| Macro-sector: Financial Services | Band: 20 | High52 Price: 8,207.45 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: 5,464.0; Drift%: -2.75 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 3,279.55 | Barrier: -; Drift%: - |
| Basic Industry: Holding Company | Total Equity: 11,072,250 | Low52 Date: 04-Mar-2025 | SHP: 57.55 / 0.38 / 0.4 / 41.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 5,541.9 / 3,279.55 | Month: 4,837.4 / 4,045.5 | Week: 5,710.0 / 5,431.0 | Day: 5,475.0 / 5,280.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5,475.00 | 5,475.00 | 5,280.50 | 5,318.00 | 5,346.52 | -2.16 | 5,888.00 | 6,367 | 2.37 | 3,782 | 3.77 | 2.02 | 8 |
| 2 | 10-Jul | 5,446.50 | 5,510.00 | 5,415.00 | 5,435.50 | 5,458.77 | 0.04 | 6,018.32 | 5,223 | 1.94 | 2,412 | 2.41 | 1.32 | 5 |
| 3 | 09-Jul | 5,434.00 | 5,454.00 | 5,389.00 | 5,433.50 | 5,419.22 | 0.10 | 6,016.11 | 4,768 | 1.77 | 2,753 | 2.75 | 1.49 | 6 |
| 4 | 08-Jul | 5,375.00 | 5,515.00 | 5,375.00 | 5,428.00 | 5,446.12 | 0.24 | 6,010.00 | 6,456 | 2.40 | 2,744 | 2.74 | 1.49 | 6 |
| 5 | 07-Jul | 5,485.00 | 5,519.50 | 5,324.00 | 5,415.00 | 5,438.34 | -1.11 | 5,995.00 | 10,263 | 3.82 | 5,800 | 5.79 | 3.15 | 13 |
| 6 | 04-Jul | 5,469.50 | 5,500.00 | 5,444.00 | 5,476.00 | 5,470.26 | 0.12 | 6,063.00 | 3,504 | 1.30 | 1,721 | 1.72 | 0.94 | 4 |
| 7 | 03-Jul | 5,451.50 | 5,615.50 | 5,451.00 | 5,469.50 | 5,532.98 | -0.67 | 6,055.97 | 8,137 | 3.03 | 3,355 | 3.35 | 1.86 | 7 |
| 8 | 02-Jul | 5,482.00 | 5,540.00 | 5,431.00 | 5,506.50 | 5,474.64 | 0.45 | 6,096.93 | 7,716 | 2.87 | 4,016 | 4.01 | 2.20 | 9 |
| 9 | 01-Jul | 5,515.50 | 5,569.00 | 5,464.00 | 5,482.00 | 5,488.97 | -1.13 | 6,069.00 | 7,121 | 2.65 | 4,788 | 4.78 | 2.63 | 10 |
| 10 | 30-Jun | 5,672.00 | 5,710.00 | 5,505.20 | 5,544.40 | 5,585.57 | -0.78 | 6,138.90 | 13,791 | 5.13 | 7,367 | 7.35 | 4.11 | 16 |
| 11 | 27-Jun | 5,275.00 | 5,725.00 | 5,172.20 | 5,588.10 | 5,430.93 | 6.28 | 6,187.28 | 112,867 | 41.97 | 65,317 | 65.19 | 35.47 | 142 |
| 12 | 26-Jun | 5,211.00 | 5,282.40 | 5,211.00 | 5,258.00 | 5,254.45 | 0.56 | 5,821.00 | 6,943 | 2.58 | 2,954 | 2.95 | 1.55 | 6 |
| 13 | 25-Jun | 5,164.90 | 5,246.60 | 5,164.90 | 5,228.90 | 5,212.47 | 1.56 | 5,789.57 | 6,228 | 2.32 | 3,520 | 3.51 | 1.83 | 8 |
| 14 | 24-Jun | 5,187.00 | 5,225.00 | 5,114.90 | 5,148.60 | 5,168.75 | 1.23 | 5,700.66 | 9,108 | 3.39 | 3,842 | 3.83 | 1.99 | 8 |
| 15 | 23-Jun | 5,051.70 | 5,131.40 | 5,037.60 | 5,086.20 | 5,092.05 | -0.06 | 5,631.57 | 4,859 | 1.81 | 1,816 | 1.81 | 0.92 | 4 |
| 16 | 20-Jun | 5,118.50 | 5,183.00 | 5,043.70 | 5,089.40 | 5,113.55 | 0.43 | 5,635.11 | 8,971 | 3.34 | 2,149 | 2.14 | 1.10 | 5 |
| 17 | 19-Jun | 5,201.00 | 5,253.00 | 5,040.00 | 5,067.60 | 5,117.48 | -2.52 | 5,610.97 | 9,565 | 3.56 | 3,843 | 3.84 | 1.97 | 8 |
| 18 | 18-Jun | 5,230.00 | 5,320.50 | 5,150.50 | 5,198.60 | 5,230.91 | -0.14 | 5,756.02 | 11,496 | 4.28 | 4,418 | 4.41 | 2.31 | 10 |
| 19 | 17-Jun | 5,334.50 | 5,375.00 | 5,140.40 | 5,205.80 | 5,249.26 | -2.28 | 5,763.99 | 13,287 | 4.94 | 7,016 | 7.00 | 3.68 | 15 |
| 20 | 16-Jun | 5,217.00 | 5,348.00 | 5,142.60 | 5,327.20 | 5,284.05 | 2.00 | 5,898.41 | 19,355 | 7.20 | 5,732 | 5.72 | 3.03 | 12 |
| 21 | 13-Jun | 5,249.90 | 5,312.80 | 5,151.90 | 5,223.00 | 5,236.60 | -0.95 | 5,783.00 | 10,322 | 3.84 | 4,367 | 4.36 | 2.29 | 9 |
| 22 | 12-Jun | 5,390.00 | 5,442.00 | 5,239.70 | 5,273.00 | 5,315.60 | -1.49 | 5,838.00 | 14,373 | 5.35 | 5,664 | 5.65 | 3.01 | 12 |
| 23 | 11-Jun | 5,425.00 | 5,480.00 | 5,339.40 | 5,353.00 | 5,403.09 | -1.35 | 5,926.00 | 16,089 | 5.98 | 3,514 | 3.51 | 1.90 | 8 |
| 24 | 10-Jun | 5,518.00 | 5,518.00 | 5,382.00 | 5,426.40 | 5,432.38 | -1.52 | 6,008.25 | 20,522 | 7.63 | 4,367 | 4.36 | 2.37 | 9 |
| 25 | 09-Jun | 5,418.90 | 5,595.00 | 5,320.60 | 5,510.10 | 5,496.86 | 1.76 | 6,100.92 | 53,510 | 19.90 | 6,684 | 6.67 | 3.67 | 14 |
| 26 | 06-Jun | 5,293.90 | 5,607.00 | 5,199.00 | 5,414.60 | 5,459.19 | 3.48 | 5,995.18 | 67,396 | 25.06 | 14,562 | 14.53 | 7.95 | 32 |
| 27 | 05-Jun | 5,050.00 | 5,294.70 | 5,011.00 | 5,232.30 | 5,203.88 | 5.47 | 5,793.33 | 44,862 | 16.68 | 12,247 | 12.22 | 6.37 | 27 |
| 28 | 04-Jun | 4,825.60 | 4,988.00 | 4,809.40 | 4,961.10 | 4,898.48 | 3.15 | 5,493.05 | 10,848 | 4.03 | 4,391 | 4.38 | 2.15 | 10 |
| 29 | 03-Jun | 4,762.00 | 4,909.90 | 4,711.00 | 4,809.40 | 4,817.55 | 2.06 | 5,325.09 | 10,718 | 3.99 | 4,406 | 4.40 | 2.12 | 10 |
| 30 | 02-Jun | 4,706.50 | 4,755.00 | 4,654.60 | 4,712.30 | 4,713.95 | 0.12 | 5,217.58 | 6,495 | 2.42 | 4,027 | 4.02 | 1.90 | 9 |
| 31 | 30-May | 4,687.60 | 4,736.70 | 4,656.10 | 4,706.50 | 4,694.60 | -0.14 | 5,211.15 | 2,688 | 1.00 | 1,228 | 1.23 | 0.58 | 3 |
| 32 | 29-May | 4,740.00 | 4,750.90 | 4,675.00 | 4,713.00 | 4,707.89 | -0.41 | 5,218.00 | 3,843 | 1.43 | 2,444 | 2.44 | 1.15 | 5 |
| 33 | 28-May | 4,703.70 | 4,763.90 | 4,616.00 | 4,732.60 | 4,705.05 | 1.62 | 5,240.05 | 3,651 | 1.36 | 1,394 | 1.39 | 0.66 | 3 |
| 34 | 27-May | 4,702.60 | 4,702.60 | 4,610.10 | 4,657.10 | 4,645.17 | -1.95 | 5,156.46 | 8,279 | 3.08 | 4,550 | 4.54 | 2.11 | 10 |
| 35 | 26-May | 4,712.00 | 4,768.70 | 4,682.00 | 4,749.70 | 4,727.48 | 0.73 | 5,258.99 | 4,176 | 1.55 | 2,262 | 2.26 | 1.07 | 5 |
| 36 | 23-May | 4,722.70 | 4,750.00 | 4,640.20 | 4,715.20 | 4,698.51 | 0.24 | 5,220.79 | 4,160 | 1.55 | 1,839 | 1.84 | 0.86 | 4 |
| 37 | 22-May | 4,689.90 | 4,771.70 | 4,670.00 | 4,704.10 | 4,709.91 | -0.18 | 5,208.50 | 3,545 | 1.32 | 1,822 | 1.82 | 0.86 | 4 |
| 38 | 21-May | 4,665.70 | 4,740.00 | 4,650.00 | 4,712.60 | 4,691.54 | 0.44 | 5,217.91 | 6,224 | 2.31 | 3,679 | 3.67 | 1.73 | 8 |
| 39 | 20-May | 4,740.00 | 4,792.20 | 4,680.00 | 4,691.90 | 4,725.79 | -1.01 | 5,194.99 | 4,216 | 1.57 | 2,111 | 2.11 | 1.00 | 5 |
| 40 | 19-May | 4,741.10 | 4,837.40 | 4,712.10 | 4,739.90 | 4,768.24 | 0.29 | 5,248.14 | 6,497 | 2.42 | 2,755 | 2.75 | 1.31 | 6 |
| 41 | 16-May | 4,650.00 | 4,750.00 | 4,620.20 | 4,726.20 | 4,697.17 | 1.92 | 5,232.97 | 5,957 | 2.22 | 3,153 | 3.15 | 1.48 | 7 |
| 42 | 15-May | 4,435.00 | 4,684.80 | 4,415.60 | 4,637.20 | 4,580.55 | 4.20 | 5,134.42 | 8,866 | 3.30 | 4,616 | 4.61 | 2.11 | 10 |
| 43 | 14-May | 4,370.10 | 4,470.00 | 4,342.50 | 4,450.50 | 4,421.38 | 2.03 | 4,927.70 | 4,101 | 1.53 | 1,844 | 1.84 | 0.82 | 4 |
| 44 | 13-May | 4,329.00 | 4,498.50 | 4,271.20 | 4,361.90 | 4,400.85 | 0.73 | 4,829.60 | 6,029 | 2.24 | 3,018 | 3.01 | 1.33 | 7 |
| 45 | 12-May | 4,324.90 | 4,370.00 | 4,263.10 | 4,330.20 | 4,319.21 | 4.85 | 4,794.51 | 4,475 | 1.66 | 2,353 | 2.35 | 1.02 | 5 |
| 46 | 09-May | 4,105.00 | 4,153.40 | 4,054.30 | 4,129.80 | 4,099.60 | -0.94 | 4,572.62 | 3,966 | 1.47 | 1,698 | 1.69 | 0.70 | 4 |
| 47 | 08-May | 4,228.40 | 4,248.50 | 4,105.00 | 4,168.80 | 4,200.63 | -0.74 | 4,615.80 | 4,464 | 1.66 | 1,736 | 1.73 | 0.73 | 4 |
| 48 | 07-May | 4,130.00 | 4,262.50 | 4,045.50 | 4,199.80 | 4,174.42 | 1.70 | 4,650.12 | 5,853 | 2.18 | 2,287 | 2.28 | 0.95 | 5 |
| 49 | 06-May | 4,306.00 | 4,336.00 | 4,100.00 | 4,129.70 | 4,183.29 | -3.96 | 4,572.51 | 4,303 | 1.60 | 2,069 | 2.06 | 0.87 | 4 |
| 50 | 05-May | 4,306.60 | 4,331.20 | 4,223.30 | 4,300.20 | 4,280.38 | 0.75 | 4,761.29 | 3,541 | 1.32 | 1,091 | 1.09 | 0.47 | 2 |
| 51 | 02-May | 4,295.00 | 4,350.00 | 4,246.30 | 4,268.30 | 4,301.29 | -0.31 | 4,725.97 | 2,992 | 1.11 | 1,001 | 1.00 | 0.43 | 2 |
| 52 | 30-Apr | 4,414.20 | 4,444.60 | 4,250.00 | 4,281.60 | 4,351.99 | -2.67 | 4,740.69 | 5,007 | 1.86 | 2,381 | 2.38 | 1.04 | 5 |
| 53 | 29-Apr | 4,415.90 | 4,473.40 | 4,390.00 | 4,399.00 | 4,415.28 | 0.54 | 4,870.00 | 2,882 | 1.07 | 1,134 | 1.13 | 0.50 | 2 |
| 54 | 28-Apr | 4,385.00 | 4,422.90 | 4,287.70 | 4,375.50 | 4,362.97 | -0.26 | 4,844.66 | 5,719 | 2.13 | 2,544 | 2.54 | 1.11 | 6 |
| 55 | 25-Apr | 4,510.00 | 4,548.00 | 4,365.10 | 4,387.10 | 4,424.22 | -3.40 | 4,857.51 | 8,147 | 3.03 | 3,959 | 3.95 | 1.75 | 9 |
| 56 | 24-Apr | 4,523.70 | 4,561.90 | 4,501.20 | 4,541.70 | 4,535.57 | 0.40 | 5,028.68 | 3,235 | 1.20 | 1,114 | 1.11 | 0.51 | 2 |
| 57 | 23-Apr | 4,600.00 | 4,600.00 | 4,430.70 | 4,523.70 | 4,502.52 | -0.83 | 5,008.75 | 5,706 | 2.12 | 2,245 | 2.24 | 1.01 | 5 |
| 58 | 22-Apr | 4,518.20 | 4,579.00 | 4,501.00 | 4,561.40 | 4,533.58 | 1.10 | 5,050.50 | 5,907 | 2.20 | 2,607 | 2.60 | 1.18 | 6 |
| 59 | 21-Apr | 4,449.00 | 4,560.00 | 4,415.00 | 4,511.90 | 4,505.23 | 2.22 | 4,995.69 | 6,270 | 2.33 | 2,884 | 2.88 | 1.30 | 6 |
| 60 | 17-Apr | 4,360.00 | 4,485.50 | 4,310.50 | 4,414.00 | 4,428.45 | 1.88 | 4,887.00 | 7,653 | 2.85 | 3,063 | 3.06 | 1.36 | 7 |
| 61 | 16-Apr | 4,315.30 | 4,454.90 | 4,301.30 | 4,332.50 | 4,365.60 | 1.16 | 4,797.05 | 8,932 | 3.32 | 3,056 | 3.05 | 1.33 | 7 |
| 62 | 15-Apr | 4,201.00 | 4,320.10 | 4,201.00 | 4,283.00 | 4,277.18 | 1.98 | 4,742.00 | 4,744 | 1.76 | 1,793 | 1.79 | 0.77 | 4 |
| 63 | 11-Apr | 4,151.15 | 4,220.80 | 4,135.00 | 4,199.90 | 4,185.87 | 1.99 | 4,650.23 | 4,132 | 1.54 | 1,712 | 1.71 | 0.72 | 4 |
| 64 | 09-Apr | 4,020.00 | 4,173.50 | 3,999.65 | 4,118.10 | 4,084.39 | 0.88 | 4,559.66 | 4,717 | 1.75 | 1,364 | 1.36 | 0.56 | 3 |
| 65 | 08-Apr | 4,052.25 | 4,127.95 | 4,026.65 | 4,082.25 | 4,069.74 | 2.26 | 4,519.97 | 5,329 | 1.98 | 1,630 | 1.63 | 0.66 | 4 |
| 66 | 07-Apr | 3,970.00 | 4,045.75 | 3,884.80 | 3,991.90 | 3,931.42 | -4.46 | 4,419.93 | 8,764 | 3.26 | 3,084 | 3.08 | 1.21 | 7 |
| 67 | 04-Apr | 4,390.00 | 4,393.35 | 4,135.00 | 4,178.20 | 4,228.14 | -4.21 | 4,626.21 | 8,351 | 3.11 | 3,251 | 3.24 | 1.37 | 7 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR AHL BFINVEST BINANIIND GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL