| 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: 52,282,115 | Low52 Date: 17-Mar-2025 | SHP: 49.58 / 7.02 / 1.41 / 41.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 282.95 / 169.0 | Month: 241.57 / 200.0 | Week: 219.1 / 207.45 | Day: 210.29 / 205.88 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 209.93 | 210.29 | 205.88 | 207.05 | 207.52 | 0.10 | 1,082.50 | 15,064 | 1.09 | 10,348 | 1.44 | 0.21 | 5 |
| 2 | 11-Nov | 210.80 | 210.80 | 205.14 | 206.85 | 206.94 | -0.67 | 1,081.46 | 17,145 | 1.24 | 13,054 | 1.82 | 0.27 | 6 |
| 3 | 10-Nov | 211.01 | 214.50 | 208.14 | 208.25 | 208.98 | -2.00 | 1,088.78 | 20,769 | 1.50 | 14,698 | 2.05 | 0.31 | 7 |
| 4 | 07-Nov | 206.50 | 215.00 | 206.50 | 212.49 | 210.78 | 0.96 | 1,110.94 | 13,938 | 1.01 | 7,835 | 1.09 | 0.17 | 4 |
| 5 | 06-Nov | 214.70 | 215.95 | 209.00 | 210.46 | 210.92 | -1.01 | 1,100.33 | 32,701 | 2.36 | 19,718 | 2.74 | 0.42 | 9 |
| 6 | 04-Nov | 214.00 | 220.00 | 211.60 | 212.60 | 216.02 | -0.47 | 1,111.52 | 22,797 | 1.65 | 16,168 | 2.25 | 0.35 | 7 |
| 7 | 03-Nov | 214.00 | 215.00 | 211.60 | 213.60 | 213.18 | -0.21 | 1,116.75 | 23,504 | 1.70 | 16,004 | 2.23 | 0.34 | 7 |
| 8 | 31-Oct | 212.50 | 217.36 | 211.00 | 214.04 | 213.82 | 0.54 | 1,119.05 | 19,805 | 1.43 | 9,844 | 1.37 | 0.21 | 5 |
| 9 | 30-Oct | 212.15 | 214.95 | 210.70 | 212.90 | 212.78 | 0.35 | 1,113.09 | 15,460 | 1.12 | 8,043 | 1.12 | 0.17 | 4 |
| 10 | 29-Oct | 215.00 | 217.00 | 210.51 | 212.15 | 213.63 | 0.15 | 1,109.17 | 15,655 | 1.13 | 8,885 | 1.24 | 0.19 | 4 |
| 11 | 28-Oct | 216.00 | 219.10 | 207.45 | 211.84 | 212.48 | -2.33 | 1,107.54 | 35,818 | 2.59 | 17,883 | 2.49 | 0.38 | 8 |
| 12 | 27-Oct | 216.40 | 218.55 | 214.00 | 216.89 | 216.48 | 1.74 | 1,133.95 | 25,833 | 1.87 | 14,237 | 1.98 | 0.31 | 7 |
| 13 | 24-Oct | 218.60 | 219.98 | 212.00 | 213.19 | 215.12 | -1.50 | 1,114.60 | 26,869 | 1.94 | 14,466 | 2.01 | 0.31 | 7 |
| 14 | 23-Oct | 218.82 | 220.00 | 214.11 | 216.43 | 216.69 | -1.09 | 1,131.54 | 27,719 | 2.00 | 15,058 | 2.10 | 0.33 | 7 |
| 15 | 21-Oct | 216.50 | 220.99 | 212.01 | 218.82 | 217.43 | 1.51 | 1,144.04 | 29,193 | 2.11 | 17,120 | 2.38 | 0.37 | 8 |
| 16 | 20-Oct | 208.20 | 225.01 | 208.20 | 215.56 | 217.70 | 2.86 | 1,126.99 | 108,371 | 7.83 | 31,196 | 4.34 | 0.68 | 14 |
| 17 | 17-Oct | 215.95 | 215.95 | 208.60 | 209.56 | 210.38 | -1.99 | 1,095.62 | 27,162 | 1.96 | 15,321 | 2.13 | 0.32 | 7 |
| 18 | 16-Oct | 209.75 | 216.00 | 209.75 | 213.82 | 211.67 | 1.94 | 1,117.90 | 38,894 | 2.81 | 18,791 | 2.61 | 0.40 | 9 |
| 19 | 15-Oct | 211.70 | 211.70 | 208.65 | 209.75 | 209.63 | 0.09 | 1,096.62 | 14,463 | 1.04 | 8,301 | 1.16 | 0.17 | 4 |
| 20 | 14-Oct | 214.50 | 214.50 | 207.96 | 209.57 | 209.51 | -0.49 | 1,095.68 | 21,431 | 1.55 | 10,880 | 1.51 | 0.23 | 5 |
| 21 | 13-Oct | 213.42 | 213.42 | 208.74 | 210.60 | 210.76 | -1.32 | 1,101.06 | 28,042 | 2.03 | 16,480 | 2.29 | 0.35 | 8 |
| 22 | 10-Oct | 211.00 | 217.98 | 208.46 | 213.42 | 213.43 | 1.15 | 1,115.80 | 73,365 | 5.30 | 30,922 | 4.30 | 0.66 | 14 |
| 23 | 09-Oct | 212.84 | 215.19 | 208.99 | 211.00 | 210.68 | -0.86 | 1,103.00 | 50,304 | 3.63 | 23,701 | 3.30 | 0.50 | 11 |
| 24 | 08-Oct | 213.00 | 215.00 | 210.00 | 212.84 | 211.38 | 0.32 | 1,112.77 | 22,039 | 1.59 | 12,310 | 1.71 | 0.26 | 6 |
| 25 | 07-Oct | 212.16 | 214.14 | 210.20 | 212.16 | 211.95 | 0.13 | 1,109.22 | 25,066 | 1.81 | 13,182 | 1.83 | 0.28 | 6 |
| 26 | 06-Oct | 218.26 | 219.10 | 210.80 | 211.88 | 214.46 | -3.15 | 1,107.75 | 71,428 | 5.16 | 31,458 | 4.38 | 0.67 | 14 |
| 27 | 03-Oct | 216.01 | 220.84 | 215.65 | 218.77 | 218.38 | 0.35 | 1,143.78 | 57,770 | 4.17 | 19,311 | 2.69 | 0.42 | 9 |
| 28 | 01-Oct | 212.00 | 228.80 | 209.22 | 218.01 | 220.34 | 1.96 | 1,139.80 | 334,202 | 24.14 | 63,375 | 8.82 | 1.40 | 29 |
| 29 | 30-Sep | 217.10 | 219.99 | 211.25 | 213.81 | 215.45 | -0.53 | 1,117.84 | 184,438 | 13.32 | 29,181 | 4.06 | 0.63 | 13 |
| 30 | 29-Sep | 214.00 | 221.69 | 211.33 | 214.96 | 214.76 | -0.29 | 1,123.86 | 149,434 | 10.79 | 36,220 | 5.04 | 0.78 | 17 |
| 31 | 26-Sep | 221.90 | 223.87 | 212.22 | 215.59 | 218.25 | -3.80 | 1,127.15 | 359,151 | 25.94 | 69,069 | 9.61 | 1.51 | 32 |
| 32 | 25-Sep | 203.80 | 241.57 | 203.80 | 224.11 | 231.00 | 11.33 | 1,171.69 | 4,753,055 | 343.33 | 358,412 | 49.88 | 8.00 | 166 |
| 33 | 24-Sep | 207.99 | 207.99 | 200.00 | 201.31 | 203.24 | -2.01 | 1,052.49 | 33,656 | 2.43 | 19,266 | 2.68 | 0.39 | 9 |
| 34 | 23-Sep | 209.40 | 213.00 | 204.50 | 205.43 | 206.82 | -0.91 | 1,074.03 | 34,284 | 2.48 | 22,156 | 3.08 | 0.46 | 10 |
| 35 | 22-Sep | 206.25 | 213.01 | 203.69 | 207.31 | 208.13 | 0.54 | 1,083.86 | 45,064 | 3.26 | 22,318 | 3.11 | 0.46 | 10 |
| 36 | 19-Sep | 209.99 | 209.99 | 205.55 | 206.19 | 206.71 | -0.38 | 1,078.00 | 23,051 | 1.67 | 15,262 | 2.12 | 0.32 | 7 |
| 37 | 18-Sep | 212.10 | 218.70 | 206.00 | 206.98 | 208.78 | -3.01 | 1,082.14 | 68,744 | 4.97 | 44,941 | 6.25 | 0.94 | 21 |
| 38 | 17-Sep | 215.00 | 217.36 | 212.10 | 213.41 | 214.26 | -1.35 | 1,115.75 | 35,589 | 2.57 | 21,769 | 3.03 | 0.47 | 10 |
| 39 | 16-Sep | 216.50 | 221.08 | 214.25 | 216.34 | 217.64 | -0.97 | 1,131.07 | 32,338 | 2.34 | 18,277 | 2.54 | 0.40 | 8 |
| 40 | 15-Sep | 220.80 | 221.51 | 216.69 | 218.45 | 218.35 | 0.38 | 1,142.10 | 31,004 | 2.24 | 17,604 | 2.45 | 0.38 | 8 |
| 41 | 12-Sep | 216.20 | 220.00 | 215.84 | 217.62 | 217.72 | 0.47 | 1,137.76 | 14,869 | 1.07 | 7,185 | 1.00 | 0.16 | 3 |
| 42 | 11-Sep | 216.84 | 221.85 | 215.12 | 216.60 | 218.52 | -0.11 | 1,132.43 | 24,120 | 1.74 | 13,416 | 1.87 | 0.29 | 6 |
| 43 | 10-Sep | 219.21 | 224.00 | 216.00 | 216.84 | 219.67 | -0.71 | 1,133.69 | 29,640 | 2.14 | 16,090 | 2.24 | 0.35 | 7 |
| 44 | 09-Sep | 215.10 | 224.99 | 215.10 | 218.40 | 219.91 | 0.85 | 1,141.84 | 32,452 | 2.34 | 17,598 | 2.45 | 0.39 | 8 |
| 45 | 08-Sep | 219.48 | 223.59 | 215.50 | 216.56 | 218.59 | -1.15 | 1,132.22 | 57,189 | 4.13 | 38,257 | 5.32 | 0.84 | 18 |
| 46 | 05-Sep | 221.79 | 221.79 | 215.16 | 219.07 | 218.45 | -0.77 | 1,145.34 | 36,007 | 2.60 | 20,949 | 2.92 | 0.46 | 10 |
| 47 | 04-Sep | 225.90 | 226.00 | 219.96 | 220.77 | 221.75 | 0.42 | 1,154.23 | 30,777 | 2.22 | 15,528 | 2.16 | 0.34 | 7 |
| 48 | 03-Sep | 218.75 | 223.13 | 217.02 | 219.84 | 220.17 | -0.50 | 1,149.37 | 62,252 | 4.50 | 41,427 | 5.76 | 0.91 | 19 |
| 49 | 02-Sep | 222.00 | 223.00 | 218.25 | 220.94 | 220.70 | 0.30 | 1,155.12 | 31,813 | 2.30 | 19,474 | 2.71 | 0.43 | 9 |
| 50 | 01-Sep | 218.60 | 222.00 | 218.03 | 220.28 | 220.03 | 0.34 | 1,151.67 | 46,090 | 3.33 | 31,862 | 4.43 | 0.70 | 15 |
| 51 | 29-Aug | 220.48 | 226.36 | 217.00 | 219.54 | 222.55 | -0.43 | 1,147.80 | 72,013 | 5.20 | 37,388 | 5.20 | 0.83 | 17 |
| 52 | 28-Aug | 216.50 | 222.00 | 214.40 | 220.48 | 219.02 | 1.84 | 1,152.72 | 35,926 | 2.60 | 20,284 | 2.82 | 0.44 | 9 |
| 53 | 26-Aug | 220.00 | 220.00 | 213.32 | 216.49 | 217.29 | -0.67 | 1,131.86 | 25,260 | 1.82 | 12,796 | 1.78 | 0.28 | 6 |
| 54 | 25-Aug | 221.50 | 223.39 | 216.00 | 217.95 | 218.97 | -0.71 | 1,139.49 | 62,592 | 4.52 | 34,708 | 4.83 | 0.76 | 16 |
| 55 | 22-Aug | 215.01 | 222.00 | 212.00 | 219.50 | 218.30 | 2.18 | 1,147.59 | 63,171 | 4.56 | 26,321 | 3.66 | 0.57 | 12 |
| 56 | 21-Aug | 211.40 | 221.00 | 211.00 | 214.81 | 216.64 | 2.62 | 1,123.07 | 69,866 | 5.05 | 28,196 | 3.92 | 0.61 | 13 |
| 57 | 20-Aug | 211.69 | 213.28 | 205.37 | 209.32 | 209.94 | -0.26 | 1,094.37 | 47,159 | 3.41 | 28,724 | 4.00 | 0.60 | 13 |
| 58 | 19-Aug | 211.01 | 214.40 | 207.36 | 209.87 | 210.41 | 0.21 | 1,097.24 | 39,170 | 2.83 | 18,953 | 2.64 | 0.40 | 9 |
| 59 | 18-Aug | 202.41 | 210.90 | 202.41 | 209.43 | 205.60 | 3.52 | 1,094.94 | 27,863 | 2.01 | 15,305 | 2.13 | 0.31 | 7 |
| 60 | 14-Aug | 205.80 | 207.34 | 200.86 | 202.31 | 204.36 | -2.32 | 1,057.72 | 13,843 | 1.00 | 8,600 | 1.20 | 0.18 | 4 |
| 61 | 13-Aug | 207.52 | 210.98 | 204.40 | 207.12 | 206.56 | 0.31 | 1,082.87 | 62,733 | 4.53 | 40,882 | 5.69 | 0.84 | 19 |
| 62 | 12-Aug | 203.00 | 216.61 | 202.96 | 206.49 | 208.87 | 0.26 | 1,079.57 | 74,891 | 5.41 | 23,266 | 3.24 | 0.49 | 11 |
| 63 | 11-Aug | 204.48 | 207.75 | 202.40 | 205.96 | 205.29 | 0.72 | 1,076.80 | 31,134 | 2.25 | 15,664 | 2.18 | 0.32 | 7 |
| 64 | 08-Aug | 204.00 | 211.90 | 203.53 | 204.48 | 207.45 | -0.13 | 1,069.06 | 62,178 | 4.49 | 21,800 | 3.03 | 0.45 | 10 |
| 65 | 07-Aug | 206.00 | 207.82 | 200.00 | 204.74 | 203.30 | -1.32 | 1,070.42 | 117,307 | 8.47 | 48,060 | 6.69 | 0.98 | 22 |
| 66 | 06-Aug | 220.35 | 223.99 | 203.20 | 207.48 | 213.56 | -4.90 | 1,084.75 | 154,654 | 11.17 | 71,795 | 9.99 | 1.53 | 33 |
| 67 | 05-Aug | 211.77 | 227.01 | 211.77 | 218.16 | 220.72 | 3.53 | 1,140.59 | 301,372 | 21.77 | 85,730 | 11.93 | 1.89 | 40 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR