| 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: 285.1; Drift%: 8.4 |
| Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 196.85 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 33,645,325 | Low52 Date: 17-Feb-2025 | SHP: 0.0 / 4.47 / 4.95 / 90.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 297.1 / 196.85 | Month: 282.0 / 248.0 | Week: 299.95 / 283.6 | Day: 322.0 / 292.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 321.40 | 322.00 | 292.85 | 311.25 | 306.96 | -2.81 | 1,047.21 | 323,711 | 71.11 | 127,341 | 55.44 | 3.91 | 42 |
| 2 | 11-Nov | 313.25 | 324.50 | 312.50 | 320.25 | 318.45 | 2.14 | 1,077.49 | 60,207 | 13.23 | 39,236 | 17.08 | 1.25 | 13 |
| 3 | 10-Nov | 305.40 | 323.30 | 305.40 | 313.55 | 315.15 | 3.93 | 1,054.95 | 155,060 | 34.06 | 76,530 | 33.32 | 2.41 | 25 |
| 4 | 07-Nov | 304.55 | 305.00 | 300.55 | 301.70 | 302.43 | -0.92 | 1,015.08 | 9,680 | 2.13 | 5,610 | 2.44 | 0.17 | 2 |
| 5 | 06-Nov | 304.75 | 310.85 | 300.15 | 304.50 | 304.55 | -0.08 | 1,024.50 | 152,886 | 33.59 | 100,378 | 43.70 | 3.06 | 33 |
| 6 | 04-Nov | 298.90 | 306.00 | 292.80 | 304.75 | 303.21 | 3.66 | 1,025.34 | 75,559 | 16.60 | 50,153 | 21.83 | 1.52 | 16 |
| 7 | 03-Nov | 290.20 | 298.00 | 285.10 | 294.00 | 293.22 | 1.31 | 989.00 | 32,386 | 7.11 | 26,526 | 11.55 | 0.78 | 9 |
| 8 | 31-Oct | 297.30 | 299.95 | 287.15 | 290.20 | 293.78 | -0.92 | 976.39 | 32,758 | 7.20 | 21,823 | 9.50 | 0.64 | 7 |
| 9 | 30-Oct | 286.00 | 295.00 | 286.00 | 292.90 | 291.86 | 2.09 | 985.47 | 10,965 | 2.41 | 7,417 | 3.23 | 0.22 | 2 |
| 10 | 29-Oct | 291.85 | 292.50 | 286.00 | 286.90 | 288.36 | -1.41 | 965.28 | 7,174 | 1.58 | 3,704 | 1.61 | 0.11 | 1 |
| 11 | 28-Oct | 289.95 | 294.00 | 284.65 | 291.00 | 289.11 | 0.57 | 979.00 | 56,436 | 12.40 | 42,906 | 18.68 | 1.24 | 14 |
| 12 | 27-Oct | 287.45 | 294.95 | 283.60 | 289.35 | 289.40 | 0.66 | 973.53 | 37,020 | 8.13 | 16,411 | 7.14 | 0.47 | 5 |
| 13 | 24-Oct | 280.00 | 290.00 | 276.45 | 287.45 | 285.60 | 2.51 | 967.13 | 52,064 | 11.44 | 37,275 | 16.23 | 1.06 | 12 |
| 14 | 23-Oct | 285.90 | 289.90 | 276.55 | 280.40 | 282.26 | -2.62 | 943.41 | 25,826 | 5.67 | 10,506 | 4.57 | 0.30 | 3 |
| 15 | 21-Oct | 270.55 | 292.00 | 270.55 | 287.95 | 287.03 | 4.94 | 968.82 | 18,987 | 4.17 | 13,769 | 5.99 | 0.40 | 5 |
| 16 | 20-Oct | 284.35 | 286.85 | 272.05 | 274.40 | 276.98 | -2.76 | 923.23 | 13,442 | 2.95 | 7,912 | 3.44 | 0.22 | 3 |
| 17 | 17-Oct | 274.95 | 288.90 | 268.55 | 282.20 | 279.90 | -1.79 | 949.47 | 120,211 | 26.41 | 70,451 | 30.67 | 1.97 | 23 |
| 18 | 16-Oct | 287.00 | 290.90 | 281.50 | 287.35 | 286.33 | 0.12 | 966.80 | 39,806 | 8.74 | 17,605 | 7.66 | 0.50 | 6 |
| 19 | 15-Oct | 284.00 | 291.20 | 283.90 | 287.00 | 288.62 | 0.40 | 965.00 | 46,593 | 10.24 | 30,112 | 13.11 | 0.87 | 10 |
| 20 | 14-Oct | 291.50 | 294.85 | 285.00 | 285.85 | 289.35 | -1.16 | 961.75 | 154,725 | 33.99 | 133,666 | 58.19 | 3.87 | 44 |
