| Macro-sector: Financial Services | Band: 20 | High52 Price: 325.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 211.02 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 33,900,325 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 4.93 / 5.08 / 89.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 297.1 / 196.85 | Month: 318.7 / 259.95 | Week: 282.0 / 267.6 | Day: 291.0 / 279.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 291.00 | 291.00 | 279.20 | 281.55 | 282.56 | -1.98 | 954.46 | 23,613 | 18.65 | 20,587 | 47.99 | 0.58 | 7 |
| 2 | 06-Apr | 276.45 | 290.00 | 275.00 | 287.25 | 283.84 | 3.91 | 973.79 | 9,609 | 7.59 | 6,365 | 14.84 | 0.18 | 2 |
| 3 | 02-Apr | 276.75 | 285.05 | 264.15 | 276.45 | 270.92 | -0.27 | 937.17 | 32,786 | 25.90 | 20,117 | 46.89 | 0.55 | 7 |
| 4 | 01-Apr | 275.00 | 280.00 | 269.60 | 277.20 | 275.04 | 2.55 | 939.72 | 8,808 | 6.96 | 5,231 | 12.19 | 0.14 | 2 |
| 5 | 30-Mar | 261.55 | 272.35 | 261.55 | 270.30 | 268.89 | 0.75 | 916.33 | 110,831 | 87.54 | 56,174 | 130.94 | 1.51 | 18 |
| 6 | 27-Mar | 270.20 | 275.50 | 268.00 | 268.30 | 269.40 | -1.85 | 909.55 | 4,953 | 3.91 | 2,878 | 6.71 | 0.08 | 1 |
| 7 | 25-Mar | 272.65 | 276.30 | 270.65 | 273.35 | 273.33 | 1.35 | 926.67 | 25,088 | 19.82 | 21,668 | 50.51 | 0.59 | 7 |
| 8 | 24-Mar | 271.80 | 277.00 | 264.10 | 269.70 | 272.50 | 0.71 | 914.29 | 5,736 | 4.53 | 1,721 | 4.01 | 0.05 | 1 |
| 9 | 23-Mar | 284.95 | 284.95 | 266.00 | 267.80 | 269.98 | -4.88 | 907.85 | 6,737 | 5.32 | 2,567 | 5.98 | 0.07 | 1 |
| 10 | 20-Mar | 280.50 | 288.00 | 275.70 | 281.55 | 282.14 | 0.43 | 954.46 | 13,258 | 10.47 | 7,806 | 18.20 | 0.22 | 3 |
| 11 | 19-Mar | 283.55 | 283.55 | 276.05 | 280.35 | 280.11 | -1.39 | 950.40 | 15,006 | 11.85 | 13,884 | 32.36 | 0.39 | 5 |
| 12 | 18-Mar | 280.15 | 292.00 | 279.00 | 284.30 | 283.05 | 3.44 | 963.79 | 23,098 | 18.24 | 8,526 | 19.87 | 0.24 | 3 |
| 13 | 17-Mar | 268.50 | 275.95 | 268.50 | 274.85 | 270.45 | 2.56 | 931.75 | 168,934 | 133.44 | 161,850 | 377.27 | 4.38 | 53 |
| 14 | 16-Mar | 262.00 | 273.70 | 261.00 | 268.00 | 266.87 | -1.34 | 908.00 | 24,064 | 19.01 | 15,237 | 35.52 | 0.41 | 5 |
| 15 | 13-Mar | 269.60 | 274.00 | 263.85 | 271.65 | 271.12 | 0.59 | 920.90 | 22,407 | 17.70 | 15,513 | 36.16 | 0.42 | 5 |
| 16 | 12-Mar | 275.10 | 280.70 | 268.00 | 270.05 | 272.61 | -1.06 | 915.48 | 1,952 | 1.54 | 696 | 1.62 | 0.02 | 0 |
| 17 | 11-Mar | 277.90 | 279.20 | 271.60 | 272.95 | 273.97 | -0.91 | 925.31 | 3,364 | 2.66 | 1,517 | 3.54 | 0.04 | 0 |
| 18 | 10-Mar | 274.25 | 277.00 | 270.00 | 275.45 | 274.76 | 0.95 | 933.78 | 16,926 | 13.37 | 10,099 | 23.54 | 0.28 | 3 |
| 19 | 09-Mar | 269.00 | 273.20 | 263.10 | 272.85 | 270.59 | -0.58 | 924.97 | 17,740 | 14.01 | 10,588 | 24.68 | 0.29 | 3 |
| 20 | 06-Mar | 275.60 | 278.00 | 273.10 | 274.45 | 275.26 | -1.38 | 930.39 | 1,265 | 1.00 | 707 | 1.65 | 0.02 | 0 |
| 21 | 05-Mar | 276.00 | 279.45 | 268.00 | 278.30 | 275.29 | 2.47 | 943.45 | 20,124 | 15.90 | 12,764 | 29.75 | 0.35 | 4 |
| 22 | 04-Mar | 272.00 | 276.60 | 268.00 | 271.60 | 271.97 | -3.12 | 920.73 | 31,629 | 24.98 | 25,280 | 58.93 | 0.69 | 8 |
| 23 | 02-Mar | 276.45 | 281.00 | 266.25 | 280.35 | 275.59 | 1.41 | 950.40 | 13,806 | 10.91 | 4,613 | 10.75 | 0.13 | 2 |
| 24 | 27-Feb | 280.95 | 280.95 | 274.00 | 276.45 | 276.78 | -1.67 | 937.17 | 1,650 | 1.30 | 428 | 1.00 | 0.01 | 0 |
| 25 | 26-Feb | 279.75 | 282.00 | 272.00 | 281.15 | 278.81 | 1.17 | 953.11 | 15,912 | 12.57 | 5,865 | 13.67 | 0.16 | 2 |
| 26 | 25-Feb | 272.95 | 281.00 | 268.20 | 277.90 | 275.41 | 1.85 | 942.09 | 116,205 | 91.79 | 62,925 | 146.68 | 1.73 | 21 |
| 27 | 24-Feb | 275.45 | 276.50 | 267.60 | 272.85 | 272.16 | -0.49 | 924.97 | 24,753 | 19.55 | 8,640 | 20.14 | 0.24 | 3 |
| 28 | 23-Feb | 280.00 | 281.00 | 270.35 | 274.20 | 277.74 | -1.97 | 929.55 | 33,946 | 26.81 | 27,704 | 64.58 | 0.77 | 9 |
| 29 | 20-Feb | 276.95 | 281.00 | 273.00 | 279.70 | 277.56 | 0.70 | 948.19 | 10,793 | 8.53 | 4,172 | 9.72 | 0.12 | 1 |
| 30 | 19-Feb | 279.05 | 283.00 | 271.00 | 277.75 | 277.48 | -1.98 | 941.58 | 62,420 | 49.30 | 36,050 | 84.03 | 1.00 | 12 |
| 31 | 18-Feb | 283.25 | 284.65 | 280.90 | 283.35 | 282.60 | -0.32 | 960.57 | 4,919 | 3.89 | 1,674 | 3.90 | 0.05 | 1 |
| 32 | 17-Feb | 286.70 | 289.55 | 280.60 | 284.25 | 286.34 | -2.02 | 963.62 | 4,798 | 3.79 | 2,538 | 5.92 | 0.07 | 1 |
| 33 | 16-Feb | 288.90 | 292.00 | 284.25 | 290.10 | 286.45 | -0.10 | 983.45 | 25,010 | 19.76 | 20,873 | 48.66 | 0.60 | 7 |
| 34 | 13-Feb | 286.55 | 291.90 | 283.80 | 290.40 | 287.66 | 0.83 | 984.47 | 13,654 | 10.79 | 6,308 | 14.70 | 0.18 | 2 |
| 35 | 12-Feb | 284.00 | 290.00 | 281.90 | 288.00 | 284.58 | 1.16 | 976.00 | 25,491 | 20.14 | 20,417 | 47.59 | 0.58 | 7 |
| 36 | 11-Feb | 285.05 | 287.95 | 280.25 | 284.70 | 286.05 | -0.05 | 965.14 | 7,847 | 6.20 | 2,855 | 6.66 | 0.08 | 1 |
| 37 | 10-Feb | 283.30 | 286.80 | 282.30 | 284.85 | 284.80 | 0.05 | 965.65 | 20,686 | 16.34 | 15,950 | 37.18 | 0.45 | 5 |
| 38 | 09-Feb | 278.95 | 287.40 | 275.00 | 284.70 | 282.17 | 0.57 | 965.14 | 61,772 | 48.79 | 21,571 | 50.28 | 0.61 | 7 |
| 39 | 06-Feb | 281.30 | 288.00 | 280.00 | 283.10 | 283.64 | -0.40 | 959.72 | 30,313 | 23.94 | 22,734 | 52.99 | 0.64 | 7 |
| 40 | 05-Feb | 280.85 | 285.00 | 278.00 | 284.25 | 282.19 | 0.78 | 963.62 | 46,554 | 36.77 | 22,758 | 53.05 | 0.64 | 7 |
| 41 | 04-Feb | 276.90 | 287.20 | 275.55 | 282.05 | 282.08 | 1.35 | 956.16 | 80,794 | 63.82 | 27,159 | 63.31 | 0.77 | 9 |
| 42 | 03-Feb | 272.85 | 280.75 | 262.70 | 278.30 | 271.72 | 4.72 | 943.45 | 214,790 | 169.66 | 84,114 | 196.07 | 2.29 | 27 |
| 43 | 02-Feb | 279.90 | 279.90 | 263.45 | 265.75 | 266.90 | -4.13 | 900.90 | 38,247 | 30.21 | 18,284 | 42.62 | 0.49 | 6 |
| 44 | 01-Feb | 270.35 | 285.60 | 270.00 | 277.20 | 278.48 | 0.51 | 939.72 | 16,451 | 12.99 | 6,475 | 15.09 | 0.18 | 2 |
| 45 | 30-Jan | 264.65 | 280.00 | 263.20 | 275.80 | 274.86 | 2.64 | 934.97 | 212,192 | 167.61 | 118,861 | 277.07 | 3.27 | 39 |
| 46 | 29-Jan | 260.55 | 272.80 | 260.55 | 268.70 | 269.23 | 1.59 | 910.90 | 66,377 | 52.43 | 42,534 | 99.15 | 1.15 | 14 |
| 47 | 28-Jan | 258.00 | 265.00 | 255.60 | 264.50 | 262.04 | 2.38 | 896.66 | 79,682 | 62.94 | 51,075 | 119.06 | 1.34 | 17 |
| 48 | 27-Jan | 267.00 | 267.75 | 254.10 | 258.35 | 262.02 | -2.56 | 875.81 | 39,991 | 31.59 | 18,840 | 43.92 | 0.49 | 6 |
| 49 | 23-Jan | 260.25 | 269.90 | 260.25 | 265.15 | 265.79 | 0.11 | 898.87 | 21,386 | 16.89 | 10,253 | 23.90 | 0.27 | 3 |
| 50 | 22-Jan | 260.95 | 266.45 | 255.80 | 264.85 | 263.30 | 2.26 | 897.85 | 86,404 | 68.25 | 30,503 | 71.10 | 0.80 | 10 |
| 51 | 21-Jan | 254.80 | 269.80 | 254.05 | 259.00 | 261.54 | -2.85 | 878.00 | 52,997 | 41.86 | 15,687 | 36.57 | 0.41 | 5 |
| 52 | 20-Jan | 265.50 | 271.50 | 253.10 | 266.60 | 263.10 | 0.93 | 903.78 | 57,230 | 45.21 | 39,877 | 92.95 | 1.05 | 13 |
| 53 | 19-Jan | 273.35 | 274.25 | 259.20 | 264.15 | 265.58 | -4.17 | 895.48 | 50,494 | 39.88 | 31,285 | 72.93 | 0.83 | 10 |
| 54 | 16-Jan | 276.65 | 280.45 | 274.00 | 275.65 | 277.66 | -0.31 | 934.46 | 27,479 | 21.71 | 18,173 | 42.36 | 0.50 | 6 |
| 55 | 14-Jan | 273.85 | 280.65 | 273.00 | 276.50 | 276.47 | -0.07 | 937.34 | 63,863 | 50.44 | 51,748 | 120.62 | 1.43 | 17 |
| 56 | 13-Jan | 276.00 | 288.70 | 271.10 | 276.70 | 278.17 | 1.23 | 938.02 | 46,822 | 36.98 | 16,063 | 37.44 | 0.45 | 5 |
| 57 | 12-Jan | 290.00 | 290.00 | 268.20 | 273.35 | 273.41 | -4.41 | 926.67 | 34,202 | 27.02 | 19,968 | 46.55 | 0.55 | 7 |
| 58 | 09-Jan | 284.25 | 289.90 | 271.60 | 285.95 | 282.20 | -1.07 | 969.38 | 51,930 | 41.02 | 27,030 | 63.01 | 0.76 | 9 |
| 59 | 08-Jan | 301.50 | 301.50 | 285.30 | 289.05 | 289.98 | -3.36 | 979.89 | 20,912 | 16.52 | 12,966 | 30.22 | 0.38 | 4 |
| 60 | 07-Jan | 288.55 | 306.00 | 281.20 | 299.10 | 290.64 | 3.66 | 1,013.96 | 118,024 | 93.23 | 74,334 | 173.27 | 2.16 | 24 |
| 61 | 06-Jan | 285.95 | 289.90 | 282.60 | 288.55 | 287.47 | 1.02 | 978.19 | 17,250 | 13.63 | 9,215 | 21.48 | 0.26 | 3 |
| 62 | 05-Jan | 275.00 | 299.00 | 270.55 | 285.65 | 274.82 | 3.74 | 968.36 | 204,227 | 161.32 | 183,478 | 427.69 | 5.04 | 60 |
| 63 | 02-Jan | 273.60 | 284.95 | 273.35 | 275.35 | 280.73 | 0.24 | 933.45 | 43,803 | 34.60 | 24,499 | 57.11 | 0.69 | 8 |
| 64 | 01-Jan | 279.75 | 279.75 | 272.20 | 274.70 | 273.97 | -0.51 | 931.24 | 9,701 | 7.66 | 4,294 | 10.01 | 0.12 | 1 |
| 65 | 31-Dec | 274.25 | 278.05 | 272.00 | 276.10 | 274.58 | 0.05 | 935.99 | 21,344 | 16.86 | 10,936 | 25.49 | 0.30 | 4 |
| 66 | 30-Dec | 278.70 | 279.70 | 272.50 | 275.95 | 275.58 | -0.99 | 935.48 | 30,418 | 24.03 | 21,751 | 50.70 | 0.60 | 7 |
| 67 | 29-Dec | 277.85 | 283.95 | 276.10 | 278.70 | 279.71 | -0.68 | 944.80 | 24,909 | 19.68 | 9,197 | 21.44 | 0.26 | 3 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO