| Macro-sector: Financial Services | Band: 20 | High52 Price: 816.25 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 622.6; Drift%: 13.51 |
| Industry: Capital Markets | Face Value: 10 | Low52 Price: 498.05 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 634,600,676 | Low52 Date: 07-Apr-2025 | SHP: 72.32 / 8.34 / 12.81 / 6.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.10 | ||||
| High/Low Price | Quarter: 770.9 / 499.95 | Month: 609.75 / 499.95 | Week: 731.0 / 649.1 | Day: 743.2 / 716.55 | Float67: 1.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 738.60 | 743.20 | 716.55 | 719.85 | 725.46 | -2.92 | 45,681.73 | 488,608 | 1.16 | 271,362 | 1.33 | 19.69 | 0.65 |
| 2 | 21-May | 749.95 | 756.35 | 732.50 | 741.50 | 744.79 | -0.58 | 47,055.64 | 481,425 | 1.14 | 205,545 | 1.01 | 15.31 | 0.50 |
| 3 | 20-May | 749.00 | 758.10 | 727.85 | 745.85 | 741.05 | -0.41 | 47,331.69 | 702,367 | 1.66 | 374,476 | 1.83 | 27.75 | 0.90 |
| 4 | 19-May | 728.00 | 749.80 | 715.00 | 748.95 | 739.21 | 2.90 | 47,528.42 | 778,194 | 1.84 | 392,203 | 1.92 | 28.99 | 0.99 |
| 5 | 16-May | 715.00 | 731.00 | 711.25 | 727.85 | 723.54 | 2.18 | 46,189.41 | 731,179 | 1.73 | 347,337 | 1.70 | 25.13 | 0.87 |
| 6 | 15-May | 706.00 | 719.80 | 698.65 | 712.35 | 706.77 | 1.47 | 45,205.78 | 721,390 | 1.71 | 371,086 | 1.82 | 26.23 | 0.93 |
| 7 | 14-May | 712.65 | 712.75 | 688.60 | 702.05 | 697.86 | -0.40 | 44,552.14 | 1,084,439 | 2.56 | 608,415 | 2.98 | 42.46 | 1.53 |
| 8 | 13-May | 670.00 | 718.00 | 665.25 | 704.90 | 697.51 | 4.85 | 44,733.00 | 1,689,297 | 3.99 | 876,811 | 4.29 | 61.16 | 2.21 |
| 9 | 12-May | 654.00 | 688.20 | 649.10 | 672.30 | 677.38 | 7.71 | 42,664.20 | 1,962,676 | 4.64 | 863,280 | 4.23 | 58.48 | 2.17 |
| 10 | 09-May | 625.00 | 638.10 | 613.00 | 624.20 | 625.35 | -2.39 | 39,611.77 | 1,069,004 | 2.53 | 499,472 | 2.45 | 31.23 | 1.26 |
| 11 | 08-May | 655.10 | 659.60 | 633.00 | 639.50 | 647.82 | -2.28 | 40,582.71 | 666,472 | 1.58 | 346,320 | 1.70 | 22.44 | 0.87 |
| 12 | 07-May | 628.00 | 664.20 | 628.00 | 654.45 | 650.96 | 2.94 | 41,531.44 | 915,984 | 2.17 | 393,513 | 1.93 | 25.62 | 0.99 |
| 13 | 06-May | 659.00 | 666.15 | 634.00 | 635.75 | 645.48 | -2.67 | 40,344.74 | 822,184 | 1.94 | 384,836 | 1.88 | 24.84 | 0.97 |
| 14 | 05-May | 635.60 | 657.90 | 631.15 | 653.20 | 645.94 | 3.25 | 41,452.12 | 565,026 | 1.34 | 237,020 | 1.16 | 15.31 | 0.60 |
| 15 | 02-May | 639.00 | 642.00 | 622.60 | 632.65 | 631.47 | -0.95 | 40,148.01 | 614,036 | 1.45 | 241,756 | 1.18 | 15.27 | 0.61 |
| 16 | 30-Apr | 615.50 | 655.00 | 615.50 | 638.70 | 642.73 | 2.57 | 40,531.95 | 1,954,738 | 4.62 | 849,706 | 4.16 | 54.61 | 2.14 |
| 17 | 29-Apr | 638.00 | 644.00 | 619.25 | 622.70 | 631.55 | -2.04 | 39,516.58 | 951,057 | 2.25 | 462,917 | 2.27 | 29.24 | 1.17 |
| 18 | 28-Apr | 644.90 | 644.90 | 625.45 | 635.65 | 633.60 | -0.71 | 40,338.39 | 623,976 | 1.48 | 268,724 | 1.32 | 17.03 | 0.68 |
| 19 | 25-Apr | 670.05 | 676.45 | 632.10 | 640.20 | 647.54 | -4.58 | 40,627.14 | 1,655,087 | 3.91 | 743,708 | 3.64 | 48.16 | 1.87 |
| 20 | 24-Apr | 672.50 | 680.90 | 664.00 | 670.90 | 669.67 | 0.04 | 42,575.36 | 1,151,080 | 2.72 | 706,944 | 3.46 | 47.34 | 1.78 |
| 21 | 23-Apr | 661.00 | 678.00 | 651.35 | 670.60 | 661.91 | 1.31 | 42,556.32 | 1,182,670 | 2.80 | 582,430 | 2.85 | 38.55 | 1.47 |
| 22 | 22-Apr | 639.00 | 671.95 | 635.05 | 661.95 | 660.42 | 4.47 | 42,007.39 | 2,543,439 | 6.01 | 977,877 | 4.79 | 64.58 | 2.46 |
| 23 | 21-Apr | 598.00 | 647.70 | 596.25 | 633.65 | 631.70 | 6.17 | 40,211.47 | 3,330,954 | 7.88 | 947,285 | 4.64 | 59.84 | 2.38 |
| 24 | 17-Apr | 581.00 | 601.85 | 578.60 | 596.85 | 590.49 | 2.73 | 37,876.14 | 901,102 | 2.13 | 443,385 | 2.17 | 26.18 | 1.12 |
| 25 | 16-Apr | 581.30 | 588.25 | 572.20 | 581.00 | 580.60 | -0.04 | 36,870.00 | 688,803 | 1.63 | 349,118 | 1.71 | 20.27 | 0.88 |
| 26 | 15-Apr | 556.90 | 590.00 | 556.90 | 581.25 | 573.69 | 5.47 | 36,886.16 | 1,599,472 | 3.78 | 836,620 | 4.10 | 48.00 | 2.11 |
| 27 | 11-Apr | 545.00 | 556.65 | 524.10 | 551.10 | 544.84 | 4.62 | 34,972.84 | 1,570,284 | 3.71 | 763,950 | 3.74 | 41.62 | 1.92 |
| 28 | 09-Apr | 555.55 | 555.55 | 522.00 | 526.75 | 533.73 | -5.18 | 33,427.59 | 876,946 | 2.07 | 535,895 | 2.62 | 28.60 | 1.35 |
| 29 | 08-Apr | 548.65 | 568.70 | 530.10 | 555.55 | 552.73 | 4.34 | 35,255.24 | 1,769,629 | 4.18 | 839,852 | 4.11 | 46.42 | 2.11 |
| 30 | 07-Apr | 498.05 | 544.00 | 498.05 | 532.45 | 528.96 | -5.65 | 33,789.31 | 1,391,701 | 3.29 | 780,626 | 3.82 | 41.29 | 1.97 |
| 31 | 04-Apr | 584.00 | 588.45 | 560.65 | 564.35 | 568.48 | -3.36 | 35,813.69 | 643,986 | 1.52 | 375,080 | 1.84 | 21.32 | 0.94 |
