| Macro-sector: Financial Services | Band: 20 | High52 Price: 359.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5 | Low52 Price: 166.5 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 33,622,825 | Low52 Date: 04-Jun-2024 | SHP: 0.0 / 4.38 / 4.84 / 90.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 297.1 / 196.85 | Month: 246.95 / 202.25 | Week: 246.95 / 228.92 | Day: 241.95 / 232.09 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 240.45 | 240.49 | 230.00 | 232.81 | 233.34 | -2.68 | 782.77 | 35,304 | 4.96 | 27,062 | 8.65 | 0.63 | 0.09 |
| 2 | 03-Apr | 237.00 | 241.95 | 232.09 | 239.21 | 238.87 | 0.43 | 804.29 | 34,703 | 4.88 | 26,174 | 8.37 | 0.63 | 0.09 |
| 3 | 02-Apr | 237.10 | 241.49 | 237.05 | 238.19 | 238.59 | -0.27 | 800.86 | 7,111 | 1.00 | 3,127 | 1.00 | 0.07 | 0.01 |
| 4 | 01-Apr | 239.45 | 244.05 | 234.00 | 238.84 | 238.48 | -1.75 | 803.05 | 29,805 | 4.19 | 13,394 | 4.28 | 0.32 | 0.04 |
| 5 | 28-Mar | 237.55 | 246.95 | 236.11 | 243.09 | 240.17 | 2.19 | 817.34 | 48,783 | 6.86 | 30,393 | 9.72 | 0.73 | 0.10 |
| 6 | 27-Mar | 233.20 | 245.00 | 230.10 | 237.88 | 233.23 | 1.09 | 799.82 | 97,105 | 13.65 | 55,887 | 17.87 | 1.30 | 0.18 |
| 7 | 26-Mar | 235.00 | 240.00 | 228.92 | 235.32 | 232.54 | -0.03 | 791.21 | 156,681 | 22.03 | 126,238 | 40.36 | 2.94 | 0.41 |
| 8 | 25-Mar | 242.00 | 246.95 | 232.05 | 235.40 | 242.83 | -2.49 | 791.48 | 166,999 | 23.48 | 118,609 | 37.92 | 2.88 | 0.39 |
| 9 | 24-Mar | 232.30 | 243.99 | 232.00 | 241.41 | 238.43 | 4.47 | 811.69 | 126,893 | 17.84 | 91,449 | 29.24 | 2.18 | 0.30 |
| 10 | 21-Mar | 231.70 | 237.44 | 228.47 | 231.07 | 231.60 | -1.77 | 776.92 | 74,579 | 10.49 | 56,267 | 17.99 | 1.30 | 0.18 |
| 11 | 20-Mar | 228.55 | 240.00 | 226.00 | 235.24 | 232.08 | 2.14 | 790.94 | 111,344 | 15.66 | 84,565 | 27.03 | 1.96 | 0.28 |
| 12 | 19-Mar | 215.35 | 232.00 | 215.00 | 230.31 | 226.87 | 6.11 | 774.37 | 118,543 | 16.67 | 71,356 | 22.81 | 1.62 | 0.23 |
| 13 | 18-Mar | 214.85 | 220.00 | 213.98 | 217.04 | 216.72 | 0.71 | 729.75 | 124,177 | 17.46 | 107,928 | 34.50 | 2.34 | 0.35 |
| 14 | 17-Mar | 214.10 | 219.59 | 214.05 | 215.52 | 216.28 | 1.21 | 724.64 | 19,669 | 2.77 | 7,382 | 2.36 | 0.16 | 0.02 |
| 15 | 13-Mar | 214.73 | 216.37 | 211.30 | 212.94 | 213.22 | -0.74 | 715.96 | 16,033 | 2.25 | 4,515 | 1.44 | 0.10 | 0.01 |
| 16 | 12-Mar | 220.50 | 220.51 | 206.98 | 214.53 | 213.27 | -2.56 | 721.31 | 107,499 | 15.12 | 53,246 | 17.02 | 1.14 | 0.17 |
| 17 | 11-Mar | 220.60 | 222.95 | 217.00 | 220.17 | 219.34 | -1.12 | 740.27 | 44,418 | 6.25 | 26,744 | 8.55 | 0.59 | 0.09 |
| 18 | 10-Mar | 225.90 | 236.99 | 218.10 | 222.67 | 231.13 | -2.33 | 748.68 | 1,066,706 | 149.99 | 967,187 | 309.20 | 22.35 | 3.17 |
| 19 | 07-Mar | 226.70 | 229.70 | 223.79 | 227.99 | 227.51 | 0.52 | 766.57 | 41,734 | 5.87 | 31,290 | 10.00 | 0.71 | 0.10 |
| 20 | 06-Mar | 222.50 | 231.01 | 222.50 | 226.82 | 226.84 | 2.31 | 762.63 | 68,128 | 9.58 | 39,550 | 12.64 | 0.90 | 0.13 |
| 21 | 05-Mar | 214.10 | 225.00 | 214.00 | 221.69 | 220.32 | 2.65 | 745.38 | 42,379 | 5.96 | 18,413 | 5.89 | 0.41 | 0.06 |
| 22 | 04-Mar | 206.10 | 220.00 | 205.86 | 215.96 | 214.77 | 3.84 | 726.12 | 72,611 | 10.21 | 31,672 | 10.13 | 0.68 | 0.10 |
| 23 | 03-Mar | 207.75 | 209.70 | 202.25 | 207.97 | 206.84 | 0.96 | 699.25 | 41,085 | 5.78 | 25,684 | 8.21 | 0.53 | 0.08 |
| 24 | 28-Feb | 210.50 | 210.80 | 202.30 | 206.00 | 206.18 | -2.78 | 692.00 | 38,203 | 5.37 | 19,791 | 6.33 | 0.41 | 0.06 |
| 25 | 27-Feb | 220.00 | 221.00 | 209.50 | 211.90 | 212.49 | -3.59 | 712.47 | 48,391 | 6.80 | 27,148 | 8.68 | 0.58 | 0.09 |
| 26 | 25-Feb | 217.85 | 222.25 | 215.95 | 219.80 | 218.97 | -0.61 | 739.03 | 92,033 | 12.94 | 82,446 | 26.36 | 1.81 | 0.27 |
| 27 | 24-Feb | 225.00 | 225.00 | 215.00 | 221.15 | 220.91 | -3.00 | 743.57 | 105,249 | 14.80 | 89,476 | 28.60 | 1.98 | 0.29 |
| 28 | 21-Feb | 215.50 | 230.00 | 215.00 | 228.00 | 224.74 | 4.83 | 766.00 | 113,250 | 15.92 | 78,431 | 25.07 | 1.76 | 0.26 |
| 29 | 20-Feb | 209.70 | 218.90 | 203.90 | 217.50 | 213.28 | 4.12 | 731.30 | 129,866 | 18.26 | 100,879 | 32.25 | 2.15 | 0.33 |
| 30 | 19-Feb | 208.15 | 212.00 | 205.40 | 208.90 | 207.94 | -0.50 | 702.38 | 222,544 | 31.29 | 188,969 | 60.41 | 3.93 | 0.62 |
| 31 | 18-Feb | 205.00 | 220.00 | 203.20 | 209.95 | 212.78 | 1.33 | 705.91 | 181,387 | 25.50 | 92,315 | 29.51 | 1.96 | 0.30 |
| 32 | 17-Feb | 201.50 | 216.65 | 196.85 | 207.20 | 208.15 | 3.01 | 696.66 | 123,804 | 17.41 | 73,805 | 23.59 | 1.54 | 0.24 |
| 33 | 14-Feb | 214.90 | 218.45 | 197.85 | 201.15 | 205.73 | -7.24 | 676.32 | 76,566 | 10.77 | 46,492 | 14.86 | 0.96 | 0.15 |
| 34 | 13-Feb | 217.75 | 223.20 | 205.05 | 216.85 | 215.53 | -1.25 | 729.11 | 81,215 | 11.42 | 43,286 | 13.84 | 0.93 | 0.14 |
| 35 | 12-Feb | 221.00 | 223.95 | 211.95 | 219.60 | 218.51 | -0.50 | 738.36 | 114,214 | 16.06 | 77,296 | 24.71 | 1.69 | 0.25 |
| 36 | 11-Feb | 229.55 | 229.55 | 213.55 | 220.70 | 222.31 | -4.09 | 742.06 | 41,803 | 5.88 | 22,387 | 7.16 | 0.50 | 0.07 |
| 37 | 10-Feb | 244.90 | 244.90 | 227.05 | 230.10 | 233.00 | -4.48 | 773.66 | 55,026 | 7.74 | 30,836 | 9.86 | 0.00 | 0.10 |
| 38 | 07-Feb | 251.10 | 252.00 | 240.05 | 240.90 | 242.90 | -3.54 | 809.97 | 34,390 | 4.84 | 19,253 | 6.16 | 0.47 | 0.06 |
| 39 | 06-Feb | 248.70 | 253.15 | 247.55 | 249.75 | 250.40 | 0.08 | 839.73 | 45,249 | 6.36 | 30,408 | 9.72 | 0.76 | 0.10 |
| 40 | 05-Feb | 242.10 | 253.70 | 242.10 | 249.55 | 248.65 | 2.78 | 839.06 | 32,254 | 4.54 | 13,671 | 4.37 | 0.34 | 0.04 |
| 41 | 04-Feb | 238.00 | 250.00 | 236.45 | 242.80 | 245.05 | 3.34 | 816.36 | 69,475 | 9.77 | 38,598 | 12.34 | 0.95 | 0.13 |
| 42 | 03-Feb | 254.30 | 255.40 | 232.30 | 234.95 | 241.06 | -8.46 | 789.97 | 67,090 | 9.43 | 39,927 | 12.76 | 0.96 | 0.13 |
| 43 | 01-Feb | 264.80 | 269.55 | 254.00 | 256.65 | 258.92 | -2.49 | 862.93 | 21,890 | 3.08 | 11,848 | 3.79 | 0.31 | 0.04 |
| 44 | 31-Jan | 261.55 | 270.00 | 258.30 | 263.20 | 264.76 | -0.02 | 884.95 | 50,639 | 7.12 | 21,482 | 6.87 | 0.57 | 0.07 |
| 45 | 30-Jan | 248.00 | 270.00 | 243.95 | 263.25 | 259.56 | 6.21 | 885.12 | 65,030 | 9.14 | 26,774 | 8.56 | 0.69 | 0.09 |
| 46 | 29-Jan | 239.90 | 254.50 | 238.70 | 247.85 | 246.16 | 3.44 | 833.34 | 118,992 | 16.73 | 44,693 | 14.29 | 1.10 | 0.15 |
| 47 | 28-Jan | 260.00 | 260.00 | 231.35 | 239.60 | 240.75 | -7.19 | 805.60 | 138,533 | 19.48 | 43,842 | 14.02 | 1.06 | 0.14 |
| 48 | 27-Jan | 266.50 | 266.50 | 227.55 | 258.15 | 247.16 | -4.50 | 867.97 | 489,084 | 68.77 | 259,247 | 82.88 | 6.41 | 0.85 |
| 49 | 24-Jan | 269.95 | 276.00 | 265.70 | 270.30 | 270.73 | -0.06 | 908.82 | 54,795 | 7.70 | 25,653 | 8.20 | 0.69 | 0.08 |
| 50 | 23-Jan | 255.55 | 275.90 | 255.55 | 270.45 | 267.32 | 5.68 | 909.33 | 186,292 | 26.19 | 88,008 | 28.14 | 2.35 | 0.29 |
| 51 | 22-Jan | 244.95 | 260.00 | 231.15 | 255.10 | 242.18 | 2.51 | 857.72 | 85,781 | 12.06 | 28,174 | 9.01 | 0.68 | 0.09 |
| 52 | 21-Jan | 254.50 | 255.90 | 240.30 | 248.70 | 246.57 | -1.79 | 836.20 | 92,476 | 13.00 | 39,454 | 12.61 | 0.97 | 0.13 |
| 53 | 20-Jan | 249.00 | 261.75 | 248.80 | 253.15 | 252.31 | 1.24 | 851.16 | 26,040 | 3.66 | 11,215 | 3.59 | 0.28 | 0.04 |
| 54 | 17-Jan | 249.00 | 257.40 | 247.45 | 250.00 | 251.02 | -0.52 | 840.00 | 60,213 | 8.47 | 29,768 | 9.52 | 0.75 | 0.10 |
| 55 | 16-Jan | 245.70 | 262.95 | 244.25 | 251.30 | 251.15 | 1.31 | 844.94 | 82,102 | 11.54 | 37,354 | 11.94 | 0.94 | 0.12 |
| 56 | 15-Jan | 245.80 | 255.70 | 245.80 | 248.00 | 250.07 | -0.02 | 833.00 | 36,721 | 5.16 | 18,784 | 6.01 | 0.47 | 0.06 |
| 57 | 14-Jan | 238.40 | 257.00 | 238.05 | 248.05 | 249.07 | 2.42 | 834.01 | 71,766 | 10.09 | 34,888 | 11.15 | 0.87 | 0.11 |
| 58 | 13-Jan | 268.10 | 268.10 | 230.00 | 242.05 | 250.91 | -10.18 | 813.84 | 81,102 | 11.40 | 52,264 | 16.71 | 1.31 | 0.17 |
| 59 | 10-Jan | 274.80 | 274.80 | 259.05 | 266.70 | 268.56 | -2.51 | 896.72 | 183,971 | 25.87 | 130,479 | 41.71 | 3.50 | 0.43 |
| 60 | 09-Jan | 284.00 | 284.00 | 270.00 | 273.40 | 277.39 | -3.35 | 919.25 | 29,270 | 4.12 | 19,235 | 6.15 | 0.53 | 0.06 |
| 61 | 08-Jan | 283.90 | 287.25 | 280.10 | 282.55 | 282.95 | -0.28 | 950.01 | 38,597 | 5.43 | 29,123 | 9.31 | 0.82 | 0.10 |
| 62 | 07-Jan | 284.95 | 288.45 | 280.95 | 283.35 | 284.42 | -0.05 | 952.70 | 32,168 | 4.52 | 22,218 | 7.10 | 0.63 | 0.07 |
| 63 | 06-Jan | 291.00 | 292.45 | 280.80 | 283.50 | 283.13 | -1.62 | 953.21 | 32,849 | 4.62 | 23,504 | 7.51 | 0.67 | 0.08 |
| 64 | 03-Jan | 289.00 | 291.00 | 285.15 | 288.10 | 288.85 | -0.31 | 968.67 | 58,286 | 8.20 | 40,189 | 12.85 | 1.16 | 0.13 |
| 65 | 02-Jan | 284.00 | 297.10 | 282.15 | 289.00 | 289.76 | 2.66 | 971.00 | 82,861 | 11.65 | 27,280 | 8.72 | 0.79 | 0.09 |
| 66 | 01-Jan | 276.25 | 284.00 | 271.55 | 281.30 | 277.47 | 2.04 | 945.81 | 28,880 | 4.06 | 11,719 | 3.75 | 0.33 | 0.04 |
| 67 | 31-Dec | 277.00 | 278.05 | 269.20 | 275.55 | 274.54 | -0.02 | 926.48 | 55,098 | 7.75 | 27,936 | 8.93 | 0.77 | 0.09 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI