| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,009.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: 843.52 | Low52 Price: 498.05 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 637,355,305 | Low52 Date: 07-Apr-2025 | SHP: 72.05 / 7.9 / 13.83 / 6.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 110 | ||||
| High/Low Price | Quarter: 770.9 / 499.95 | Month: 934.0 / 796.85 | Week: 988.0 / 927.0 | Day: 840.05 / 824.0 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 840.05 | 840.05 | 824.00 | 831.00 | 829.35 | -1.03 | 52,964.00 | 501,921 | 1.65 | 162,785 | 1.26 | 13.50 | 41 |
| 2 | 06-Apr | 830.00 | 842.00 | 813.20 | 839.65 | 831.69 | 1.17 | 53,515.54 | 1,608,826 | 5.29 | 975,926 | 7.56 | 81.17 | 247 |
| 3 | 02-Apr | 845.55 | 845.55 | 810.00 | 829.90 | 826.61 | -4.07 | 52,894.12 | 1,019,680 | 3.35 | 396,535 | 3.07 | 32.78 | 100 |
| 4 | 01-Apr | 830.00 | 873.75 | 822.30 | 865.15 | 844.15 | 7.92 | 55,140.79 | 1,610,039 | 5.30 | 839,526 | 6.50 | 70.87 | 212 |
| 5 | 30-Mar | 820.50 | 826.25 | 796.30 | 801.65 | 810.53 | -3.64 | 51,093.59 | 831,782 | 2.74 | 487,920 | 3.78 | 39.55 | 123 |
| 6 | 27-Mar | 865.00 | 867.80 | 830.05 | 831.95 | 844.80 | -4.33 | 53,024.77 | 443,325 | 1.46 | 250,125 | 1.94 | 21.13 | 63 |
| 7 | 25-Mar | 860.00 | 878.90 | 849.20 | 869.60 | 865.41 | 2.58 | 55,424.42 | 1,132,529 | 3.73 | 840,559 | 6.51 | 72.74 | 212 |
| 8 | 24-Mar | 835.00 | 853.90 | 821.00 | 847.75 | 840.11 | 3.74 | 54,031.80 | 406,096 | 1.34 | 192,810 | 1.49 | 16.20 | 49 |
| 9 | 23-Mar | 823.00 | 828.90 | 805.10 | 817.20 | 815.11 | -2.59 | 52,084.68 | 976,724 | 3.21 | 536,421 | 4.15 | 43.72 | 136 |
| 10 | 20-Mar | 856.00 | 865.55 | 832.10 | 838.90 | 844.53 | -2.03 | 53,467.74 | 644,988 | 2.12 | 354,814 | 2.75 | 29.97 | 90 |
| 11 | 19-Mar | 865.00 | 867.10 | 852.00 | 856.25 | 858.90 | -3.23 | 54,573.55 | 449,302 | 1.48 | 238,708 | 1.85 | 20.50 | 60 |
| 12 | 18-Mar | 848.35 | 892.00 | 847.70 | 884.80 | 877.63 | 4.30 | 56,393.20 | 688,700 | 2.27 | 379,253 | 2.94 | 33.28 | 96 |
| 13 | 17-Mar | 830.75 | 857.20 | 829.85 | 848.35 | 845.32 | 2.12 | 54,070.04 | 370,440 | 1.22 | 173,523 | 1.34 | 14.67 | 44 |
| 14 | 16-Mar | 820.00 | 839.80 | 815.10 | 830.75 | 826.35 | 0.86 | 52,948.29 | 516,048 | 1.70 | 240,071 | 1.86 | 19.84 | 61 |
| 15 | 13-Mar | 840.00 | 844.95 | 816.50 | 823.65 | 825.91 | -2.68 | 52,495.77 | 372,261 | 1.22 | 192,408 | 1.49 | 15.89 | 49 |
| 16 | 12-Mar | 854.00 | 856.20 | 830.40 | 846.35 | 844.12 | -1.28 | 53,942.57 | 328,417 | 1.08 | 129,124 | 1.00 | 10.90 | 33 |
| 17 | 11-Mar | 883.00 | 886.00 | 851.10 | 857.30 | 869.92 | -2.26 | 54,640.47 | 449,000 | 1.48 | 230,990 | 1.79 | 20.09 | 58 |
| 18 | 10-Mar | 850.00 | 884.95 | 846.10 | 877.10 | 869.08 | 5.22 | 55,902.43 | 970,262 | 3.19 | 378,204 | 2.93 | 32.87 | 96 |
| 19 | 09-Mar | 838.00 | 839.95 | 811.10 | 833.60 | 826.49 | -3.10 | 53,129.94 | 827,592 | 2.72 | 420,866 | 3.26 | 34.78 | 106 |
| 20 | 06-Mar | 860.05 | 865.45 | 847.50 | 860.25 | 858.14 | -0.05 | 54,828.49 | 556,373 | 1.83 | 327,275 | 2.53 | 28.08 | 83 |
| 21 | 05-Mar | 852.10 | 878.85 | 846.75 | 860.70 | 859.70 | 1.21 | 54,857.17 | 631,618 | 2.08 | 283,037 | 2.19 | 24.33 | 72 |
| 22 | 04-Mar | 887.00 | 898.90 | 841.00 | 850.45 | 860.75 | -5.87 | 54,203.88 | 1,113,661 | 3.66 | 762,224 | 5.90 | 65.61 | 193 |
| 23 | 02-Mar | 901.00 | 925.85 | 892.60 | 903.45 | 907.36 | -2.98 | 57,581.87 | 599,821 | 1.97 | 345,612 | 2.68 | 31.36 | 87 |
| 24 | 27-Feb | 940.20 | 942.60 | 927.00 | 931.20 | 932.50 | -1.32 | 59,350.53 | 370,579 | 1.22 | 186,353 | 1.44 | 17.38 | 47 |
| 25 | 26-Feb | 971.05 | 975.00 | 934.00 | 943.65 | 946.29 | -3.28 | 60,144.03 | 716,034 | 2.36 | 398,935 | 3.09 | 37.75 | 101 |
| 26 | 25-Feb | 987.50 | 987.50 | 962.00 | 975.70 | 975.32 | -0.15 | 62,186.76 | 396,756 | 1.31 | 204,869 | 1.59 | 19.98 | 52 |
| 27 | 24-Feb | 985.00 | 985.00 | 964.25 | 977.15 | 975.60 | -0.80 | 62,279.17 | 725,906 | 2.39 | 471,592 | 3.65 | 46.01 | 119 |
| 28 | 23-Feb | 957.05 | 988.00 | 953.55 | 985.05 | 976.69 | 2.93 | 62,782.68 | 695,887 | 2.29 | 448,908 | 3.48 | 43.84 | 113 |
| 29 | 20-Feb | 941.15 | 962.00 | 940.00 | 957.05 | 951.36 | 1.72 | 60,998.09 | 602,955 | 1.98 | 412,686 | 3.20 | 39.26 | 104 |
| 30 | 19-Feb | 981.00 | 992.30 | 930.00 | 940.85 | 961.12 | -3.85 | 59,965.57 | 571,012 | 1.88 | 239,197 | 1.85 | 22.99 | 60 |
| 31 | 18-Feb | 950.00 | 981.85 | 943.00 | 978.55 | 967.41 | 3.66 | 62,368.40 | 688,464 | 2.26 | 354,450 | 2.75 | 34.29 | 90 |
| 32 | 17-Feb | 923.70 | 947.65 | 918.65 | 944.00 | 935.18 | 2.20 | 60,166.00 | 304,006 | 1.00 | 148,462 | 1.15 | 13.88 | 38 |
| 33 | 16-Feb | 912.40 | 942.75 | 906.00 | 923.70 | 926.59 | 1.24 | 58,872.51 | 722,011 | 2.37 | 394,088 | 3.05 | 36.52 | 100 |
| 34 | 13-Feb | 955.00 | 955.00 | 899.95 | 912.40 | 927.18 | -5.49 | 58,152.30 | 1,020,844 | 3.36 | 477,317 | 3.70 | 44.26 | 121 |
| 35 | 12-Feb | 944.05 | 973.90 | 942.00 | 965.45 | 962.56 | 1.60 | 61,533.47 | 1,566,282 | 5.15 | 986,920 | 7.64 | 95.00 | 249 |
| 36 | 11-Feb | 912.00 | 952.50 | 909.00 | 950.25 | 940.73 | 4.32 | 60,564.69 | 1,231,395 | 4.05 | 634,149 | 4.91 | 59.66 | 160 |
| 37 | 10-Feb | 921.60 | 935.85 | 906.10 | 910.90 | 917.79 | -0.97 | 58,056.69 | 787,813 | 2.59 | 453,649 | 3.51 | 41.64 | 115 |
| 38 | 09-Feb | 932.00 | 935.95 | 915.60 | 919.85 | 922.91 | 0.01 | 58,627.13 | 542,409 | 1.78 | 321,322 | 2.49 | 29.66 | 81 |
| 39 | 06-Feb | 922.00 | 932.00 | 904.00 | 919.80 | 915.56 | -0.56 | 58,623.94 | 375,447 | 1.23 | 198,462 | 1.54 | 18.17 | 43 |
| 40 | 05-Feb | 939.00 | 939.00 | 913.75 | 925.00 | 924.02 | -0.15 | 58,955.00 | 826,463 | 2.72 | 489,439 | 3.79 | 45.23 | 105 |
| 41 | 04-Feb | 928.00 | 938.60 | 917.00 | 926.40 | 927.27 | -0.28 | 59,044.60 | 983,391 | 3.23 | 560,141 | 4.34 | 51.94 | 120 |
| 42 | 03-Feb | 1,009.00 | 1,009.00 | 914.00 | 929.00 | 943.61 | 7.72 | 59,210.00 | 3,555,559 | 11.70 | 1,946,719 | 15.08 | 183.69 | 419 |
| 43 | 02-Feb | 868.00 | 878.00 | 841.95 | 862.45 | 857.94 | -0.86 | 54,968.71 | 1,025,197 | 3.37 | 670,091 | 5.19 | 57.49 | 144 |
| 44 | 01-Feb | 879.80 | 884.00 | 846.70 | 869.95 | 859.42 | -0.93 | 55,446.72 | 853,316 | 2.81 | 505,606 | 3.92 | 43.45 | 109 |
| 45 | 30-Jan | 870.00 | 919.20 | 868.00 | 878.10 | 896.49 | 1.92 | 55,966.17 | 3,696,740 | 12.16 | 1,647,201 | 12.76 | 147.67 | 354 |
| 46 | 29-Jan | 840.00 | 868.40 | 832.10 | 861.60 | 847.39 | 3.21 | 54,914.53 | 961,512 | 3.16 | 642,803 | 4.98 | 54.47 | 138 |
| 47 | 28-Jan | 805.00 | 842.00 | 801.30 | 834.80 | 824.34 | 4.49 | 53,206.42 | 838,796 | 2.76 | 503,487 | 3.90 | 41.50 | 108 |
| 48 | 27-Jan | 820.00 | 823.70 | 795.80 | 798.95 | 805.70 | -3.03 | 50,921.50 | 806,329 | 2.65 | 484,272 | 3.75 | 39.02 | 104 |
| 49 | 23-Jan | 849.95 | 850.80 | 817.60 | 823.95 | 830.69 | -2.23 | 52,514.89 | 359,332 | 1.18 | 186,671 | 1.45 | 15.51 | 40 |
| 50 | 22-Jan | 840.95 | 860.00 | 831.00 | 842.75 | 843.13 | 1.13 | 53,713.12 | 434,853 | 1.43 | 202,763 | 1.57 | 17.10 | 44 |
| 51 | 21-Jan | 850.00 | 850.00 | 828.00 | 833.35 | 838.40 | -2.20 | 53,114.00 | 452,418 | 1.49 | 194,102 | 1.50 | 16.27 | 42 |
| 52 | 20-Jan | 881.00 | 881.15 | 840.60 | 852.10 | 855.50 | -3.30 | 54,309.05 | 691,154 | 2.27 | 364,188 | 2.82 | 31.16 | 78 |
| 53 | 19-Jan | 882.00 | 895.00 | 874.70 | 881.15 | 884.30 | -0.14 | 56,160.56 | 372,328 | 1.22 | 171,476 | 1.33 | 15.16 | 37 |
| 54 | 16-Jan | 870.00 | 894.00 | 867.95 | 882.40 | 885.32 | 2.12 | 56,240.23 | 878,447 | 2.89 | 398,234 | 3.08 | 35.26 | 86 |
| 55 | 14-Jan | 888.00 | 890.85 | 861.85 | 864.05 | 871.58 | -3.13 | 55,070.69 | 726,402 | 2.39 | 471,125 | 3.65 | 41.06 | 101 |
| 56 | 13-Jan | 864.00 | 895.00 | 857.00 | 891.95 | 877.52 | 3.53 | 56,848.91 | 397,780 | 1.31 | 198,883 | 1.54 | 17.45 | 43 |
| 57 | 12-Jan | 879.00 | 885.00 | 848.20 | 861.50 | 858.78 | -1.98 | 54,908.16 | 533,781 | 1.76 | 294,684 | 2.28 | 25.31 | 63 |
| 58 | 09-Jan | 894.90 | 894.90 | 872.00 | 878.90 | 879.41 | -1.80 | 56,017.16 | 522,097 | 1.72 | 306,338 | 2.37 | 26.94 | 66 |
| 59 | 08-Jan | 899.95 | 908.55 | 887.50 | 895.00 | 896.19 | -0.61 | 57,043.00 | 1,516,324 | 4.99 | 1,137,834 | 8.81 | 101.97 | 245 |
| 60 | 07-Jan | 889.05 | 903.20 | 880.00 | 900.50 | 893.14 | 1.17 | 57,393.85 | 328,271 | 1.08 | 161,824 | 1.25 | 14.45 | 35 |
| 61 | 06-Jan | 895.00 | 896.00 | 882.60 | 890.10 | 889.96 | -1.06 | 56,731.00 | 865,252 | 2.85 | 738,294 | 5.72 | 65.71 | 159 |
| 62 | 05-Jan | 892.30 | 912.50 | 885.60 | 899.65 | 901.40 | 0.82 | 57,339.67 | 1,211,975 | 3.99 | 854,719 | 6.62 | 77.04 | 184 |
| 63 | 02-Jan | 879.95 | 895.00 | 870.60 | 892.30 | 884.12 | 1.97 | 56,871.21 | 323,554 | 1.06 | 173,752 | 1.35 | 15.36 | 37 |
| 64 | 01-Jan | 879.10 | 885.00 | 868.50 | 875.05 | 876.03 | -0.52 | 55,771.78 | 446,088 | 1.47 | 277,664 | 2.15 | 24.32 | 60 |
| 65 | 31-Dec | 865.85 | 883.00 | 859.40 | 879.65 | 875.60 | 1.95 | 56,064.96 | 484,272 | 1.59 | 265,245 | 2.05 | 23.22 | 57 |
| 66 | 30-Dec | 868.55 | 872.00 | 846.00 | 862.85 | 861.01 | -0.60 | 54,994.20 | 1,201,899 | 3.95 | 711,694 | 5.51 | 61.28 | 153 |
| 67 | 29-Dec | 871.05 | 879.50 | 863.15 | 868.10 | 871.81 | 0.11 | 55,328.81 | 348,777 | 1.15 | 202,252 | 1.57 | 17.63 | 44 |