| 32 | 03-Apr | 586.40 | 593.30 | 581.50 | 584.00 | 585.36 | -1.64 | 37,060.00 | 475,613 | 1.12 | 257,805 | 1.26 | 15.09 | 0.65 |
| 33 | 02-Apr | 575.00 | 597.90 | 563.80 | 593.75 | 581.33 | 4.31 | 37,679.42 | 1,139,687 | 2.69 | 672,616 | 3.29 | 39.10 | 1.69 |
| 34 | 01-Apr | 582.55 | 582.55 | 565.20 | 569.20 | 570.69 | -1.62 | 36,121.47 | 422,941 | 1.00 | 204,160 | 1.00 | 11.65 | 0.51 |
| 35 | 28-Mar | 589.80 | 596.75 | 574.00 | 578.55 | 581.74 | -1.90 | 36,714.82 | 1,236,326 | 2.92 | 870,282 | 4.26 | 50.63 | 2.19 |
| 36 | 27-Mar | 580.05 | 594.90 | 573.55 | 589.75 | 588.23 | 0.05 | 37,425.57 | 731,120 | 1.73 | 364,005 | 1.78 | 21.41 | 0.92 |
| 37 | 26-Mar | 605.05 | 609.75 | 585.00 | 589.45 | 592.74 | -1.92 | 37,406.54 | 985,828 | 2.33 | 508,086 | 2.49 | 30.12 | 1.28 |
| 38 | 25-Mar | 594.95 | 604.80 | 580.55 | 601.00 | 592.73 | 1.82 | 38,139.00 | 1,284,377 | 3.04 | 661,127 | 3.24 | 39.19 | 1.67 |
| 39 | 24-Mar | 570.00 | 593.45 | 565.15 | 590.25 | 582.88 | 4.82 | 37,457.30 | 1,242,892 | 2.94 | 745,478 | 3.65 | 43.45 | 1.88 |
| 40 | 21-Mar | 555.15 | 583.00 | 554.30 | 563.10 | 568.29 | 1.48 | 35,734.36 | 2,583,275 | 6.11 | 1,547,083 | 7.58 | 87.92 | 3.90 |
| 41 | 20-Mar | 579.35 | 583.55 | 547.25 | 554.90 | 559.58 | -1.57 | 35,213.99 | 848,151 | 2.01 | 427,529 | 2.09 | 23.92 | 1.08 |
| 42 | 19-Mar | 546.00 | 569.30 | 544.00 | 563.75 | 559.17 | 3.79 | 35,775.61 | 1,067,097 | 2.52 | 442,732 | 2.17 | 24.76 | 1.12 |
| 43 | 18-Mar | 541.00 | 548.10 | 538.05 | 543.15 | 542.15 | 0.41 | 34,468.34 | 1,045,075 | 2.47 | 567,212 | 2.78 | 30.75 | 1.43 |
| 44 | 17-Mar | 525.05 | 543.75 | 521.00 | 540.95 | 537.47 | 3.14 | 34,328.72 | 1,026,120 | 2.43 | 539,381 | 2.64 | 28.99 | 1.36 |
| 45 | 13-Mar | 524.05 | 539.60 | 519.20 | 524.50 | 526.57 | 0.07 | 33,284.81 | 933,956 | 2.21 | 591,767 | 2.90 | 31.16 | 1.49 |
| 46 | 12-Mar | 530.05 | 537.70 | 515.00 | 524.15 | 524.21 | -2.02 | 33,262.59 | 1,187,180 | 2.81 | 696,516 | 3.41 | 36.51 | 1.76 |
| 47 | 11-Mar | 501.00 | 546.00 | 501.00 | 534.95 | 528.70 | 2.55 | 33,947.96 | 1,953,667 | 4.62 | 905,079 | 4.43 | 47.85 | 2.28 |
| 48 | 10-Mar | 530.00 | 533.80 | 518.00 | 521.65 | 522.74 | -1.38 | 33,103.94 | 811,234 | 1.92 | 469,886 | 2.30 | 24.56 | 1.19 |
| 49 | 07-Mar | 531.00 | 540.80 | 527.20 | 528.95 | 531.30 | -1.30 | 33,567.20 | 1,307,707 | 3.09 | 860,298 | 4.21 | 45.71 | 2.17 |
| 50 | 06-Mar | 540.55 | 543.60 | 532.40 | 535.90 | 537.12 | -0.50 | 34,008.25 | 1,062,765 | 2.51 | 590,880 | 2.89 | 31.74 | 1.49 |
| 51 | 05-Mar | 520.00 | 541.40 | 516.80 | 538.60 | 530.84 | 3.73 | 34,179.59 | 1,262,631 | 2.99 | 691,075 | 3.38 | 36.69 | 1.74 |
| 52 | 04-Mar | 513.90 | 526.00 | 506.35 | 519.25 | 518.71 | 0.98 | 32,951.64 | 964,105 | 2.28 | 638,008 | 3.13 | 33.09 | 1.61 |
| 53 | 03-Mar | 512.00 | 520.00 | 499.95 | 514.20 | 509.77 | 0.18 | 32,631.17 | 1,294,961 | 3.06 | 709,280 | 3.47 | 36.16 | 1.79 |
| 54 | 28-Feb | 520.00 | 524.35 | 509.05 | 513.30 | 515.15 | -2.13 | 32,574.05 | 1,022,439 | 2.42 | 539,520 | 2.64 | 27.79 | 1.36 |
| 55 | 27-Feb | 538.00 | 540.70 | 520.05 | 524.45 | 525.97 | -2.47 | 33,281.63 | 865,488 | 2.05 | 485,850 | 2.38 | 25.55 | 1.23 |
| 56 | 25-Feb | 530.00 | 544.00 | 526.40 | 537.75 | 537.17 | 1.50 | 34,125.65 | 699,673 | 1.65 | 333,930 | 1.64 | 17.94 | 0.84 |
| 57 | 24-Feb | 520.00 | 544.60 | 513.20 | 529.80 | 529.13 | -0.44 | 33,621.14 | 895,256 | 2.12 | 400,091 | 1.96 | 21.17 | 1.01 |
| 58 | 21-Feb | 538.80 | 551.05 | 526.65 | 532.15 | 536.16 | -0.77 | 33,770.27 | 1,118,358 | 2.64 | 572,271 | 2.80 | 30.68 | 1.44 |
| 59 | 20-Feb | 523.35 | 542.00 | 519.60 | 536.30 | 533.13 | 2.76 | 34,033.63 | 666,668 | 1.58 | 299,994 | 1.47 | 15.99 | 0.76 |
| 60 | 19-Feb | 511.40 | 532.90 | 502.10 | 521.90 | 523.16 | 1.47 | 33,119.81 | 1,167,155 | 2.76 | 637,258 | 3.12 | 33.34 | 1.61 |
| 61 | 18-Feb | 521.80 | 522.90 | 504.90 | 514.35 | 511.81 | -1.34 | 32,640.69 | 867,007 | 2.05 | 448,598 | 2.20 | 22.96 | 1.13 |
| 62 | 17-Feb | 510.00 | 525.55 | 503.55 | 521.35 | 518.82 | 0.80 | 33,084.91 | 803,102 | 1.90 | 324,514 | 1.59 | 16.84 | 0.82 |
| 63 | 14-Feb | 555.30 | 555.95 | 514.00 | 517.20 | 525.00 | -6.15 | 32,821.55 | 1,235,077 | 2.92 | 710,448 | 3.48 | 37.00 | 1.79 |
| 64 | 13-Feb | 553.65 | 566.00 | 546.25 | 551.10 | 556.84 | -0.34 | 34,972.84 | 1,094,054 | 2.59 | 538,042 | 2.64 | 29.96 | 1.36 |
| 65 | 12-Feb | 540.60 | 558.75 | 516.05 | 553.00 | 541.49 | 2.25 | 35,093.00 | 1,950,350 | 4.61 | 937,336 | 4.59 | 50.76 | 2.36 |
| 66 | 11-Feb | 574.00 | 576.10 | 538.00 | 540.85 | 547.17 | -6.61 | 34,322.38 | 1,236,359 | 2.92 | 625,523 | 3.06 | 34.23 | 1.58 |
| 67 | 10-Feb | 599.65 | 602.00 | 572.40 | 579.15 | 581.83 | -3.42 | 36,752.90 | 458,074 | 1.08 | 232,734 | 1.14 | 13.54 | 0.59 |