| Macro-sector: Financial Services | Band: 20 | High52 Price: 338.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 169.0 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 43,172,571 | Low52 Date: 17-Mar-2025 | SHP: 50.94 / 6.77 / 0.94 / 41.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 282.95 / 169.0 | Month: 202.0 / 169.0 | Week: 197.9 / 177.6 | Day: 191.17 / 180.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 188.00 | 188.00 | 182.81 | 184.57 | 184.38 | -2.22 | 796.84 | 35,125 | 1.44 | 24,918 | 2.05 | 0.46 | 0.14 |
| 2 | 03-Apr | 182.32 | 191.17 | 180.05 | 188.76 | 187.05 | 3.53 | 814.93 | 39,286 | 1.61 | 12,985 | 1.07 | 0.24 | 0.07 |
| 3 | 02-Apr | 185.01 | 188.69 | 179.38 | 182.32 | 182.89 | -1.82 | 787.12 | 67,680 | 2.77 | 38,841 | 3.20 | 0.71 | 0.22 |
| 4 | 01-Apr | 185.00 | 190.99 | 184.75 | 185.70 | 186.67 | 0.66 | 801.71 | 24,462 | 1.00 | 12,127 | 1.00 | 0.23 | 0.07 |
| 5 | 28-Mar | 181.05 | 189.64 | 180.18 | 184.48 | 184.49 | 1.69 | 796.45 | 58,761 | 2.40 | 37,568 | 3.10 | 0.69 | 0.21 |
| 6 | 27-Mar | 180.24 | 183.77 | 178.90 | 181.41 | 180.84 | 0.28 | 783.19 | 82,249 | 3.36 | 47,596 | 3.92 | 0.86 | 0.27 |
| 7 | 26-Mar | 192.35 | 192.55 | 177.60 | 180.91 | 185.49 | -5.70 | 781.03 | 90,239 | 3.69 | 53,406 | 4.40 | 0.99 | 0.30 |
| 8 | 25-Mar | 189.00 | 197.90 | 187.20 | 191.85 | 191.28 | 1.85 | 828.27 | 96,106 | 3.93 | 63,221 | 5.21 | 1.21 | 0.35 |
| 9 | 24-Mar | 196.00 | 197.18 | 187.05 | 188.37 | 191.63 | -2.18 | 813.24 | 47,617 | 1.95 | 26,438 | 2.18 | 0.51 | 0.15 |
| 10 | 21-Mar | 189.30 | 195.00 | 187.20 | 192.56 | 191.58 | 1.26 | 831.33 | 46,122 | 1.89 | 21,914 | 1.81 | 0.42 | 0.12 |
| 11 | 20-Mar | 191.00 | 194.25 | 185.90 | 190.17 | 188.97 | -0.52 | 821.01 | 88,235 | 3.61 | 35,337 | 2.91 | 0.67 | 0.20 |
| 12 | 19-Mar | 176.10 | 193.98 | 176.10 | 191.17 | 186.56 | 7.60 | 825.33 | 119,601 | 4.89 | 67,557 | 5.57 | 1.26 | 0.38 |
| 13 | 18-Mar | 171.05 | 187.99 | 171.05 | 177.67 | 178.71 | 3.90 | 767.05 | 194,451 | 7.95 | 87,474 | 7.21 | 1.56 | 0.49 |
| 14 | 17-Mar | 175.85 | 181.00 | 169.00 | 171.00 | 174.70 | -2.53 | 738.00 | 78,912 | 3.23 | 42,064 | 3.47 | 0.73 | 0.24 |
| 15 | 13-Mar | 177.60 | 181.00 | 172.80 | 175.43 | 177.04 | -1.23 | 757.38 | 54,889 | 2.24 | 31,721 | 2.62 | 0.56 | 0.18 |
| 16 | 12-Mar | 178.67 | 183.74 | 177.00 | 177.61 | 179.82 | -1.23 | 766.79 | 57,991 | 2.37 | 33,707 | 2.78 | 0.61 | 0.19 |
| 17 | 11-Mar | 187.70 | 187.70 | 175.00 | 179.83 | 183.19 | -4.66 | 776.37 | 61,915 | 2.53 | 35,434 | 2.92 | 0.65 | 0.20 |
| 18 | 10-Mar | 193.93 | 195.65 | 188.00 | 188.62 | 190.59 | -2.88 | 814.32 | 40,958 | 1.67 | 26,739 | 2.20 | 0.51 | 0.15 |
| 19 | 07-Mar | 195.00 | 197.99 | 192.80 | 194.22 | 194.73 | -0.39 | 838.50 | 73,801 | 3.02 | 52,889 | 4.36 | 1.03 | 0.30 |
| 20 | 06-Mar | 190.01 | 202.00 | 189.49 | 194.98 | 195.83 | 2.53 | 841.78 | 81,321 | 3.32 | 56,391 | 4.65 | 1.10 | 0.32 |
| 21 | 05-Mar | 188.10 | 197.09 | 186.10 | 190.17 | 192.05 | -0.39 | 821.01 | 65,643 | 2.68 | 42,299 | 3.49 | 0.81 | 0.24 |
| 22 | 04-Mar | 184.04 | 196.55 | 181.73 | 190.91 | 190.23 | 3.06 | 824.21 | 45,299 | 1.85 | 18,333 | 1.51 | 0.35 | 0.10 |
| 23 | 03-Mar | 193.90 | 195.59 | 177.30 | 185.25 | 184.87 | -4.21 | 799.77 | 124,387 | 5.08 | 62,520 | 5.16 | 1.16 | 0.35 |
| 24 | 28-Feb | 198.00 | 198.00 | 191.00 | 193.40 | 193.84 | -2.81 | 834.96 | 50,425 | 2.06 | 28,499 | 2.35 | 0.55 | 0.16 |
| 25 | 27-Feb | 205.60 | 207.40 | 198.00 | 199.00 | 201.26 | -4.30 | 859.00 | 56,365 | 2.30 | 33,307 | 2.75 | 0.67 | 0.19 |
| 26 | 25-Feb | 207.00 | 212.55 | 202.35 | 207.95 | 206.46 | -0.24 | 897.77 | 39,437 | 1.61 | 19,036 | 1.57 | 0.39 | 0.11 |
| 27 | 24-Feb | 217.05 | 217.35 | 206.05 | 208.45 | 211.10 | -4.40 | 899.93 | 45,515 | 1.86 | 28,388 | 2.34 | 0.60 | 0.16 |
| 28 | 21-Feb | 217.80 | 225.20 | 215.55 | 218.05 | 219.53 | 0.58 | 941.38 | 29,009 | 1.19 | 14,552 | 1.20 | 0.32 | 0.08 |
| 29 | 20-Feb | 211.90 | 226.00 | 206.55 | 216.80 | 217.78 | 2.63 | 935.98 | 43,827 | 1.79 | 23,400 | 1.93 | 0.51 | 0.13 |
| 30 | 19-Feb | 216.05 | 231.90 | 207.15 | 211.25 | 213.46 | -2.33 | 912.02 | 122,511 | 5.01 | 76,813 | 6.33 | 1.64 | 0.43 |
| 31 | 18-Feb | 217.25 | 228.80 | 210.05 | 216.30 | 214.91 | -1.14 | 933.82 | 29,262 | 1.20 | 18,897 | 1.56 | 0.41 | 0.11 |
| 32 | 17-Feb | 223.00 | 226.60 | 212.35 | 218.80 | 217.47 | -1.88 | 944.62 | 38,760 | 1.58 | 21,245 | 1.75 | 0.46 | 0.12 |
| 33 | 14-Feb | 227.20 | 229.90 | 217.85 | 223.00 | 222.87 | -3.65 | 962.00 | 44,555 | 1.82 | 20,784 | 1.71 | 0.46 | 0.12 |
| 34 | 13-Feb | 232.30 | 240.00 | 226.10 | 231.45 | 234.45 | 1.67 | 999.23 | 20,255 | 0.83 | 10,132 | 0.84 | 0.24 | 0.06 |
| 35 | 12-Feb | 236.55 | 237.00 | 222.35 | 227.65 | 227.80 | -1.98 | 982.82 | 44,441 | 1.82 | 22,823 | 1.88 | 0.52 | 0.13 |
| 36 | 11-Feb | 243.70 | 243.70 | 225.00 | 232.25 | 233.75 | -2.89 | 1,002.68 | 38,509 | 1.57 | 19,507 | 1.61 | 0.46 | 0.11 |
| 37 | 10-Feb | 236.10 | 243.70 | 235.15 | 239.15 | 239.50 | -0.10 | 1,032.47 | 22,087 | 0.90 | 13,141 | 1.08 | 0.31 | 0.07 |
| 38 | 07-Feb | 243.00 | 245.45 | 236.15 | 239.40 | 240.88 | -5.26 | 1,033.55 | 68,052 | 2.78 | 36,839 | 3.04 | 0.89 | 0.21 |
| 39 | 06-Feb | 255.70 | 261.35 | 245.35 | 252.70 | 255.79 | -1.17 | 1,090.97 | 19,189 | 0.78 | 11,115 | 0.92 | 0.28 | 0.06 |
| 40 | 05-Feb | 255.95 | 264.00 | 250.00 | 255.70 | 257.94 | 2.51 | 1,103.92 | 25,926 | 1.06 | 11,716 | 0.97 | 0.30 | 0.07 |
| 41 | 04-Feb | 249.95 | 253.30 | 242.65 | 249.45 | 247.33 | 1.59 | 1,076.94 | 19,707 | 0.81 | 9,961 | 0.82 | 0.25 | 0.06 |
| 42 | 03-Feb | 257.00 | 259.00 | 243.60 | 245.55 | 250.21 | -4.47 | 1,060.10 | 29,787 | 1.22 | 17,283 | 1.43 | 0.43 | 0.10 |
| 43 | 01-Feb | 254.25 | 262.95 | 254.25 | 257.05 | 258.06 | -0.14 | 1,109.75 | 18,039 | 0.74 | 8,133 | 0.67 | 0.21 | 0.05 |
| 44 | 31-Jan | 257.65 | 259.90 | 251.00 | 257.40 | 254.67 | 0.41 | 1,111.26 | 15,418 | 0.63 | 7,326 | 0.60 | 0.19 | 0.04 |
| 45 | 30-Jan | 260.30 | 261.85 | 253.00 | 256.35 | 257.28 | -2.18 | 1,106.73 | 16,156 | 0.66 | 6,765 | 0.56 | 0.17 | 0.04 |
| 46 | 29-Jan | 243.60 | 265.15 | 242.25 | 262.05 | 255.48 | 7.82 | 1,131.34 | 19,926 | 0.81 | 9,862 | 0.81 | 0.25 | 0.06 |
| 47 | 28-Jan | 251.30 | 260.65 | 240.10 | 243.05 | 245.83 | -2.76 | 1,049.31 | 35,123 | 1.44 | 14,180 | 1.17 | 0.35 | 0.08 |
| 48 | 27-Jan | 250.00 | 254.45 | 239.60 | 249.95 | 246.60 | -0.34 | 1,079.10 | 48,626 | 1.99 | 27,053 | 2.23 | 0.67 | 0.15 |
| 49 | 24-Jan | 251.15 | 253.85 | 249.50 | 250.80 | 251.02 | -1.05 | 1,082.77 | 13,776 | 0.56 | 9,204 | 0.76 | 0.23 | 0.05 |
| 50 | 23-Jan | 259.75 | 259.75 | 251.10 | 253.45 | 253.82 | 0.63 | 1,094.21 | 19,319 | 0.79 | 9,522 | 0.79 | 0.24 | 0.05 |
| 51 | 22-Jan | 265.00 | 265.00 | 251.00 | 251.85 | 254.44 | -3.93 | 1,087.30 | 34,193 | 1.40 | 21,374 | 1.76 | 0.54 | 0.12 |
| 52 | 21-Jan | 268.90 | 268.90 | 260.00 | 261.75 | 262.91 | -2.02 | 1,130.04 | 18,189 | 0.74 | 9,242 | 0.76 | 0.24 | 0.05 |
| 53 | 20-Jan | 258.15 | 268.20 | 253.55 | 267.05 | 260.11 | 2.73 | 1,152.92 | 21,868 | 0.89 | 13,250 | 1.09 | 0.34 | 0.07 |
| 54 | 17-Jan | 257.60 | 263.95 | 254.05 | 259.75 | 258.30 | 1.35 | 1,121.41 | 23,503 | 0.96 | 11,194 | 0.92 | 0.29 | 0.06 |
| 55 | 16-Jan | 252.90 | 258.60 | 250.75 | 256.25 | 255.78 | 1.81 | 1,106.30 | 26,358 | 1.08 | 14,423 | 1.19 | 0.37 | 0.08 |
| 56 | 15-Jan | 258.50 | 258.55 | 248.25 | 251.60 | 253.07 | -2.25 | 1,086.22 | 17,402 | 0.71 | 10,637 | 0.88 | 0.27 | 0.06 |
| 57 | 14-Jan | 243.10 | 259.45 | 243.10 | 257.25 | 251.77 | 4.12 | 1,110.61 | 26,433 | 1.08 | 10,625 | 0.88 | 0.27 | 0.06 |
| 58 | 13-Jan | 250.40 | 254.65 | 243.10 | 246.65 | 248.76 | -2.98 | 1,064.85 | 69,884 | 2.86 | 43,476 | 3.58 | 1.08 | 0.24 |
| 59 | 10-Jan | 258.20 | 260.35 | 250.00 | 254.00 | 254.96 | -2.40 | 1,096.00 | 41,581 | 1.70 | 23,168 | 1.91 | 0.59 | 0.13 |
| 60 | 09-Jan | 257.10 | 262.70 | 256.85 | 260.10 | 260.12 | 0.40 | 1,122.92 | 34,792 | 1.42 | 22,013 | 1.82 | 0.57 | 0.12 |
| 61 | 08-Jan | 265.95 | 272.00 | 258.00 | 259.05 | 264.13 | -2.66 | 1,118.39 | 72,277 | 2.95 | 42,606 | 3.51 | 1.13 | 0.24 |
| 62 | 07-Jan | 265.00 | 270.00 | 261.80 | 265.95 | 266.30 | 0.66 | 1,148.17 | 54,934 | 2.25 | 36,322 | 2.99 | 0.97 | 0.20 |
| 63 | 06-Jan | 279.70 | 279.70 | 257.95 | 264.20 | 266.43 | -5.32 | 1,140.62 | 61,661 | 2.52 | 30,870 | 2.55 | 0.82 | 0.17 |
| 64 | 03-Jan | 273.85 | 280.80 | 272.45 | 278.25 | 276.74 | 1.87 | 1,201.28 | 19,929 | 0.81 | 10,836 | 0.89 | 0.30 | 0.06 |
| 65 | 02-Jan | 280.00 | 280.00 | 270.15 | 273.05 | 273.12 | -1.70 | 1,178.83 | 22,580 | 0.92 | 12,429 | 1.02 | 0.34 | 0.07 |
| 66 | 01-Jan | 269.30 | 282.95 | 269.30 | 277.70 | 278.13 | 2.19 | 1,198.90 | 34,770 | 1.42 | 16,569 | 1.37 | 0.46 | 0.09 |
| 67 | 31-Dec | 265.90 | 278.00 | 263.80 | 271.62 | 268.45 | 1.97 | 1,172.65 | 30,653 | 1.25 | 12,487 | 1.03 | 0.34 | 0.07 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL