| 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: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10 | Low52 Price: 472.55 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 634,600,676 | Low52 Date: 01-Apr-2024 | SHP: 72.43 / 8.28 / 13.02 / 6.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.51 | ||||
| High/Low Price | Quarter: 770.9 / 499.95 | Month: 609.75 / 499.95 | Week: 609.75 / 565.15 | Day: 593.3 / 581.5 | Float67: 1.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 07-Feb | 610.00 | 611.25 | 591.90 | 599.65 | 599.33 | -0.92 | 38,053.83 | 535,425 | 1.27 | 225,765 | 1.11 | 13.53 | 0.57 |
| 38 | 06-Feb | 630.00 | 630.30 | 597.05 | 605.20 | 604.90 | -3.99 | 38,406.03 | 1,403,355 | 3.32 | 639,226 | 3.13 | 38.67 | 1.61 |
| 39 | 05-Feb | 583.00 | 641.55 | 583.00 | 630.35 | 620.41 | 8.62 | 40,002.05 | 2,756,675 | 6.52 | 1,391,298 | 6.81 | 86.32 | 3.51 |
| 40 | 04-Feb | 573.80 | 587.15 | 569.10 | 580.35 | 576.89 | 1.82 | 36,829.05 | 761,185 | 1.80 | 435,057 | 2.13 | 25.10 | 1.10 |
| 41 | 03-Feb | 582.00 | 582.05 | 560.20 | 570.00 | 566.69 | -2.09 | 36,172.00 | 794,591 | 1.88 | 468,641 | 2.30 | 26.56 | 1.18 |
| 42 | 01-Feb | 589.00 | 592.95 | 559.25 | 582.15 | 572.66 | -0.28 | 36,943.28 | 1,025,460 | 2.42 | 477,381 | 2.34 | 27.34 | 1.20 |
| 43 | 31-Jan | 579.80 | 590.60 | 571.15 | 583.80 | 582.36 | 1.87 | 37,047.99 | 879,552 | 2.08 | 555,722 | 2.72 | 32.36 | 1.40 |
| 44 | 30-Jan | 567.00 | 582.20 | 561.25 | 573.10 | 572.40 | 0.08 | 36,368.96 | 2,064,782 | 4.88 | 1,401,684 | 6.87 | 80.23 | 3.54 |
| 45 | 29-Jan | 567.25 | 588.95 | 564.30 | 572.65 | 574.96 | 0.56 | 36,340.41 | 1,551,204 | 3.67 | 989,329 | 4.85 | 56.88 | 2.50 |
| 46 | 28-Jan | 581.90 | 582.70 | 549.75 | 569.45 | 564.47 | -1.72 | 36,137.34 | 1,798,075 | 4.25 | 1,078,347 | 5.28 | 60.87 | 2.72 |
| 47 | 27-Jan | 615.80 | 616.95 | 574.10 | 579.40 | 586.63 | -6.69 | 36,768.76 | 1,085,603 | 2.57 | 554,925 | 2.72 | 32.55 | 1.40 |
| 48 | 24-Jan | 640.00 | 650.00 | 616.05 | 620.95 | 626.16 | -5.08 | 39,405.53 | 1,903,125 | 4.50 | 1,232,263 | 6.04 | 77.16 | 3.11 |
| 49 | 23-Jan | 641.00 | 663.00 | 633.20 | 654.20 | 655.07 | 1.73 | 41,515.58 | 1,083,004 | 2.56 | 580,616 | 2.84 | 38.03 | 1.46 |
| 50 | 22-Jan | 663.00 | 664.00 | 641.25 | 642.90 | 647.20 | -2.64 | 40,798.48 | 1,303,117 | 3.08 | 799,807 | 3.92 | 51.76 | 2.02 |
| 51 | 21-Jan | 689.70 | 691.70 | 653.05 | 659.85 | 664.79 | -4.52 | 41,874.13 | 680,207 | 1.61 | 304,307 | 1.49 | 20.23 | 0.77 |
| 52 | 20-Jan | 687.75 | 693.45 | 671.85 | 689.70 | 682.71 | 0.28 | 43,768.41 | 325,023 | 0.77 | 135,843 | 0.67 | 9.27 | 0.34 |
| 53 | 17-Jan | 685.50 | 695.00 | 677.40 | 687.75 | 687.48 | 0.31 | 43,644.66 | 504,312 | 1.19 | 245,052 | 1.20 | 16.85 | 0.62 |
| 54 | 16-Jan | 664.85 | 690.35 | 658.80 | 685.65 | 682.98 | 3.70 | 43,511.40 | 1,754,258 | 4.15 | 1,183,900 | 5.80 | 80.86 | 2.99 |
| 55 | 15-Jan | 644.00 | 673.70 | 640.05 | 660.25 | 658.61 | 3.73 | 41,899.51 | 1,434,233 | 3.39 | 762,089 | 3.73 | 50.19 | 1.92 |
| 56 | 14-Jan | 638.85 | 656.00 | 630.95 | 635.60 | 639.47 | -0.03 | 40,335.22 | 887,166 | 2.10 | 524,867 | 2.57 | 33.56 | 1.32 |
| 57 | 13-Jan | 666.00 | 671.25 | 630.20 | 635.80 | 647.10 | -5.00 | 40,347.91 | 1,051,210 | 2.49 | 564,405 | 2.76 | 36.52 | 1.42 |
| 58 | 10-Jan | 675.00 | 679.85 | 663.05 | 667.60 | 671.09 | -1.51 | 42,365.94 | 1,074,873 | 2.54 | 584,713 | 2.86 | 39.24 | 1.47 |
| 59 | 09-Jan | 701.40 | 701.50 | 674.50 | 677.65 | 688.93 | -3.52 | 43,003.71 | 726,697 | 1.72 | 378,308 | 1.85 | 26.06 | 0.95 |
| 60 | 08-Jan | 722.75 | 726.20 | 698.05 | 701.50 | 706.93 | -3.03 | 44,517.24 | 774,679 | 1.83 | 432,993 | 2.12 | 30.61 | 1.09 |
| 61 | 07-Jan | 737.00 | 737.50 | 719.25 | 722.75 | 727.04 | -1.00 | 45,865.76 | 458,492 | 1.08 | 225,508 | 1.10 | 16.40 | 0.57 |
| 62 | 06-Jan | 761.60 | 768.30 | 718.05 | 729.95 | 732.68 | -3.88 | 46,322.68 | 1,070,991 | 2.53 | 498,813 | 2.44 | 36.55 | 1.26 |
| 63 | 03-Jan | 760.00 | 770.90 | 754.00 | 758.25 | 762.14 | 0.05 | 48,118.60 | 453,417 | 1.07 | 236,311 | 1.16 | 18.01 | 0.60 |
| 64 | 02-Jan | 746.00 | 764.05 | 738.70 | 757.85 | 753.84 | 0.51 | 48,093.21 | 783,082 | 1.85 | 285,452 | 1.40 | 21.52 | 0.72 |
| 65 | 01-Jan | 718.80 | 756.85 | 718.80 | 753.95 | 745.98 | 3.57 | 47,845.72 | 647,742 | 1.53 | 252,384 | 1.24 | 18.83 | 0.64 |
| 66 | 31-Dec | 720.60 | 730.80 | 705.40 | 727.00 | 718.28 | 1.38 | 46,135.00 | 559,702 | 1.32 | 251,770 | 1.23 | 18.08 | 0.63 |
| 67 | 30-Dec | 735.00 | 748.10 | 709.05 | 716.95 | 722.47 | -1.99 | 45,497.70 | 1,391,071 | 3.29 | 740,643 | 3.63 | 53.51 | 1.87 |