| 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: 258.0; Drift%: 8.83 |
| Industry: Finance | Face Value: 5 | 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 | Float14: | ||||
| High/Low Price | Quarter: 330.3 / 215.1 | Month: 258.82 / 215.1 | Week: 289.9 / 251.2 | Day: 297.5 / 268.6 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 271.60 | 297.50 | 268.60 | 283.00 | 285.97 | 5.01 | 473.00 | 33,890 | 27.18 | 15,407 | 19.65 | 0.44 | 0.33 |
| 2 | 21-May | 272.50 | 274.00 | 266.90 | 269.50 | 270.11 | 0.37 | 451.31 | 2,250 | 1.80 | 1,659 | 2.12 | 0.04 | 0.04 |
| 3 | 20-May | 283.00 | 283.00 | 267.50 | 268.50 | 272.89 | -3.71 | 449.63 | 5,631 | 4.52 | 2,899 | 3.70 | 0.08 | 0.06 |
| 4 | 19-May | 271.30 | 284.00 | 271.30 | 278.85 | 279.95 | 2.27 | 466.97 | 11,881 | 9.53 | 6,116 | 7.80 | 0.17 | 0.13 |
| 5 | 16-May | 264.05 | 277.00 | 264.05 | 272.65 | 274.09 | 0.78 | 456.58 | 7,903 | 6.34 | 4,931 | 6.29 | 0.14 | 0.11 |
| 6 | 15-May | 284.50 | 289.90 | 269.10 | 270.55 | 279.85 | -2.82 | 453.07 | 14,510 | 11.64 | 9,867 | 12.59 | 0.28 | 0.21 |
| 7 | 14-May | 262.10 | 285.00 | 258.00 | 278.40 | 273.35 | 7.84 | 466.21 | 22,342 | 17.92 | 13,614 | 17.36 | 0.37 | 0.29 |
| 8 | 13-May | 258.95 | 263.95 | 255.25 | 258.15 | 259.11 | 1.35 | 432.30 | 10,011 | 8.03 | 4,206 | 5.36 | 0.11 | 0.09 |
| 9 | 12-May | 259.00 | 266.65 | 251.20 | 254.70 | 258.20 | 4.41 | 426.52 | 13,951 | 11.19 | 4,529 | 5.78 | 0.12 | 0.10 |
| 10 | 09-May | 243.00 | 249.40 | 242.00 | 243.95 | 245.79 | -1.53 | 408.52 | 4,877 | 3.91 | 3,335 | 4.25 | 0.08 | 0.07 |
| 11 | 08-May | 248.25 | 266.90 | 243.80 | 247.75 | 258.20 | 1.81 | 414.89 | 21,858 | 17.53 | 6,115 | 7.80 | 0.16 | 0.13 |
| 12 | 07-May | 246.95 | 248.45 | 242.50 | 243.35 | 244.79 | 0.60 | 407.52 | 2,982 | 2.39 | 1,501 | 1.91 | 0.04 | 0.03 |
| 13 | 06-May | 260.15 | 260.80 | 241.25 | 241.90 | 247.57 | -3.95 | 405.09 | 4,079 | 3.27 | 2,464 | 3.14 | 0.06 | 0.05 |
| 14 | 05-May | 247.05 | 258.45 | 247.05 | 251.85 | 253.48 | 0.80 | 421.75 | 3,362 | 2.70 | 1,818 | 2.32 | 0.05 | 0.04 |
| 15 | 02-May | 253.80 | 259.90 | 248.10 | 249.85 | 253.05 | -0.39 | 418.40 | 1,797 | 1.44 | 1,069 | 1.36 | 0.03 | 0.02 |
| 16 | 30-Apr | 263.69 | 263.69 | 249.10 | 250.82 | 253.63 | -2.71 | 420.03 | 2,722 | 2.18 | 1,805 | 2.30 | 0.05 | 0.04 |
| 17 | 29-Apr | 265.17 | 266.41 | 257.00 | 257.81 | 259.33 | -0.62 | 431.73 | 4,131 | 3.31 | 2,796 | 3.57 | 0.07 | 0.06 |
| 18 | 28-Apr | 259.29 | 267.00 | 258.00 | 259.43 | 261.18 | -0.02 | 434.45 | 4,090 | 3.28 | 2,618 | 3.34 | 0.07 | 0.06 |
| 19 | 25-Apr | 269.12 | 271.44 | 255.90 | 259.49 | 262.10 | -3.69 | 434.55 | 4,162 | 3.34 | 2,018 | 2.57 | 0.05 | 0.04 |
| 20 | 24-Apr | 272.00 | 279.00 | 266.81 | 269.44 | 273.00 | -0.02 | 451.21 | 7,558 | 6.06 | 3,625 | 4.62 | 0.00 | 0.08 |
| 21 | 23-Apr | 275.00 | 277.08 | 265.22 | 269.50 | 271.23 | -1.33 | 451.31 | 8,136 | 6.52 | 5,676 | 7.24 | 0.15 | 0.12 |
| 22 | 22-Apr | 270.99 | 275.75 | 268.39 | 273.13 | 273.24 | 0.09 | 457.39 | 6,173 | 4.95 | 4,418 | 5.64 | 0.12 | 0.10 |
| 23 | 21-Apr | 262.02 | 280.00 | 262.02 | 272.88 | 272.41 | 2.82 | 456.97 | 22,451 | 18.00 | 11,922 | 15.21 | 0.32 | 0.26 |
| 24 | 17-Apr | 264.00 | 269.38 | 254.50 | 265.39 | 263.36 | 2.69 | 444.43 | 9,242 | 7.41 | 5,908 | 7.54 | 0.16 | 0.13 |
| 25 | 16-Apr | 238.01 | 268.85 | 237.73 | 258.45 | 257.10 | 9.45 | 432.80 | 51,734 | 41.49 | 18,011 | 22.97 | 0.46 | 0.39 |
| 26 | 15-Apr | 237.32 | 240.04 | 234.30 | 236.14 | 237.57 | 3.00 | 395.44 | 2,017 | 1.62 | 1,241 | 1.58 | 0.03 | 0.03 |
| 27 | 11-Apr | 239.36 | 239.36 | 228.10 | 229.27 | 232.59 | 0.53 | 383.94 | 1,246 | 1.00 | 783 | 1.00 | 0.02 | 0.02 |
| 28 | 09-Apr | 233.17 | 236.00 | 225.10 | 228.07 | 230.79 | -1.10 | 381.93 | 2,416 | 1.94 | 1,309 | 1.67 | 0.03 | 0.03 |
| 29 | 08-Apr | 238.00 | 238.00 | 226.95 | 230.60 | 231.07 | 2.58 | 386.17 | 1,920 | 1.54 | 1,018 | 1.30 | 0.02 | 0.02 |
| 30 | 07-Apr | 215.00 | 231.00 | 215.00 | 224.81 | 223.53 | -4.80 | 376.47 | 5,174 | 4.15 | 3,038 | 3.88 | 0.07 | 0.07 |
| 31 | 04-Apr | 240.27 | 246.99 | 234.03 | 236.14 | 239.37 | -3.72 | 395.44 | 5,947 | 4.77 | 3,348 | 4.27 | 0.08 | 0.07 |
| 32 | 03-Apr | 240.00 | 258.20 | 236.59 | 245.26 | 247.58 | 3.90 | 410.72 | 18,802 | 15.08 | 5,856 | 7.47 | 0.14 | 0.13 |
| 33 | 02-Apr | 234.27 | 242.75 | 228.84 | 236.06 | 232.43 | 2.95 | 395.31 | 10,469 | 8.40 | 5,751 | 7.34 | 0.13 | 0.12 |
| 34 | 01-Apr | 243.59 | 243.59 | 227.70 | 229.29 | 231.10 | 2.60 | 383.97 | 3,530 | 2.83 | 1,857 | 2.37 | 0.04 | 0.04 |
| 35 | 28-Mar | 231.05 | 231.40 | 222.00 | 223.47 | 223.97 | -1.27 | 374.23 | 19,012 | 15.25 | 14,724 | 18.78 | 0.33 | 0.32 |
| 36 | 27-Mar | 228.87 | 234.17 | 222.00 | 226.35 | 226.55 | -1.38 | 379.05 | 16,464 | 13.20 | 12,428 | 15.85 | 0.28 | 0.27 |
| 37 | 26-Mar | 240.99 | 245.42 | 228.41 | 229.51 | 234.91 | -3.63 | 384.34 | 8,674 | 6.96 | 6,418 | 8.19 | 0.15 | 0.14 |
| 38 | 25-Mar | 245.61 | 249.86 | 236.00 | 238.16 | 240.36 | -3.36 | 398.83 | 11,016 | 8.83 | 7,108 | 9.07 | 0.17 | 0.15 |
| 39 | 24-Mar | 241.50 | 252.01 | 241.50 | 246.43 | 248.84 | 2.47 | 412.68 | 7,337 | 5.88 | 5,111 | 6.52 | 0.13 | 0.11 |
| 40 | 21-Mar | 244.03 | 248.00 | 236.35 | 240.50 | 241.78 | 0.37 | 402.75 | 7,728 | 6.20 | 4,365 | 5.57 | 0.11 | 0.09 |
| 41 | 20-Mar | 252.98 | 256.98 | 238.02 | 239.61 | 245.03 | -2.85 | 401.25 | 11,679 | 9.37 | 7,317 | 9.33 | 0.18 | 0.16 |
| 42 | 19-Mar | 235.18 | 258.00 | 235.18 | 246.64 | 245.53 | 5.51 | 413.03 | 8,977 | 7.20 | 5,015 | 6.40 | 0.12 | 0.11 |
| 43 | 18-Mar | 220.35 | 236.99 | 220.35 | 233.75 | 232.97 | 2.63 | 391.44 | 3,302 | 2.65 | 2,408 | 3.07 | 0.06 | 0.05 |
| 44 | 17-Mar | 239.00 | 239.00 | 224.10 | 227.75 | 231.43 | -2.59 | 381.39 | 2,940 | 2.36 | 1,775 | 2.26 | 0.04 | 0.04 |
| 45 | 13-Mar | 234.00 | 239.00 | 231.01 | 233.80 | 233.96 | 0.22 | 391.53 | 18,273 | 14.65 | 882 | 1.13 | 0.02 | 0.02 |
| 46 | 12-Mar | 239.95 | 244.12 | 228.37 | 233.29 | 235.37 | -1.32 | 390.67 | 22,350 | 17.92 | 15,789 | 20.14 | 0.37 | 0.34 |
| 47 | 11-Mar | 235.10 | 240.05 | 234.10 | 236.41 | 237.07 | -2.27 | 395.90 | 4,466 | 3.58 | 2,931 | 3.74 | 0.07 | 0.06 |
| 48 | 10-Mar | 257.01 | 257.51 | 237.95 | 241.90 | 249.74 | -3.73 | 405.09 | 4,459 | 3.58 | 2,746 | 3.50 | 0.07 | 0.06 |
| 49 | 07-Mar | 249.01 | 258.82 | 247.03 | 251.26 | 253.44 | 2.90 | 420.76 | 11,158 | 8.95 | 4,139 | 5.28 | 0.10 | 0.09 |
| 50 | 06-Mar | 232.01 | 251.99 | 232.01 | 244.18 | 244.37 | 3.73 | 408.91 | 4,580 | 3.67 | 2,233 | 2.85 | 0.05 | 0.05 |
| 51 | 05-Mar | 219.41 | 243.99 | 219.41 | 235.39 | 234.60 | 4.53 | 394.19 | 9,670 | 7.75 | 4,393 | 5.60 | 0.10 | 0.09 |
| 52 | 04-Mar | 220.99 | 231.10 | 217.00 | 225.18 | 225.57 | 2.94 | 377.09 | 4,634 | 3.72 | 2,023 | 2.58 | 0.05 | 0.04 |
| 53 | 03-Mar | 234.00 | 234.97 | 215.10 | 218.74 | 221.96 | -3.36 | 366.31 | 11,179 | 8.96 | 5,357 | 6.83 | 0.12 | 0.12 |
| 54 | 28-Feb | 230.80 | 235.45 | 225.00 | 226.35 | 228.49 | -3.33 | 379.05 | 6,139 | 4.92 | 3,166 | 4.04 | 0.07 | 0.07 |
| 55 | 27-Feb | 249.90 | 249.90 | 230.70 | 234.15 | 235.59 | -4.08 | 392.11 | 4,404 | 3.53 | 2,326 | 2.97 | 0.05 | 0.05 |
| 56 | 25-Feb | 237.50 | 247.40 | 236.00 | 244.10 | 244.85 | 1.43 | 408.77 | 2,077 | 1.67 | 1,103 | 1.41 | 0.03 | 0.02 |
| 57 | 24-Feb | 248.00 | 248.00 | 237.75 | 240.65 | 240.76 | -0.58 | 403.00 | 2,164 | 1.74 | 888 | 1.13 | 0.02 | 0.02 |
| 58 | 21-Feb | 246.90 | 249.25 | 241.40 | 242.05 | 245.94 | -0.94 | 405.34 | 6,187 | 4.96 | 2,951 | 3.76 | 0.07 | 0.06 |
| 59 | 20-Feb | 246.95 | 246.95 | 235.35 | 244.35 | 243.01 | 1.28 | 409.19 | 6,481 | 5.20 | 3,995 | 5.10 | 0.10 | 0.09 |
| 60 | 19-Feb | 243.05 | 246.95 | 229.80 | 241.25 | 240.51 | 4.08 | 404.00 | 19,451 | 15.60 | 13,651 | 17.41 | 0.33 | 0.30 |
| 61 | 18-Feb | 243.90 | 249.00 | 230.35 | 231.80 | 236.92 | -4.21 | 388.18 | 9,307 | 7.46 | 4,543 | 5.79 | 0.11 | 0.10 |
| 62 | 17-Feb | 252.10 | 263.05 | 240.00 | 242.00 | 248.09 | -4.86 | 405.00 | 13,797 | 11.06 | 7,844 | 10.01 | 0.19 | 0.17 |
| 63 | 14-Feb | 258.25 | 270.60 | 251.30 | 254.35 | 254.94 | -2.88 | 425.94 | 14,351 | 11.51 | 7,655 | 9.76 | 0.20 | 0.17 |
| 64 | 13-Feb | 256.45 | 268.05 | 250.15 | 261.90 | 261.01 | 3.01 | 438.58 | 8,638 | 6.93 | 1,627 | 2.08 | 0.04 | 0.04 |
| 65 | 12-Feb | 258.00 | 270.00 | 250.65 | 254.25 | 258.49 | -2.38 | 425.77 | 10,825 | 8.68 | 2,903 | 3.70 | 0.08 | 0.06 |
| 66 | 11-Feb | 274.70 | 278.95 | 258.10 | 260.45 | 266.29 | -4.63 | 436.15 | 12,992 | 10.42 | 6,285 | 8.02 | 0.17 | 0.14 |
| 67 | 10-Feb | 275.00 | 283.65 | 270.40 | 273.10 | 274.98 | -1.59 | 457.34 | 5,208 | 4.18 | 2,164 | 2.76 | 0.06 | 0.05 |
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