| Macro-sector: Financial Services | Band: 20 | High52 Price: 987.35 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Oct-2025 | Bumper: 872.05; Drift%: 0.12 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 896.10 | Low52 Price: 498.05 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 636,646,816 | Low52 Date: 07-Apr-2025 | SHP: 72.1 / 7.65 / 12.95 / 7.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 165 | ||||
| High/Low Price | Quarter: 770.9 / 499.95 | Month: 880.95 / 785.45 | Week: 944.1 / 841.7 | Day: 882.85 / 867.05 | Sis67: 124 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 874.60 | 882.85 | 867.05 | 873.10 | 875.30 | 0.29 | 55,585.63 | 344,952 | 1.52 | 156,967 | 1.66 | 13.74 | 34 |
| 2 | 11-Nov | 890.00 | 890.00 | 865.20 | 870.60 | 870.48 | -2.29 | 55,426.47 | 542,332 | 2.38 | 313,955 | 3.33 | 27.33 | 74 |
| 3 | 10-Nov | 852.00 | 896.85 | 851.00 | 891.00 | 879.89 | 4.88 | 56,725.00 | 645,831 | 2.84 | 323,032 | 3.43 | 28.42 | 76 |
| 4 | 07-Nov | 860.40 | 865.35 | 845.00 | 849.55 | 854.06 | -2.00 | 54,086.33 | 632,171 | 2.78 | 329,942 | 3.50 | 28.18 | 77 |
| 5 | 06-Nov | 876.65 | 878.85 | 862.05 | 866.85 | 869.34 | -1.67 | 55,187.73 | 760,457 | 3.34 | 565,503 | 6.00 | 49.16 | 133 |
| 6 | 04-Nov | 875.90 | 891.00 | 872.05 | 881.55 | 880.53 | 1.28 | 56,123.60 | 1,021,061 | 4.48 | 590,666 | 6.26 | 52.01 | 139 |
| 7 | 03-Nov | 874.55 | 877.70 | 866.60 | 870.40 | 870.61 | -0.50 | 55,413.74 | 654,050 | 2.87 | 402,652 | 4.27 | 35.06 | 95 |
| 8 | 31-Oct | 871.80 | 893.35 | 856.30 | 874.80 | 874.49 | 0.34 | 55,693.86 | 1,325,685 | 5.82 | 584,679 | 6.20 | 51.13 | 137 |
| 9 | 30-Oct | 865.00 | 882.65 | 841.70 | 871.80 | 861.05 | 1.62 | 55,502.87 | 1,494,634 | 6.57 | 797,640 | 8.46 | 68.68 | 187 |
| 10 | 29-Oct | 870.00 | 886.55 | 843.50 | 857.90 | 861.40 | -5.20 | 54,617.93 | 5,923,413 | 26.02 | 3,994,423 | 42.36 | 344.08 | 938 |
| 11 | 28-Oct | 922.00 | 928.55 | 895.50 | 904.95 | 908.52 | -1.17 | 57,613.35 | 517,073 | 2.27 | 294,855 | 3.13 | 26.79 | 69 |
| 12 | 27-Oct | 922.75 | 944.10 | 913.30 | 915.65 | 927.21 | -0.77 | 58,294.57 | 978,171 | 4.30 | 708,497 | 7.51 | 65.69 | 166 |
| 13 | 24-Oct | 946.45 | 949.30 | 917.00 | 922.75 | 930.98 | -1.91 | 58,746.58 | 400,309 | 1.76 | 192,612 | 2.04 | 17.93 | 45 |
| 14 | 23-Oct | 973.80 | 987.35 | 934.15 | 940.75 | 957.63 | -2.84 | 59,892.55 | 1,040,706 | 4.57 | 587,707 | 6.23 | 56.28 | 138 |
| 15 | 21-Oct | 951.40 | 971.90 | 947.05 | 968.20 | 964.64 | 1.80 | 61,640.14 | 237,208 | 1.04 | 94,299 | 1.00 | 9.10 | 22 |
| 16 | 20-Oct | 920.65 | 956.80 | 915.00 | 951.05 | 940.15 | 4.13 | 60,548.30 | 921,823 | 4.05 | 418,831 | 4.44 | 39.38 | 98 |
| 17 | 17-Oct | 887.20 | 939.00 | 887.00 | 913.30 | 918.29 | 2.94 | 58,144.95 | 1,468,961 | 6.45 | 593,844 | 6.30 | 54.53 | 139 |
| 18 | 16-Oct | 910.00 | 910.00 | 885.15 | 887.20 | 897.63 | -1.27 | 56,483.31 | 659,405 | 2.90 | 337,017 | 3.57 | 30.25 | 79 |
| 19 | 15-Oct | 879.80 | 910.00 | 870.10 | 898.60 | 890.82 | 2.13 | 57,209.08 | 680,943 | 2.99 | 351,226 | 3.72 | 31.29 | 82 |
| 20 | 14-Oct | 884.65 | 911.00 | 875.00 | 879.85 | 894.12 | -0.53 | 56,015.37 | 966,309 | 4.24 | 422,870 | 4.48 | 37.81 | 99 |
| 21 | 13-Oct | 865.00 | 907.00 | 860.45 | 884.55 | 891.05 | 1.46 | 56,314.59 | 1,323,076 | 5.81 | 457,973 | 4.86 | 40.81 | 108 |
| 22 | 10-Oct | 857.70 | 874.65 | 857.00 | 871.85 | 869.97 | 1.65 | 55,506.05 | 770,333 | 3.38 | 531,417 | 5.64 | 46.23 | 125 |
| 23 | 09-Oct | 860.00 | 865.00 | 850.10 | 857.70 | 855.20 | -0.37 | 54,605.20 | 699,524 | 3.07 | 464,687 | 4.93 | 39.74 | 109 |
| 24 | 08-Oct | 875.00 | 879.70 | 857.30 | 860.90 | 866.45 | -1.62 | 54,808.92 | 262,692 | 1.15 | 145,364 | 1.54 | 12.60 | 34 |
| 25 | 07-Oct | 876.00 | 881.80 | 870.00 | 875.05 | 875.06 | 0.37 | 55,709.78 | 811,474 | 3.56 | 650,542 | 6.90 | 56.93 | 153 |
| 26 | 06-Oct | 895.80 | 903.70 | 865.60 | 871.80 | 877.00 | -1.72 | 55,502.87 | 1,806,797 | 7.94 | 1,433,369 | 15.20 | 125.00 | 337 |
| 27 | 03-Oct | 878.00 | 897.90 | 871.00 | 887.10 | 886.80 | 1.26 | 56,476.94 | 1,310,159 | 5.75 | 807,240 | 8.56 | 71.59 | 190 |
| 28 | 01-Oct | 864.50 | 885.05 | 862.55 | 876.10 | 875.05 | 0.89 | 55,776.63 | 770,996 | 3.39 | 599,699 | 6.36 | 52.48 | 141 |
| 29 | 30-Sep | 870.00 | 880.95 | 860.35 | 868.35 | 871.81 | -0.30 | 55,283.23 | 1,598,423 | 7.02 | 1,117,606 | 11.85 | 97.43 | 262 |
| 30 | 29-Sep | 855.00 | 879.25 | 853.65 | 871.00 | 868.16 | 1.76 | 55,451.00 | 1,053,524 | 4.63 | 694,545 | 7.37 | 60.30 | 163 |
| 31 | 26-Sep | 859.00 | 861.00 | 847.15 | 855.90 | 855.54 | -0.30 | 54,490.60 | 1,479,352 | 6.50 | 1,116,019 | 11.83 | 95.48 | 263 |
| 32 | 25-Sep | 847.00 | 861.00 | 847.00 | 858.45 | 856.44 | 0.81 | 54,652.95 | 963,754 | 4.23 | 730,105 | 7.74 | 62.53 | 172 |
| 33 | 24-Sep | 842.00 | 856.80 | 840.15 | 851.55 | 851.09 | 1.64 | 54,213.66 | 653,342 | 2.87 | 419,882 | 4.45 | 35.74 | 99 |
| 34 | 23-Sep | 840.00 | 857.75 | 833.05 | 837.85 | 847.62 | -0.43 | 53,341.45 | 663,635 | 2.91 | 326,142 | 3.46 | 27.64 | 77 |
| 35 | 22-Sep | 836.90 | 854.15 | 833.90 | 841.50 | 847.68 | 0.80 | 53,573.83 | 546,434 | 2.40 | 332,651 | 3.53 | 28.20 | 78 |
| 36 | 19-Sep | 839.00 | 844.80 | 830.75 | 834.80 | 836.39 | -0.49 | 53,147.28 | 616,828 | 2.71 | 434,858 | 4.61 | 36.37 | 102 |
| 37 | 18-Sep | 846.75 | 854.95 | 837.00 | 838.95 | 845.70 | -0.92 | 53,411.48 | 405,631 | 1.78 | 233,728 | 2.48 | 19.77 | 55 |
| 38 | 17-Sep | 834.00 | 856.55 | 834.00 | 846.75 | 846.28 | 1.61 | 53,908.07 | 805,160 | 3.54 | 431,138 | 4.57 | 36.49 | 101 |
| 39 | 16-Sep | 832.00 | 845.50 | 827.65 | 833.30 | 836.21 | 0.13 | 53,051.78 | 555,349 | 2.44 | 346,396 | 3.67 | 28.97 | 82 |
| 40 | 15-Sep | 829.95 | 835.95 | 823.00 | 832.25 | 828.37 | 0.54 | 52,984.93 | 227,662 | 1.00 | 112,039 | 1.19 | 9.28 | 26 |
| 41 | 12-Sep | 820.00 | 843.20 | 818.00 | 827.75 | 833.21 | 1.17 | 52,698.44 | 821,220 | 3.61 | 465,926 | 4.94 | 38.82 | 110 |
| 42 | 11-Sep | 828.00 | 829.70 | 813.55 | 818.20 | 819.84 | -0.33 | 52,090.44 | 768,757 | 3.38 | 469,850 | 4.98 | 38.52 | 111 |
| 43 | 10-Sep | 810.05 | 831.00 | 810.05 | 820.90 | 822.17 | 1.70 | 52,262.34 | 656,187 | 2.88 | 353,434 | 3.75 | 29.06 | 83 |
| 44 | 09-Sep | 801.85 | 809.00 | 794.00 | 807.15 | 805.20 | 0.57 | 51,386.95 | 979,055 | 4.30 | 778,181 | 8.25 | 62.66 | 183 |
| 45 | 08-Sep | 806.65 | 811.00 | 797.90 | 802.60 | 804.54 | 0.57 | 51,097.27 | 322,741 | 1.42 | 189,348 | 2.01 | 15.23 | 45 |
| 46 | 05-Sep | 819.00 | 824.50 | 794.00 | 798.05 | 802.02 | -1.72 | 50,807.60 | 763,980 | 3.36 | 462,556 | 4.91 | 37.10 | 109 |
| 47 | 04-Sep | 821.00 | 829.85 | 804.05 | 812.00 | 813.23 | -0.51 | 51,695.00 | 611,018 | 2.68 | 313,093 | 3.32 | 25.46 | 74 |
| 48 | 03-Sep | 796.60 | 820.00 | 795.60 | 816.15 | 811.87 | 3.28 | 51,959.93 | 904,140 | 3.97 | 506,642 | 5.37 | 41.13 | 119 |
| 49 | 02-Sep | 800.00 | 801.75 | 786.20 | 790.25 | 791.85 | -1.19 | 50,311.01 | 461,069 | 2.03 | 265,749 | 2.82 | 21.04 | 63 |
| 50 | 01-Sep | 792.40 | 805.30 | 785.45 | 799.75 | 797.28 | 1.91 | 50,915.83 | 438,625 | 1.93 | 237,170 | 2.52 | 18.91 | 56 |
| 51 | 29-Aug | 799.00 | 808.35 | 780.25 | 784.75 | 791.17 | -1.72 | 49,960.86 | 774,225 | 3.40 | 449,122 | 4.76 | 35.53 | 106 |
| 52 | 28-Aug | 819.40 | 823.80 | 794.25 | 798.50 | 805.21 | -3.29 | 50,836.25 | 708,296 | 3.11 | 409,268 | 4.34 | 32.95 | 96 |
| 53 | 26-Aug | 835.25 | 842.50 | 813.10 | 825.70 | 828.22 | -2.10 | 52,567.93 | 699,149 | 3.07 | 420,134 | 4.46 | 34.80 | 99 |
| 54 | 25-Aug | 866.00 | 870.15 | 840.00 | 843.45 | 854.13 | -2.47 | 53,697.98 | 856,536 | 3.76 | 541,538 | 5.74 | 46.25 | 127 |
| 55 | 22-Aug | 863.00 | 887.90 | 860.60 | 864.85 | 872.18 | 0.28 | 55,060.40 | 1,060,312 | 4.66 | 532,034 | 5.64 | 46.40 | 125 |
| 56 | 21-Aug | 868.90 | 887.00 | 856.00 | 862.40 | 871.60 | -0.43 | 54,904.42 | 1,207,233 | 5.30 | 742,395 | 7.87 | 64.71 | 175 |
| 57 | 20-Aug | 861.05 | 875.00 | 850.00 | 866.15 | 866.20 | 0.52 | 55,143.16 | 659,036 | 2.89 | 327,226 | 3.47 | 28.34 | 77 |
| 58 | 19-Aug | 832.00 | 866.30 | 819.05 | 861.70 | 847.24 | 3.99 | 54,859.86 | 1,355,449 | 5.95 | 635,910 | 6.74 | 53.88 | 150 |
| 59 | 18-Aug | 806.95 | 835.00 | 806.95 | 828.65 | 825.56 | 3.00 | 52,755.74 | 1,220,679 | 5.36 | 739,487 | 7.84 | 61.05 | 174 |
| 60 | 14-Aug | 799.90 | 808.90 | 792.30 | 804.55 | 801.09 | 0.62 | 51,221.42 | 449,467 | 1.97 | 245,538 | 2.60 | 19.67 | 58 |
| 61 | 13-Aug | 806.90 | 812.75 | 795.10 | 799.60 | 802.09 | 0.06 | 50,906.28 | 832,919 | 3.66 | 569,044 | 6.03 | 45.64 | 134 |
| 62 | 12-Aug | 809.10 | 818.15 | 794.00 | 799.10 | 804.93 | -0.85 | 50,874.45 | 929,859 | 4.08 | 574,723 | 6.09 | 46.26 | 135 |
| 63 | 11-Aug | 800.00 | 810.95 | 796.00 | 805.95 | 806.08 | 0.67 | 51,310.55 | 285,138 | 1.25 | 177,399 | 1.88 | 14.30 | 43 |
| 64 | 08-Aug | 809.85 | 815.80 | 788.85 | 800.60 | 807.13 | -1.15 | 50,969.94 | 489,996 | 2.15 | 318,372 | 3.38 | 25.70 | 77 |
| 65 | 07-Aug | 804.80 | 820.00 | 800.15 | 809.95 | 810.21 | -0.36 | 51,565.21 | 988,575 | 4.34 | 687,891 | 7.29 | 55.73 | 166 |
| 66 | 06-Aug | 816.10 | 820.00 | 807.10 | 812.90 | 814.65 | -0.39 | 51,753.02 | 442,402 | 1.94 | 223,938 | 2.37 | 18.24 | 54 |
| 67 | 05-Aug | 817.55 | 824.15 | 809.75 | 816.05 | 818.59 | 0.37 | 51,953.56 | 513,978 | 2.26 | 306,321 | 3.25 | 25.08 | 74 |