| Macro-sector: Financial Services | Band: 20 | High52 Price: 376.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 191.0 | Barrier: 215.0; Drift%: 3.46 |
| Basic Industry: Investment Company | Total Equity: 16,746,167 | Low52 Date: 30-Mar-2026 | SHP: 72.2 / 0.31 / 0.37 / 27.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 330.3 / 215.1 | Month: 280.95 / 243.6 | Week: 255.1 / 232.0 | Day: 227.6 / 218.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 222.02 | 227.60 | 218.10 | 222.70 | 223.35 | 1.17 | 372.94 | 10,456 | 14.36 | 2,072 | 3.48 | 0.05 | 5 |
| 2 | 06-Apr | 219.89 | 224.16 | 215.51 | 220.13 | 220.04 | 2.12 | 368.63 | 11,057 | 15.19 | 4,611 | 7.74 | 0.10 | 10 |
| 3 | 02-Apr | 209.00 | 217.80 | 201.73 | 215.57 | 207.72 | 3.02 | 361.00 | 7,122 | 9.78 | 2,948 | 4.95 | 0.06 | 6 |
| 4 | 01-Apr | 198.00 | 215.00 | 198.00 | 209.25 | 209.55 | 7.43 | 350.41 | 25,729 | 35.34 | 11,236 | 18.85 | 0.24 | 25 |
| 5 | 30-Mar | 197.20 | 210.15 | 191.00 | 194.77 | 201.90 | -3.51 | 326.17 | 16,479 | 22.64 | 6,988 | 11.72 | 0.14 | 15 |
| 6 | 27-Mar | 215.00 | 220.49 | 200.01 | 201.85 | 206.86 | -7.77 | 338.02 | 28,359 | 38.95 | 14,484 | 24.30 | 0.30 | 32 |
| 7 | 25-Mar | 216.93 | 224.90 | 216.93 | 218.86 | 219.19 | 1.92 | 366.51 | 17,552 | 24.11 | 12,916 | 21.67 | 0.28 | 28 |
| 8 | 24-Mar | 207.50 | 219.15 | 207.50 | 214.74 | 215.13 | 2.25 | 359.61 | 10,673 | 14.66 | 5,180 | 8.69 | 0.11 | 11 |
| 9 | 23-Mar | 239.00 | 239.00 | 209.01 | 210.01 | 217.58 | -7.01 | 351.69 | 46,794 | 64.28 | 19,962 | 33.49 | 0.43 | 44 |
| 10 | 20-Mar | 223.72 | 237.27 | 222.67 | 225.85 | 228.23 | 2.50 | 378.21 | 25,362 | 34.84 | 7,818 | 13.12 | 0.18 | 17 |
| 11 | 19-Mar | 222.88 | 227.50 | 218.86 | 220.34 | 224.04 | -3.24 | 368.99 | 12,206 | 16.77 | 2,711 | 4.55 | 0.06 | 6 |
| 12 | 18-Mar | 220.84 | 230.99 | 219.85 | 227.72 | 224.46 | 2.64 | 381.34 | 20,409 | 28.03 | 13,357 | 22.41 | 0.30 | 29 |
| 13 | 17-Mar | 218.09 | 224.00 | 218.06 | 221.87 | 221.51 | 2.02 | 371.55 | 19,861 | 27.28 | 16,198 | 27.18 | 0.36 | 36 |
| 14 | 16-Mar | 219.35 | 222.50 | 215.01 | 217.47 | 217.66 | -0.04 | 364.18 | 9,716 | 13.35 | 6,122 | 10.27 | 0.13 | 13 |
| 15 | 13-Mar | 226.88 | 230.49 | 216.30 | 217.56 | 222.06 | -4.16 | 364.33 | 5,436 | 7.47 | 2,620 | 4.40 | 0.06 | 6 |
| 16 | 12-Mar | 221.44 | 237.99 | 217.62 | 227.01 | 225.01 | 1.98 | 380.15 | 20,183 | 27.72 | 3,638 | 6.10 | 0.08 | 8 |
| 17 | 11-Mar | 221.00 | 230.99 | 220.11 | 222.61 | 223.20 | 0.78 | 372.79 | 20,471 | 28.12 | 4,331 | 7.27 | 0.10 | 10 |
| 18 | 10-Mar | 220.00 | 225.95 | 218.00 | 220.88 | 221.35 | 1.77 | 369.89 | 11,471 | 15.76 | 2,770 | 4.65 | 0.06 | 6 |
| 19 | 09-Mar | 216.91 | 230.56 | 216.50 | 217.03 | 221.24 | -2.83 | 363.44 | 11,006 | 15.12 | 3,738 | 6.27 | 0.08 | 8 |
| 20 | 06-Mar | 222.00 | 226.47 | 221.99 | 223.36 | 224.40 | 0.33 | 374.04 | 5,886 | 8.09 | 3,295 | 5.53 | 0.07 | 7 |
| 21 | 05-Mar | 225.35 | 231.00 | 220.81 | 222.62 | 224.40 | 0.96 | 372.80 | 3,710 | 5.10 | 1,730 | 2.90 | 0.04 | 4 |
| 22 | 04-Mar | 228.53 | 228.53 | 220.00 | 220.51 | 221.15 | -3.51 | 369.27 | 8,517 | 11.70 | 4,643 | 7.79 | 0.10 | 10 |
| 23 | 02-Mar | 231.11 | 237.41 | 228.01 | 228.53 | 231.79 | -4.21 | 382.70 | 8,089 | 11.11 | 2,305 | 3.87 | 0.05 | 5 |
| 24 | 27-Feb | 242.09 | 242.09 | 235.92 | 238.58 | 238.66 | -0.96 | 399.53 | 1,998 | 2.74 | 1,670 | 2.80 | 0.04 | 4 |
| 25 | 26-Feb | 247.26 | 247.99 | 237.62 | 240.89 | 242.40 | -0.86 | 403.40 | 4,834 | 6.64 | 3,967 | 6.66 | 0.10 | 9 |
| 26 | 25-Feb | 244.96 | 255.10 | 240.50 | 242.99 | 244.62 | 4.05 | 406.92 | 11,473 | 15.76 | 7,822 | 13.12 | 0.19 | 17 |
| 27 | 24-Feb | 239.00 | 239.64 | 232.00 | 233.53 | 235.06 | -1.90 | 391.07 | 1,835 | 2.52 | 1,096 | 1.84 | 0.03 | 2 |
| 28 | 23-Feb | 240.91 | 244.36 | 238.00 | 238.06 | 239.85 | -1.18 | 398.66 | 3,691 | 5.07 | 2,777 | 4.66 | 0.07 | 6 |
| 29 | 20-Feb | 242.94 | 245.49 | 239.00 | 240.91 | 243.21 | 0.21 | 403.43 | 2,619 | 3.60 | 1,188 | 1.99 | 0.03 | 3 |
| 30 | 19-Feb | 243.51 | 245.90 | 240.00 | 240.40 | 243.45 | -1.20 | 402.58 | 15,510 | 21.30 | 11,035 | 18.52 | 0.27 | 24 |
| 31 | 18-Feb | 245.00 | 248.99 | 240.79 | 243.31 | 243.36 | 1.65 | 407.45 | 7,207 | 9.90 | 6,330 | 10.62 | 0.15 | 14 |
| 32 | 17-Feb | 240.33 | 247.00 | 236.00 | 239.35 | 243.16 | -0.41 | 400.82 | 5,754 | 7.90 | 4,210 | 7.06 | 0.10 | 9 |
| 33 | 16-Feb | 242.99 | 248.90 | 238.30 | 240.33 | 242.92 | -1.78 | 402.46 | 3,618 | 4.97 | 2,456 | 4.12 | 0.06 | 5 |
| 34 | 13-Feb | 246.50 | 252.47 | 242.00 | 244.68 | 246.22 | -2.69 | 409.75 | 12,011 | 16.50 | 6,902 | 11.58 | 0.17 | 15 |
| 35 | 12-Feb | 249.09 | 254.97 | 246.60 | 251.45 | 251.53 | 0.44 | 421.08 | 17,388 | 23.88 | 12,494 | 20.96 | 0.31 | 28 |
| 36 | 11-Feb | 251.01 | 255.00 | 248.00 | 250.35 | 252.26 | -0.19 | 419.24 | 10,707 | 14.71 | 9,539 | 16.01 | 0.24 | 21 |
| 37 | 10-Feb | 247.02 | 257.93 | 247.02 | 250.83 | 251.67 | -0.08 | 420.04 | 9,944 | 13.66 | 6,662 | 11.18 | 0.17 | 15 |
| 38 | 09-Feb | 244.39 | 253.90 | 242.00 | 251.04 | 249.69 | 4.78 | 420.40 | 18,375 | 25.24 | 16,912 | 28.38 | 0.42 | 37 |
| 39 | 06-Feb | 242.99 | 243.00 | 235.00 | 239.59 | 239.83 | -1.71 | 401.22 | 1,243 | 1.71 | 954 | 1.60 | 0.02 | 2 |
| 40 | 05-Feb | 235.70 | 246.20 | 235.70 | 243.75 | 243.95 | 0.42 | 408.19 | 4,426 | 6.08 | 3,317 | 5.57 | 0.08 | 7 |
| 41 | 04-Feb | 239.99 | 252.00 | 239.01 | 242.74 | 244.51 | 1.67 | 406.50 | 6,299 | 8.65 | 4,084 | 6.85 | 0.10 | 9 |
| 42 | 03-Feb | 232.20 | 245.00 | 232.20 | 238.75 | 240.73 | 4.35 | 399.81 | 5,648 | 7.76 | 4,559 | 7.65 | 0.11 | 10 |
| 43 | 02-Feb | 233.01 | 235.00 | 225.00 | 228.80 | 230.09 | -1.68 | 383.15 | 2,295 | 3.15 | 1,515 | 2.54 | 0.03 | 3 |
| 44 | 01-Feb | 237.90 | 245.65 | 230.36 | 232.71 | 238.25 | -1.25 | 389.70 | 3,874 | 5.32 | 3,033 | 5.09 | 0.07 | 7 |
| 45 | 30-Jan | 239.25 | 239.25 | 231.75 | 235.65 | 235.15 | -1.48 | 394.62 | 2,709 | 3.72 | 1,670 | 2.80 | 0.04 | 4 |
| 46 | 29-Jan | 229.95 | 254.00 | 229.95 | 239.20 | 241.56 | 4.94 | 400.57 | 8,491 | 11.66 | 3,422 | 5.74 | 0.08 | 8 |
| 47 | 28-Jan | 227.00 | 232.80 | 223.40 | 227.95 | 226.21 | 2.13 | 381.73 | 2,174 | 2.99 | 1,237 | 2.08 | 0.03 | 3 |
| 48 | 27-Jan | 226.05 | 227.00 | 221.75 | 223.20 | 223.26 | -1.24 | 373.77 | 1,395 | 1.92 | 1,102 | 1.85 | 0.02 | 2 |
| 49 | 23-Jan | 233.90 | 235.00 | 225.05 | 226.00 | 228.73 | -1.55 | 378.00 | 1,295 | 1.78 | 1,051 | 1.76 | 0.02 | 2 |
| 50 | 22-Jan | 220.40 | 247.90 | 218.00 | 229.55 | 231.24 | 4.25 | 384.41 | 4,699 | 6.45 | 2,037 | 3.42 | 0.05 | 4 |
| 51 | 21-Jan | 226.05 | 232.05 | 220.00 | 220.20 | 223.50 | -2.26 | 368.75 | 6,822 | 9.37 | 6,046 | 10.14 | 0.14 | 13 |
| 52 | 20-Jan | 234.95 | 237.75 | 225.00 | 225.30 | 228.21 | -3.30 | 377.29 | 1,569 | 2.16 | 1,436 | 2.41 | 0.03 | 3 |
| 53 | 19-Jan | 237.05 | 239.60 | 230.25 | 233.00 | 235.27 | -1.21 | 390.00 | 2,279 | 3.13 | 2,181 | 3.66 | 0.05 | 5 |
| 54 | 16-Jan | 240.10 | 240.85 | 235.75 | 235.85 | 237.26 | -1.54 | 394.96 | 3,973 | 5.46 | 3,345 | 5.61 | 0.08 | 7 |
| 55 | 14-Jan | 240.75 | 240.80 | 239.45 | 239.55 | 239.75 | -0.52 | 401.15 | 994 | 1.37 | 967 | 1.62 | 0.02 | 2 |
| 56 | 13-Jan | 244.95 | 249.30 | 240.20 | 240.80 | 242.60 | 0.04 | 403.25 | 804 | 1.10 | 660 | 1.11 | 0.02 | 1 |
| 57 | 12-Jan | 242.00 | 245.75 | 238.55 | 240.70 | 241.61 | -0.12 | 403.08 | 2,657 | 3.65 | 2,608 | 4.38 | 0.06 | 6 |
| 58 | 09-Jan | 243.55 | 244.95 | 239.40 | 241.00 | 242.01 | -1.03 | 403.00 | 727 | 1.00 | 595 | 1.00 | 0.01 | 1 |
| 59 | 08-Jan | 251.00 | 254.00 | 239.00 | 243.50 | 243.22 | -3.60 | 407.77 | 10,454 | 14.36 | 6,115 | 10.26 | 0.15 | 13 |
| 60 | 07-Jan | 255.40 | 255.80 | 247.00 | 252.60 | 252.14 | -1.71 | 423.01 | 7,627 | 10.48 | 7,292 | 12.23 | 0.18 | 16 |
| 61 | 06-Jan | 259.00 | 267.00 | 256.00 | 257.00 | 258.87 | 0.04 | 430.00 | 3,427 | 4.71 | 2,271 | 3.81 | 0.06 | 5 |
| 62 | 05-Jan | 255.60 | 264.90 | 255.60 | 256.90 | 258.93 | -0.85 | 430.21 | 3,276 | 4.50 | 3,026 | 5.08 | 0.08 | 7 |
| 63 | 02-Jan | 255.60 | 263.95 | 253.65 | 259.10 | 258.19 | 2.21 | 433.89 | 4,183 | 5.75 | 2,550 | 4.28 | 0.07 | 6 |
| 64 | 01-Jan | 255.85 | 259.00 | 249.10 | 253.50 | 252.86 | -1.67 | 424.52 | 5,405 | 7.42 | 4,661 | 7.82 | 0.12 | 10 |
| 65 | 31-Dec | 255.00 | 259.00 | 253.60 | 257.80 | 255.72 | 1.12 | 431.72 | 5,231 | 7.19 | 3,063 | 5.14 | 0.08 | 7 |
| 66 | 30-Dec | 256.00 | 261.45 | 253.40 | 254.95 | 256.98 | -1.30 | 426.94 | 3,794 | 5.21 | 2,610 | 4.38 | 0.07 | 6 |
| 67 | 29-Dec | 252.00 | 274.00 | 252.00 | 258.30 | 261.85 | 0.58 | 432.55 | 14,437 | 19.83 | 6,303 | 10.58 | 0.17 | 14 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED 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