| 21 | 13-Oct | 310.95 | 310.95 | 287.00 | 289.20 | 294.97 | -6.53 | 973.02 | 45,191 | 9.93 | 20,086 | 8.74 | 0.59 | 7 |
| 22 | 10-Oct | 299.25 | 312.20 | 299.25 | 309.40 | 308.26 | 1.83 | 1,040.99 | 42,485 | 9.33 | 22,211 | 9.67 | 0.68 | 7 |
| 23 | 09-Oct | 293.85 | 306.90 | 290.00 | 303.85 | 297.71 | 3.61 | 1,022.31 | 115,644 | 25.41 | 54,588 | 23.76 | 1.63 | 18 |
| 24 | 08-Oct | 287.65 | 294.90 | 286.60 | 293.25 | 291.12 | 1.38 | 986.65 | 68,619 | 15.07 | 37,393 | 16.28 | 1.09 | 12 |
| 25 | 07-Oct | 288.00 | 294.90 | 279.95 | 289.25 | 288.33 | 0.94 | 973.19 | 90,482 | 19.88 | 40,674 | 17.71 | 1.17 | 13 |
| 26 | 06-Oct | 278.00 | 289.45 | 273.65 | 286.55 | 279.59 | 3.26 | 964.11 | 82,296 | 18.08 | 63,744 | 27.75 | 1.78 | 21 |
| 27 | 03-Oct | 271.40 | 280.00 | 267.80 | 277.50 | 275.14 | 2.80 | 933.66 | 68,952 | 15.15 | 45,363 | 19.75 | 1.25 | 15 |
| 28 | 01-Oct | 270.95 | 273.00 | 267.90 | 269.95 | 270.13 | -0.17 | 908.26 | 60,961 | 13.39 | 48,955 | 21.31 | 1.32 | 16 |
| 29 | 30-Sep | 267.80 | 273.45 | 265.00 | 270.40 | 269.23 | 1.37 | 909.77 | 30,313 | 6.66 | 15,578 | 6.78 | 0.42 | 5 |
| 30 | 29-Sep | 271.70 | 272.00 | 265.05 | 266.75 | 268.44 | -1.42 | 897.49 | 33,028 | 7.26 | 28,215 | 12.28 | 0.76 | 9 |
| 31 | 26-Sep | 273.45 | 282.00 | 265.95 | 270.60 | 274.26 | -0.77 | 910.44 | 89,963 | 19.76 | 20,022 | 8.72 | 0.55 | 7 |
| 32 | 25-Sep | 261.90 | 274.00 | 258.95 | 272.70 | 269.08 | 4.38 | 917.51 | 105,825 | 23.25 | 72,043 | 31.36 | 1.94 | 24 |
| 33 | 24-Sep | 257.95 | 263.90 | 254.60 | 261.25 | 260.23 | 1.16 | 878.98 | 38,814 | 8.53 | 22,611 | 9.84 | 0.59 | 7 |
| 34 | 23-Sep | 253.75 | 261.70 | 248.00 | 258.25 | 253.98 | 1.29 | 868.89 | 63,456 | 13.94 | 42,888 | 18.67 | 1.09 | 14 |
| 35 | 22-Sep | 259.00 | 266.90 | 252.00 | 254.95 | 258.45 | -2.21 | 857.79 | 39,079 | 8.59 | 25,737 | 11.20 | 0.67 | 8 |
| 36 | 19-Sep | 257.00 | 262.95 | 254.55 | 260.70 | 259.45 | 0.97 | 877.13 | 55,683 | 12.23 | 38,008 | 16.55 | 0.99 | 12 |
| 37 | 18-Sep | 251.45 | 263.00 | 251.45 | 258.20 | 258.23 | 2.30 | 868.72 | 59,577 | 13.09 | 15,914 | 6.93 | 0.41 | 5 |
| 38 | 17-Sep | 249.40 | 254.45 | 249.25 | 252.40 | 252.59 | 0.30 | 849.21 | 82,126 | 18.04 | 61,806 | 26.91 | 1.56 | 20 |
| 39 | 16-Sep | 258.65 | 258.65 | 249.00 | 251.65 | 251.78 | -2.74 | 846.68 | 52,972 | 11.64 | 26,240 | 11.42 | 0.66 | 9 |
| 40 | 15-Sep | 260.25 | 262.60 | 256.35 | 258.75 | 258.74 | -0.96 | 870.57 | 38,099 | 8.37 | 29,893 | 13.01 | 0.77 | 10 |
| 41 | 12-Sep | 270.35 | 270.35 | 260.15 | 261.25 | 265.02 | -3.17 | 878.98 | 36,355 | 7.99 | 31,504 | 13.72 | 0.83 | 10 |
| 42 | 11-Sep | 264.40 | 272.00 | 263.30 | 269.80 | 268.91 | 2.04 | 907.75 | 73,004 | 16.04 | 36,404 | 15.85 | 0.98 | 12 |
| 43 | 10-Sep | 266.60 | 271.00 | 262.25 | 264.40 | 267.69 | -0.55 | 889.58 | 30,595 | 6.72 | 22,567 | 9.82 | 0.60 | 7 |
| 44 | 09-Sep | 259.40 | 267.10 | 256.00 | 265.85 | 262.20 | 3.02 | 894.46 | 41,380 | 9.09 | 29,171 | 12.70 | 0.76 | 10 |
| 45 | 08-Sep | 265.00 | 267.95 | 255.10 | 258.05 | 260.19 | -3.33 | 868.22 | 38,724 | 8.51 | 21,674 | 9.44 | 0.56 | 7 |
| 46 | 05-Sep | 260.00 | 268.90 | 259.90 | 266.95 | 264.93 | 1.77 | 898.16 | 44,030 | 9.67 | 22,272 | 9.70 | 0.59 | 7 |
| 47 | 04-Sep | 267.90 | 275.00 | 260.40 | 262.30 | 271.65 | -0.66 | 882.52 | 240,370 | 52.81 | 211,684 | 92.16 | 5.75 | 70 |
| 48 | 03-Sep | 267.00 | 267.60 | 259.00 | 264.05 | 263.09 | -1.51 | 888.40 | 26,039 | 5.72 | 16,520 | 7.19 | 0.43 | 5 |
| 49 | 02-Sep | 268.40 | 270.90 | 266.10 | 268.10 | 268.10 | -1.02 | 902.03 | 4,551 | 1.00 | 2,296 | 1.00 | 0.06 | 1 |
| 50 | 01-Sep | 263.20 | 274.00 | 261.00 | 270.85 | 270.08 | 3.12 | 911.28 | 33,723 | 7.41 | 16,855 | 7.34 | 0.46 | 6 |
| 51 | 29-Aug | 247.85 | 269.00 | 244.50 | 262.65 | 257.90 | 6.51 | 883.69 | 46,914 | 10.31 | 20,203 | 8.80 | 0.52 | 7 |
| 52 | 28-Aug | 253.20 | 257.30 | 244.90 | 246.60 | 250.16 | -4.07 | 829.69 | 16,816 | 3.69 | 8,715 | 3.79 | 0.22 | 3 |
| 53 | 26-Aug | 263.55 | 264.65 | 255.00 | 257.05 | 259.62 | -2.56 | 864.85 | 14,837 | 3.26 | 7,851 | 3.42 | 0.20 | 3 |
| 54 | 25-Aug | 261.75 | 270.00 | 260.00 | 263.80 | 266.14 | 0.78 | 887.56 | 39,626 | 8.71 | 31,327 | 13.64 | 0.83 | 10 |
| 55 | 22-Aug | 268.60 | 269.50 | 260.90 | 261.75 | 263.70 | -2.71 | 880.67 | 14,866 | 3.27 | 7,619 | 3.32 | 0.20 | 3 |
| 56 | 21-Aug | 262.65 | 271.00 | 262.65 | 269.05 | 267.38 | 2.44 | 905.23 | 17,412 | 3.83 | 8,777 | 3.82 | 0.23 | 3 |
| 57 | 20-Aug | 265.50 | 265.50 | 260.60 | 262.65 | 263.80 | -1.07 | 883.69 | 17,853 | 3.92 | 14,398 | 6.27 | 0.38 | 5 |
| 58 | 19-Aug | 267.00 | 271.90 | 263.35 | 265.50 | 266.10 | -0.41 | 893.28 | 14,153 | 3.11 | 7,208 | 3.14 | 0.19 | 2 |
| 59 | 18-Aug | 272.70 | 273.10 | 265.30 | 266.60 | 269.08 | -2.24 | 896.98 | 29,363 | 6.45 | 19,141 | 8.33 | 0.52 | 6 |
| 60 | 14-Aug | 271.60 | 277.00 | 267.80 | 272.70 | 272.27 | 0.94 | 917.51 | 19,773 | 4.34 | 13,532 | 5.89 | 0.37 | 4 |
| 61 | 13-Aug | 270.70 | 279.80 | 266.50 | 270.15 | 271.37 | -1.12 | 908.93 | 326,667 | 71.76 | 297,479 | 129.51 | 8.07 | 98 |
| 62 | 12-Aug | 265.60 | 275.25 | 265.60 | 273.20 | 271.98 | 2.86 | 919.19 | 243,741 | 53.55 | 107,714 | 46.89 | 2.93 | 35 |
| 63 | 11-Aug | 270.20 | 270.20 | 260.00 | 265.60 | 263.86 | -1.79 | 893.62 | 23,575 | 5.18 | 10,634 | 4.63 | 0.28 | 3 |
| 64 | 08-Aug | 262.15 | 274.00 | 261.40 | 270.45 | 269.05 | 2.58 | 909.94 | 14,572 | 3.20 | 6,304 | 2.74 | 0.17 | 2 |
| 65 | 07-Aug | 266.55 | 267.80 | 261.30 | 263.65 | 264.53 | -1.81 | 887.06 | 10,254 | 2.25 | 4,654 | 2.03 | 0.12 | 2 |
| 66 | 06-Aug | 271.20 | 274.95 | 265.80 | 268.50 | 268.55 | -1.88 | 903.38 | 12,371 | 2.72 | 5,358 | 2.33 | 0.14 | 2 |
| 67 | 05-Aug | 271.40 | 278.05 | 270.35 | 273.65 | 273.57 | -0.09 | 920.70 | 35,333 | 7.76 | 27,669 | 12.05 | 0.76 | 9 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO