | 19,557 | 2.67 | 0.37 | 9 |
| 40 | 19-May | 196.99 | 196.99 | 186.35 | 188.29 | 189.72 | -3.27 | 976.68 | 69,160 | 4.33 | 32,201 | 4.39 | 0.61 | 15 |
| 41 | 16-May | 190.95 | 195.00 | 190.05 | 194.66 | 193.40 | 1.46 | 1,009.73 | 35,541 | 2.22 | 16,887 | 2.30 | 0.33 | 8 |
| 42 | 15-May | 190.15 | 194.99 | 189.10 | 191.86 | 192.18 | -0.06 | 995.20 | 54,147 | 3.39 | 28,464 | 3.88 | 0.55 | 13 |
| 43 | 14-May | 199.50 | 200.00 | 191.00 | 191.98 | 193.60 | -2.34 | 995.83 | 134,746 | 8.43 | 32,300 | 4.40 | 0.63 | 15 |
| 44 | 13-May | 186.92 | 198.80 | 185.21 | 196.58 | 191.94 | 5.17 | 1,019.69 | 78,325 | 4.90 | 35,435 | 4.83 | 0.68 | 16 |
| 45 | 12-May | 185.00 | 191.99 | 181.83 | 186.92 | 186.49 | 3.49 | 969.58 | 77,735 | 4.86 | 33,356 | 4.55 | 0.62 | 15 |
| 46 | 09-May | 172.99 | 187.00 | 169.28 | 180.61 | 176.32 | 3.20 | 936.85 | 108,504 | 6.79 | 49,234 | 6.71 | 0.87 | 23 |
| 47 | 08-May | 173.00 | 178.76 | 173.00 | 175.01 | 176.11 | 0.44 | 907.80 | 52,110 | 3.26 | 25,975 | 3.54 | 0.46 | 12 |
| 48 | 07-May | 171.00 | 178.56 | 171.00 | 174.24 | 175.06 | -0.74 | 903.81 | 82,782 | 5.18 | 34,011 | 4.64 | 0.60 | 16 |
| 49 | 06-May | 183.40 | 185.00 | 173.81 | 175.54 | 176.57 | -3.43 | 910.55 | 98,818 | 6.18 | 54,295 | 7.40 | 0.96 | 25 |
| 50 | 05-May | 186.33 | 188.38 | 180.80 | 181.78 | 182.48 | -2.44 | 942.92 | 59,035 | 3.69 | 29,975 | 4.09 | 0.55 | 14 |
| 51 | 02-May | 193.25 | 195.79 | 185.00 | 186.32 | 190.45 | -3.62 | 966.47 | 159,012 | 9.95 | 46,125 | 6.29 | 0.88 | 21 |
| 52 | 30-Apr | 203.02 | 207.00 | 189.80 | 193.31 | 197.78 | -5.92 | 1,002.72 | 80,647 | 5.04 | 43,561 | 5.94 | 0.86 | 24 |
| 53 | 29-Apr | 216.00 | 216.00 | 202.30 | 205.48 | 208.94 | -10.50 | 1,065.85 | 235,536 | 14.73 | 92,067 | 12.55 | 1.92 | 51 |
| 54 | 28-Apr | 224.99 | 234.58 | 220.75 | 229.59 | 227.22 | 3.88 | 1,190.91 | 122,523 | 7.66 | 67,874 | 9.25 | 1.54 | 37 |
| 55 | 25-Apr | 229.95 | 232.56 | 216.23 | 221.02 | 221.75 | -1.89 | 1,146.46 | 76,463 | 4.78 | 40,332 | 5.50 | 0.89 | 22 |
| 56 | 24-Apr | 224.10 | 231.42 | 224.00 | 225.28 | 227.12 | 0.58 | 1,168.56 | 145,628 | 9.11 | 70,465 | 9.60 | 1.60 | 39 |
| 57 | 23-Apr | 216.40 | 232.77 | 213.00 | 223.97 | 222.48 | 4.90 | 1,161.76 | 171,306 | 10.72 | 66,869 | 9.11 | 1.49 | 37 |
| 58 | 22-Apr | 210.55 | 216.00 | 209.10 | 213.50 | 212.71 | 2.81 | 1,107.45 | 78,048 | 4.88 | 35,587 | 4.85 | 0.76 | 20 |
| 59 | 21-Apr | 215.00 | 217.13 | 206.00 | 207.67 | 211.22 | -3.42 | 1,077.21 | 103,107 | 6.45 | 54,453 | 7.42 | 1.15 | 30 |
| 60 | 17-Apr | 214.71 | 220.80 | 210.02 | 215.03 | 215.59 | -0.47 | 1,115.39 | 137,348 | 8.59 | 37,085 | 5.05 | 0.80 | 20 |
| 61 | 16-Apr | 204.00 | 240.49 | 203.99 | 216.05 | 232.96 | 7.80 | 1,120.68 | 1,017,885 | 63.67 | 222,670 | 30.35 | 5.19 | 122 |
| 62 | 15-Apr | 187.95 | 203.98 | 187.95 | 200.41 | 196.90 | 8.21 | 1,039.55 | 84,648 | 5.29 | 37,593 | 5.12 | 0.74 | 21 |
| 63 | 11-Apr | 184.01 | 187.90 | 183.00 | 185.20 | 184.95 | 2.26 | 960.66 | 15,986 | 1.00 | 7,336 | 1.00 | 0.14 | 4 |
| 64 | 09-Apr | 183.27 | 184.00 | 178.36 | 181.10 | 181.10 | -1.89 | 939.39 | 26,233 | 1.64 | 17,999 | 2.45 | 0.33 | 10 |
| 65 | 08-Apr | 184.95 | 193.33 | 183.00 | 184.58 | 185.70 | 0.10 | 957.44 | 24,243 | 1.52 | 9,835 | 1.34 | 0.18 | 6 |
| 66 | 07-Apr | 179.01 | 191.00 | 174.99 | 184.39 | 178.82 | -0.10 | 956.46 | 57,182 | 3.58 | 31,769 | 4.33 | 0.57 | 18 |
| 67 | 04-Apr | 188.00 | 188.00 | 182.81 | 184.57 | 184.38 | -2.22 | 957.39 | 35,125 | 2.20 | 24,918 | 3.40 | 0.46 | 14 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL