| Macro-sector: Financial Services | Band: 20 | High52 Price: 302.54 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Dec-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: 50.16 / 7.13 / 0.98 / 41.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.95 / 169.0 | Month: 234.45 / 183.5 | Week: 216.61 / 200.86 | Day: 222.0 / 214.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 216.50 | 222.00 | 214.40 | 220.48 | 219.02 | 1.84 | 1,143.66 | 35,926 | 2.60 | 20,284 | 2.36 | 0.44 | 9 |
| 2 | 26-Aug | 220.00 | 220.00 | 213.32 | 216.49 | 217.29 | -0.67 | 1,122.96 | 25,260 | 1.82 | 12,796 | 1.49 | 0.28 | 6 |
| 3 | 25-Aug | 221.50 | 223.39 | 216.00 | 217.95 | 218.97 | -0.71 | 1,130.54 | 62,592 | 4.52 | 34,708 | 4.04 | 0.76 | 16 |
| 4 | 22-Aug | 215.01 | 222.00 | 212.00 | 219.50 | 218.30 | 2.18 | 1,138.58 | 63,171 | 4.56 | 26,321 | 3.06 | 0.57 | 12 |
| 5 | 21-Aug | 211.40 | 221.00 | 211.00 | 214.81 | 216.64 | 2.62 | 1,114.25 | 69,866 | 5.05 | 28,196 | 3.28 | 0.61 | 13 |
| 6 | 20-Aug | 211.69 | 213.28 | 205.37 | 209.32 | 209.94 | -0.26 | 1,085.77 | 47,159 | 3.41 | 28,724 | 3.34 | 0.60 | 13 |
| 7 | 19-Aug | 211.01 | 214.40 | 207.36 | 209.87 | 210.41 | 0.21 | 1,088.62 | 39,170 | 2.83 | 18,953 | 2.20 | 0.40 | 9 |
| 8 | 18-Aug | 202.41 | 210.90 | 202.41 | 209.43 | 205.60 | 3.52 | 1,086.34 | 27,863 | 2.01 | 15,305 | 1.78 | 0.31 | 7 |
| 9 | 14-Aug | 205.80 | 207.34 | 200.86 | 202.31 | 204.36 | -2.32 | 1,049.41 | 13,843 | 1.00 | 8,600 | 1.00 | 0.18 | 4 |
| 10 | 13-Aug | 207.52 | 210.98 | 204.40 | 207.12 | 206.56 | 0.31 | 1,074.36 | 62,733 | 4.53 | 40,882 | 4.75 | 0.84 | 19 |
| 11 | 12-Aug | 203.00 | 216.61 | 202.96 | 206.49 | 208.87 | 0.26 | 1,071.09 | 74,891 | 5.41 | 23,266 | 2.71 | 0.49 | 11 |
| 12 | 11-Aug | 204.48 | 207.75 | 202.40 | 205.96 | 205.29 | 0.72 | 1,068.34 | 31,134 | 2.25 | 15,664 | 1.82 | 0.32 | 7 |
| 13 | 08-Aug | 204.00 | 211.90 | 203.53 | 204.48 | 207.45 | -0.13 | 1,060.66 | 62,178 | 4.49 | 21,800 | 2.53 | 0.45 | 10 |
| 14 | 07-Aug | 206.00 | 207.82 | 200.00 | 204.74 | 203.30 | -1.32 | 1,062.01 | 117,307 | 8.47 | 48,060 | 5.59 | 0.98 | 22 |
| 15 | 06-Aug | 220.35 | 223.99 | 203.20 | 207.48 | 213.56 | -4.90 | 1,076.23 | 154,654 | 11.17 | 71,795 | 8.35 | 1.53 | 33 |
| 16 | 05-Aug | 211.77 | 227.01 | 211.77 | 218.16 | 220.72 | 3.53 | 1,131.62 | 301,372 | 21.77 | 85,730 | 9.97 | 1.89 | 40 |
| 17 | 04-Aug | 210.00 | 214.76 | 207.76 | 210.72 | 211.12 | 0.12 | 1,093.03 | 51,874 | 3.75 | 14,318 | 1.66 | 0.30 | 7 |
| 18 | 01-Aug | 217.93 | 225.80 | 208.25 | 210.46 | 215.65 | -3.43 | 1,091.68 | 69,896 | 5.05 | 28,880 | 3.36 | 0.62 | 13 |
| 19 | 31-Jul | 208.30 | 220.98 | 208.30 | 217.93 | 216.69 | 2.55 | 1,130.43 | 73,101 | 5.28 | 24,875 | 2.89 | 0.54 | 12 |
| 20 | 30-Jul | 210.47 | 215.80 | 210.46 | 212.52 | 213.03 | 0.97 | 1,102.37 | 63,760 | 4.61 | 19,227 | 2.24 | 0.41 | 9 |
| 21 | 29-Jul | 212.00 | 215.98 | 209.02 | 210.47 | 212.18 | -0.46 | 1,091.74 | 104,950 | 7.58 | 22,957 | 2.67 | 0.49 | 11 |
| 22 | 28-Jul | 221.20 | 224.00 | 208.81 | 211.45 | 215.08 | -5.23 | 1,096.82 | 153,659 | 11.10 | 57,975 | 6.74 | 1.25 | 27 |
| 23 | 25-Jul | 219.45 | 224.97 | 215.28 | 223.11 | 220.04 | 1.67 | 1,157.30 | 102,911 | 7.43 | 24,216 | 2.82 | 0.53 | 11 |
| 24 | 24-Jul | 221.52 | 228.80 | 217.70 | 219.44 | 223.25 | -0.94 | 1,138.26 | 172,547 | 12.46 | 36,673 | 4.26 | 0.82 | 17 |
| 25 | 23-Jul | 217.60 | 226.50 | 214.42 | 221.52 | 219.87 | 1.82 | 1,149.05 | 127,948 | 9.24 | 44,690 | 5.20 | 0.98 | 21 |
| 26 | 22-Jul | 221.90 | 224.01 | 215.15 | 217.57 | 219.34 | 0.06 | 1,128.56 | 283,028 | 20.44 | 43,546 | 5.06 | 0.96 | 20 |
| 27 | 21-Jul | 205.90 | 234.45 | 205.90 | 217.43 | 225.73 | 7.18 | 1,127.84 | 1,057,938 | 76.42 | 230,988 | 26.86 | 5.21 | 107 |
| 28 | 18-Jul | 204.90 | 205.90 | 199.98 | 202.87 | 202.37 | 0.01 | 1,052.31 | 66,505 | 4.80 | 36,542 | 4.25 | 0.74 | 17 |
| 29 | 17-Jul | 197.42 | 204.05 | 196.36 | 202.85 | 200.71 | 3.26 | 1,052.21 | 145,908 | 10.54 | 80,327 | 9.34 | 1.61 | 37 |
| 30 | 16-Jul | 184.05 | 200.00 | 183.62 | 196.44 | 193.35 | 6.55 | 1,018.96 | 228,239 | 16.49 | 115,205 | 13.39 | 2.23 | 54 |
| 31 | 15-Jul | 183.50 | 188.60 | 183.50 | 184.36 | 186.21 | -0.05 | 956.30 | 39,370 | 2.84 | 24,099 | 2.80 | 0.45 | 11 |
| 32 | 14-Jul | 187.70 | 187.70 | 183.80 | 184.45 | 185.33 | -0.85 | 956.77 | 28,941 | 2.09 | 16,177 | 1.88 | 0.30 | 8 |
| 33 | 11-Jul | 185.00 | 187.00 | 184.61 | 186.04 | 186.19 | 0.59 | 965.01 | 27,522 | 1.99 | 16,215 | 1.89 | 0.30 | 8 |
| 34 | 10-Jul | 185.10 | 187.18 | 184.52 | 184.95 | 185.67 | -0.38 | 959.36 | 27,064 | 1.95 | 16,785 | 1.95 | 0.31 | 8 |
| 35 | 09-Jul | 185.50 | 187.90 | 184.94 | 185.65 | 185.88 | -0.21 | 962.99 | 32,876 | 2.37 | 19,276 | 2.24 | 0.36 | 9 |
| 36 | 08-Jul | 189.00 | 190.50 | 185.55 | 186.05 | 186.88 | -1.80 | 965.07 | 25,167 | 1.82 | 16,114 | 1.87 | 0.30 | 7 |
| 37 | 07-Jul | 193.54 | 194.39 | 188.05 | 189.46 | 190.12 | -0.98 | 982.75 | 22,122 | 1.60 | 11,190 | 1.30 | 0.21 | 5 |
| 38 | 04-Jul | 188.87 | 192.19 | 188.00 | 191.34 | 190.75 | 1.31 | 992.51 | 34,124 | 2.46 | 15,598 | 1.81 | 0.30 | 7 |
| 39 | 03-Jul | 188.70 | 190.30 | 185.77 | 188.87 | 188.90 | 0.94 | 979.69 | 46,982 | 3.39 | 24,749 | 2.88 | 0.47 | 12 |
| 40 | 02-Jul | 189.74 | 190.99 | 185.20 | 187.11 | 187.18 | -0.78 | 970.56 | 34,030 | 2.46 | 19,696 | 2.29 | 0.37 | 9 |
| 41 | 01-Jul | 189.00 | 192.16 | 185.18 | 188.59 | 188.51 | 0.11 | 978.24 | 86,777 | 6.27 | 39,089 | 4.54 | 0.74 | 18 |
| 42 | 30-Jun | 190.00 | 193.14 | 187.03 | 188.38 | 188.78 | -0.50 | 977.15 | 36,885 | 2.66 | 18,862 | 2.19 | 0.36 | 9 |
| 43 | 27-Jun | 191.65 | 191.65 | 185.50 | 189.33 | 189.41 | -0.21 | 982.08 | 22,170 | 1.60 | 11,168 | 1.30 | 0.21 | 5 |
| 44 | 26-Jun | 190.98 | 195.00 | 188.72 | 189.73 | 190.89 | -0.27 | 984.15 | 33,886 | 2.45 | 20,177 | 2.35 | 0.39 | 9 |
| 45 | 25-Jun | 184.80 | 190.80 | 184.80 | 190.25 | 189.18 | 2.79 | 986.85 | 24,966 | 1.80 | 13,274 | 1.54 | 0.25 | 6 |
| 46 | 24-Jun | 182.35 | 193.90 | 182.35 | 185.09 | 187.99 | 1.25 | 960.09 | 57,525 | 4.16 | 23,382 | 2.72 | 0.44 | 11 |
| 47 | 23-Jun | 181.50 | 185.49 | 177.22 | 182.80 | 182.90 | -1.41 | 948.21 | 54,600 | 3.94 | 29,911 | 3.48 | 0.55 | 14 |
| 48 | 20-Jun | 181.50 | 186.80 | 180.32 | 185.42 | 184.71 | 0.51 | 961.80 | 32,270 | 2.33 | 15,794 | 1.84 | 0.29 | 7 |
| 49 | 19-Jun | 185.10 | 187.18 | 182.00 | 184.48 | 184.37 | -1.07 | 956.92 | 41,440 | 2.99 | 21,146 | 2.46 | 0.39 | 10 |
| 50 | 18-Jun | 193.40 | 193.45 | 185.15 | 186.48 | 188.71 | -3.30 | 967.30 | 38,105 | 2.75 | 17,782 | 2.07 | 0.34 | 8 |
| 51 | 17-Jun | 190.45 | 194.20 | 188.02 | 192.84 | 190.81 | 0.86 | 1,000.29 | 57,780 | 4.17 | 30,013 | 3.49 | 0.57 | 14 |
| 52 | 16-Jun | 191.00 | 194.00 | 186.01 | 191.19 | 189.49 | -0.90 | 991.73 | 49,144 | 3.55 | 19,847 | 2.31 | 0.38 | 9 |
| 53 | 13-Jun | 190.27 | 196.00 | 184.20 | 192.92 | 192.01 | 1.39 | 1,000.70 | 102,807 | 7.43 | 54,579 | 6.35 | 1.05 | 26 |
| 54 | 12-Jun | 196.27 | 196.27 | 186.00 | 190.27 | 190.46 | -2.58 | 986.96 | 105,014 | 7.59 | 52,199 | 6.07 | 0.99 | 25 |
| 55 | 11-Jun | 180.17 | 197.35 | 180.17 | 195.30 | 191.55 | 8.69 | 1,013.05 | 285,962 | 20.66 | 116,832 | 13.58 | 2.24 | 55 |
| 56 | 10-Jun | 182.86 | 185.96 | 178.17 | 179.69 | 181.58 | -0.09 | 932.08 | 157,081 | 11.35 | 101,815 | 11.84 | 1.85 | 48 |
| 57 | 09-Jun | 180.40 | 184.10 | 176.96 | 179.86 | 180.70 | -0.64 | 932.96 | 150,323 | 10.86 | 101,241 | 11.77 | 1.83 | 48 |
| 58 | 06-Jun | 185.00 | 185.00 | 180.01 | 181.01 | 182.07 | -1.27 | 938.92 | 39,636 | 2.86 | 26,101 | 3.03 | 0.48 | 12 |
| 59 | 05-Jun | 182.10 | 184.10 | 180.61 | 183.33 | 182.65 | 0.90 | 950.96 | 30,416 | 2.20 | 16,968 | 1.97 | 0.31 | 8 |
| 60 | 04-Jun | 180.76 | 186.45 | 179.99 | 181.70 | 182.10 | 0.13 | 942.50 | 68,208 | 4.93 | 36,708 | 4.27 | 0.67 | 17 |
| 61 | 03-Jun | 181.20 | 183.53 | 180.25 | 181.47 | 181.95 | -0.64 | 941.31 | 32,235 | 2.33 | 16,722 | 1.94 | 0.30 | 8 |
| 62 | 02-Jun | 181.20 | 190.00 | 179.00 | 182.64 | 184.07 | 0.98 | 947.38 | 120,260 | 8.69 | 66,977 | 7.79 | 1.23 | 31 |
| 63 | 30-May | 182.10 | 183.21 | 179.00 | 180.86 | 180.56 | -0.65 | 938.14 | 57,386 | 4.15 | 39,777 | 4.62 | 0.72 | 19 |
| 64 | 29-May | 185.90 | 185.90 | 180.03 | 182.04 | 181.99 | -1.02 | 944.27 | 39,972 | 2.89 | 22,793 | 2.65 | 0.41 | 11 |
| 65 | 28-May | 184.50 | 188.99 | 182.65 | 183.92 | 185.29 | -0.17 | 954.02 | 62,860 | 4.54 | 37,289 | 4.34 | 0.69 | 18 |
| 66 | 27-May | 183.00 | 187.15 | 180.89 | 184.23 | 183.99 | 0.61 | 955.63 | 48,240 | 3.48 | 25,425 | 2.96 | 0.47 | 12 |
| 67 | 26-May | 183.85 | 187.00 | 180.00 | 183.11 | 182.91 | -0.40 | 949.82 | 85,633 | 6.19 | 47,738 | 5.55 | 0.87 | 22 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL