Macro-sector: Financial Services | Band: 20 | High52 Price: 383.5 | Mkt_Cap Category: Others |
Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Nov-2024 | Bumper: 333.35; Drift%: -4.24 |
Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 215.0 | Barrier: -; Drift%: - |
Basic Industry: Investment Company | Total Equity: 16,746,167 | Low52 Date: 07-Apr-2025 | SHP: 71.65 / 0.32 / 0.37 / 27.68 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 330.3 / 215.1 | Month: 305.0 / 241.25 | Week: 354.25 / 313.9 | Day: 329.95 / 316.3 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 321.00 | 329.95 | 316.30 | 319.80 | 319.00 | -0.99 | 535.54 | 6,426 | 5.15 | 0 | 0.00 | 0.00 | 14 |
2 | 10-Jul | 318.55 | 325.00 | 318.05 | 323.00 | 320.04 | 1.40 | 540.00 | 5,954 | 4.77 | 0 | 0.00 | 0.00 | 13 |
3 | 09-Jul | 323.65 | 323.65 | 316.00 | 318.55 | 319.31 | -1.58 | 533.45 | 14,197 | 11.38 | 0 | 0.00 | 0.00 | 31 |
4 | 08-Jul | 325.00 | 325.00 | 321.00 | 323.65 | 323.27 | 1.59 | 541.99 | 1,792 | 1.44 | 0 | 0.00 | 0.00 | 4 |
5 | 07-Jul | 321.00 | 324.65 | 318.00 | 318.60 | 319.50 | -1.70 | 533.53 | 1,634 | 1.31 | 0 | 0.00 | 0.00 | 4 |
6 | 04-Jul | 320.00 | 325.00 | 320.00 | 324.10 | 322.84 | 1.03 | 542.74 | 3,449 | 2.77 | 0 | 0.00 | 0.00 | 7 |
7 | 03-Jul | 330.00 | 330.00 | 313.90 | 320.80 | 318.62 | -2.91 | 537.22 | 13,031 | 10.45 | 0 | 0.00 | 0.00 | 28 |
8 | 02-Jul | 337.70 | 341.10 | 327.35 | 330.40 | 335.81 | -1.94 | 553.29 | 9,841 | 7.89 | 4,816 | 4,816.00 | 0.16 | 10 |
9 | 01-Jul | 340.00 | 354.25 | 333.35 | 336.95 | 345.52 | -1.07 | 564.26 | 14,038 | 11.26 | 6,821 | 6,821.00 | 0.24 | 15 |
10 | 30-Jun | 334.90 | 348.00 | 326.10 | 340.60 | 339.12 | 2.73 | 570.37 | 15,354 | 12.31 | 7,941 | 7,941.00 | 0.27 | 17 |
11 | 27-Jun | 332.75 | 338.00 | 323.95 | 331.55 | 329.24 | 0.55 | 555.22 | 21,658 | 17.37 | 13,404 | 13,404.00 | 0.44 | 29 |
12 | 26-Jun | 334.70 | 334.70 | 325.00 | 329.75 | 327.67 | 0.56 | 552.20 | 6,381 | 5.12 | 3,480 | 3,480.00 | 0.11 | 8 |
13 | 25-Jun | 330.00 | 332.00 | 318.90 | 327.90 | 326.76 | 1.44 | 549.11 | 4,154 | 3.33 | 2,209 | 2,209.00 | 0.07 | 5 |
14 | 24-Jun | 324.00 | 330.50 | 322.00 | 323.25 | 325.42 | 0.69 | 541.32 | 8,742 | 7.01 | 5,355 | 5,355.00 | 0.17 | 12 |
15 | 23-Jun | 324.75 | 326.50 | 309.00 | 321.05 | 318.71 | 0.53 | 537.64 | 11,494 | 9.22 | 4,447 | 4,447.00 | 0.14 | 10 |
16 | 20-Jun | 321.70 | 327.60 | 312.50 | 319.35 | 320.51 | -0.27 | 534.79 | 13,490 | 10.82 | 4,514 | 4,514.00 | 0.14 | 10 |
17 | 19-Jun | 330.05 | 332.05 | 317.75 | 320.20 | 322.76 | -1.88 | 536.21 | 19,856 | 15.92 | 11,894 | 11,894.00 | 0.38 | 26 |
18 | 18-Jun | 321.75 | 336.20 | 321.75 | 326.35 | 328.70 | 0.42 | 546.51 | 8,141 | 6.53 | 3,408 | 3,408.00 | 0.11 | 7 |
19 | 17-Jun | 344.25 | 344.25 | 321.65 | 325.00 | 335.17 | -4.36 | 544.00 | 13,558 | 10.87 | 7,170 | 7,170.00 | 0.24 | 15 |
20 | 16-Jun | 332.00 | 342.15 | 328.75 | 339.80 | 336.79 | 1.48 | 569.03 | 35,355 | 28.35 | 22,057 | 22,057.00 | 0.74 | 48 |
21 | 13-Jun | 336.00 | 338.40 | 325.05 | 334.85 | 333.49 | -1.43 | 560.75 | 19,894 | 15.95 | 7,209 | 7,209.00 | 0.24 | 16 |
22 | 12-Jun | 357.95 | 357.95 | 336.25 | 339.70 | 343.71 | -2.40 | 568.87 | 22,751 | 18.24 | 13,641 | 13,641.00 | 0.47 | 29 |
23 | 11-Jun | 346.70 | 353.95 | 341.55 | 348.05 | 346.49 | 0.32 | 582.85 | 33,171 | 26.60 | 17,634 | 17,634.00 | 0.61 | 38 |
24 | 10-Jun | 319.00 | 376.65 | 319.00 | 346.95 | 362.16 | 10.53 | 581.01 | 431,311 | 345.88 | 100,496 | 100,496.00 | 3.64 | 217 |
25 | 09-Jun | 299.20 | 317.95 | 299.20 | 313.90 | 313.31 | 3.34 | 525.66 | 19,021 | 15.25 | 13,550 | 13,550.00 | 0.42 | 29 |
26 | 06-Jun | 299.00 | 306.65 | 290.35 | 303.75 | 301.33 | 1.78 | 508.66 | 22,363 | 17.93 | 16,321 | 16,321.00 | 0.49 | 35 |
27 | 05-Jun | 294.20 | 302.00 | 294.20 | 298.45 | 297.02 | 2.58 | 499.79 | 19,714 | 15.81 | 16,062 | 16,062.00 | 0.48 | 35 |
28 | 04-Jun | 292.20 | 296.90 | 290.00 | 290.95 | 292.93 | 0.41 | 487.23 | 7,971 | 6.39 | 5,728 | 5,728.00 | 0.17 | 12 |
29 | 03-Jun | 299.50 | 299.50 | 288.00 | 289.75 | 293.82 | -2.56 | 485.22 | 7,705 | 6.18 | 6,142 | 6,142.00 | 0.18 | 13 |
30 | 02-Jun | 289.00 | 299.00 | 287.70 | 297.35 | 294.42 | 3.23 | 497.95 | 13,451 | 10.79 | 8,371 | 8,371.00 | 0.25 | 18 |
31 | 30-May | 290.20 | 294.45 | 286.00 | 288.05 | 289.15 | -1.77 | 482.37 | 7,968 | 6.39 | 3,941 | 3,941.00 | 0.11 | 9 |
32 | 29-May | 305.00 | 305.00 | 290.35 | 293.25 | 296.74 | -1.03 | 491.08 | 26,888 | 21.56 | 15,444 | 15,444.00 | 0.46 | 33 |
33 | 28-May | 297.35 | 303.15 | 293.80 | 296.30 | 299.44 | 0.56 | 496.19 | 29,125 | 23.36 | 19,378 | 19,378.00 | 0.58 | 42 |
34 | 27-May | 291.35 | 303.00 | 290.40 | 294.65 | 297.28 | 0.14 | 493.43 | 50,770 | 40.71 | 23,824 | 23,824.00 | 0.71 | 51 |
35 | 26-May | 290.00 | 301.80 | 288.05 | 294.25 | 294.97 | 2.85 | 492.76 | 47,760 | 38.30 | 26,590 | 26,590.00 | 0.78 | 57 |
36 | 23-May | 288.90 | 297.95 | 282.20 | 286.10 | 291.07 | 1.10 | 479.11 | 21,788 | 17.47 | 12,281 | 12,281.00 | 0.36 | 26 |
37 | 22-May | 271.60 | 297.50 | 268.60 | 283.00 | 285.97 | 5.01 | 473.00 | 33,890 | 27.18 | 15,407 | 15,407.00 | 0.44 | 33 |
38 | 21-May | 272.50 | 274.00 | 266.90 | 269.50 | 270.11 | 0.37 | 451.31 | 2,250 | 1.80 | 1,659 | 1,659.00 | 0.04 | 4 |
39 | 20-May | 283.00 | 283.00 | 267.50 | 268.50 | 272.89 | -3.71 | 449.63 | 5,631 | 4.52 | 2,899 | 2,899.00 | 0.08 | 6 |
40 | 19-May | 271.30 | 284.00 | 271.30 | 278.85 | 279.95 | 2.27 | 466.97 | 11,881 | 9.53 | 6,116 | 6,116.00 | 0.17 | 13 |
41 | 16-May | 264.05 | 277.00 | 264.05 | 272.65 | 274.09 | 0.78 | 456.58 | 7,903 | 6.34 | 4,931 | 4,931.00 | 0.14 | 11 |
42 | 15-May | 284.50 | 289.90 | 269.10 | 270.55 | 279.85 | -2.82 | 453.07 | 14,510 | 11.64 | 9,867 | 9,867.00 | 0.28 | 21 |
43 | 14-May | 262.10 | 285.00 | 258.00 | 278.40 | 273.35 | 7.84 | 466.21 | 22,342 | 17.92 | 13,614 | 13,614.00 | 0.37 | 29 |
44 | 13-May | 258.95 | 263.95 | 255.25 | 258.15 | 259.11 | 1.35 | 432.30 | 10,011 | 8.03 | 4,206 | 4,206.00 | 0.11 | 9 |
45 | 12-May | 259.00 | 266.65 | 251.20 | 254.70 | 258.20 | 4.41 | 426.52 | 13,951 | 11.19 | 4,529 | 4,529.00 | 0.12 | 10 |
46 | 09-May | 243.00 | 249.40 | 242.00 | 243.95 | 245.79 | -1.53 | 408.52 | 4,877 | 3.91 | 3,335 | 3,335.00 | 0.08 | 7 |
47 | 08-May | 248.25 | 266.90 | 243.80 | 247.75 | 258.20 | 1.81 | 414.89 | 21,858 | 17.53 | 6,115 | 6,115.00 | 0.16 | 13 |
48 | 07-May | 246.95 | 248.45 | 242.50 | 243.35 | 244.79 | 0.60 | 407.52 | 2,982 | 2.39 | 1,501 | 1,501.00 | 0.04 | 3 |
49 | 06-May | 260.15 | 260.80 | 241.25 | 241.90 | 247.57 | -3.95 | 405.09 | 4,079 | 3.27 | 2,464 | 2,464.00 | 0.06 | 5 |
50 | 05-May | 247.05 | 258.45 | 247.05 | 251.85 | 253.48 | 0.80 | 421.75 | 3,362 | 2.70 | 1,818 | 1,818.00 | 0.05 | 4 |
51 | 02-May | 253.80 | 259.90 | 248.10 | 249.85 | 253.05 | -0.39 | 418.40 | 1,797 | 1.44 | 1,069 | 1,069.00 | 0.03 | 2 |
52 | 30-Apr | 263.69 | 263.69 | 249.10 | 250.82 | 253.63 | -2.71 | 420.03 | 2,722 | 2.18 | 1,805 | 1,805.00 | 0.05 | 4 |
53 | 29-Apr | 265.17 | 266.41 | 257.00 | 257.81 | 259.33 | -0.62 | 431.73 | 4,131 | 3.31 | 2,796 | 2,796.00 | 0.07 | 6 |
54 | 28-Apr | 259.29 | 267.00 | 258.00 | 259.43 | 261.18 | -0.02 | 434.45 | 4,090 | 3.28 | 2,618 | 2,618.00 | 0.07 | 6 |
55 | 25-Apr | 269.12 | 271.44 | 255.90 | 259.49 | 262.10 | -3.69 | 434.55 | 4,162 | 3.34 | 2,018 | 2,018.00 | 0.05 | 4 |
56 | 24-Apr | 272.00 | 279.00 | 266.81 | 269.44 | 273.00 | -0.02 | 451.21 | 7,558 | 6.06 | 3,625 | 3,625.00 | 0.00 | 8 |
57 | 23-Apr | 275.00 | 277.08 | 265.22 | 269.50 | 271.23 | -1.33 | 451.31 | 8,136 | 6.52 | 5,676 | 5,676.00 | 0.15 | 12 |
58 | 22-Apr | 270.99 | 275.75 | 268.39 | 273.13 | 273.24 | 0.09 | 457.39 | 6,173 | 4.95 | 4,418 | 4,418.00 | 0.12 | 10 |
59 | 21-Apr | 262.02 | 280.00 | 262.02 | 272.88 | 272.41 | 2.82 | 456.97 | 22,451 | 18.00 | 11,922 | 11,922.00 | 0.32 | 26 |
60 | 17-Apr | 264.00 | 269.38 | 254.50 | 265.39 | 263.36 | 2.69 | 444.43 | 9,242 | 7.41 | 5,908 | 5,908.00 | 0.16 | 13 |
61 | 16-Apr | 238.01 | 268.85 | 237.73 | 258.45 | 257.10 | 9.45 | 432.80 | 51,734 | 41.49 | 18,011 | 18,011.00 | 0.46 | 39 |
62 | 15-Apr | 237.32 | 240.04 | 234.30 | 236.14 | 237.57 | 3.00 | 395.44 | 2,017 | 1.62 | 1,241 | 1,241.00 | 0.03 | 3 |
63 | 11-Apr | 239.36 | 239.36 | 228.10 | 229.27 | 232.59 | 0.53 | 383.94 | 1,246 | 1.00 | 783 | 783.00 | 0.02 | 2 |
64 | 09-Apr | 233.17 | 236.00 | 225.10 | 228.07 | 230.79 | -1.10 | 381.93 | 2,416 | 1.94 | 1,309 | 1,309.00 | 0.03 | 3 |
65 | 08-Apr | 238.00 | 238.00 | 226.95 | 230.60 | 231.07 | 2.58 | 386.17 | 1,920 | 1.54 | 1,018 | 1,018.00 | 0.02 | 2 |
66 | 07-Apr | 215.00 | 231.00 | 215.00 | 224.81 | 223.53 | -4.80 | 376.47 | 5,174 | 4.15 | 3,038 | 3,038.00 | 0.07 | 7 |
67 | 04-Apr | 240.27 | 246.99 | 234.03 | 236.14 | 239.37 | -3.72 | 395.44 | 5,947 | 4.77 | 3,348 | 3,348.00 | 0.08 | 7 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP 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