| Macro-sector: Financial Services | Band: 20 | High52 Price: 2,458.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,151.1 | Barrier: 1,516.9; Drift%: -1.23 |
| Basic Industry: Holding Company | Total Equity: 14,277,809 | Low52 Date: 03-Mar-2025 | SHP: 46.55 / 0.82 / 3.83 / 48.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,828.0 / 1,151.1 | Month: 1,642.8 / 1,488.0 | Week: 1,580.0 / 1,440.0 | Day: 1,515.0 / 1,490.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,502.90 | 1,515.00 | 1,490.00 | 1,498.50 | 1,502.82 | -0.72 | 2,139.53 | 5,118 | 1.87 | 2,977 | 1.71 | 0.45 | 4 |
| 2 | 26-Aug | 1,516.70 | 1,518.00 | 1,495.10 | 1,509.40 | 1,506.96 | 0.01 | 2,155.09 | 5,481 | 2.00 | 3,127 | 1.80 | 0.47 | 4 |
| 3 | 25-Aug | 1,508.60 | 1,516.20 | 1,500.00 | 1,509.20 | 1,509.03 | 0.04 | 2,154.81 | 5,007 | 1.83 | 3,031 | 1.74 | 0.46 | 4 |
| 4 | 22-Aug | 1,522.00 | 1,522.00 | 1,489.10 | 1,508.60 | 1,503.69 | -0.04 | 2,153.95 | 6,434 | 2.35 | 3,883 | 2.23 | 0.58 | 6 |
| 5 | 21-Aug | 1,505.40 | 1,522.00 | 1,475.00 | 1,509.20 | 1,503.76 | 1.25 | 2,154.81 | 15,972 | 5.82 | 8,271 | 4.76 | 1.24 | 12 |
| 6 | 20-Aug | 1,485.70 | 1,526.80 | 1,478.80 | 1,490.50 | 1,507.16 | 1.33 | 2,128.11 | 11,471 | 4.18 | 4,158 | 2.39 | 0.63 | 6 |
| 7 | 19-Aug | 1,488.00 | 1,488.00 | 1,455.30 | 1,471.00 | 1,465.95 | 0.17 | 2,100.00 | 8,072 | 2.94 | 4,364 | 2.51 | 0.64 | 6 |
| 8 | 18-Aug | 1,498.00 | 1,519.90 | 1,460.00 | 1,468.50 | 1,484.04 | -0.71 | 2,096.70 | 11,484 | 4.19 | 5,326 | 3.06 | 0.79 | 8 |
| 9 | 14-Aug | 1,536.00 | 1,538.20 | 1,475.50 | 1,479.00 | 1,500.12 | -3.08 | 2,111.00 | 8,500 | 3.10 | 4,446 | 2.56 | 0.67 | 6 |
| 10 | 13-Aug | 1,492.00 | 1,533.40 | 1,467.40 | 1,526.00 | 1,512.20 | 4.14 | 2,178.00 | 18,150 | 6.62 | 9,884 | 5.69 | 1.49 | 14 |
| 11 | 12-Aug | 1,495.00 | 1,580.00 | 1,445.50 | 1,465.40 | 1,527.30 | -1.16 | 2,092.27 | 61,396 | 22.39 | 13,131 | 7.56 | 2.01 | 19 |
| 12 | 11-Aug | 1,445.00 | 1,489.90 | 1,440.00 | 1,482.60 | 1,469.28 | 2.62 | 2,116.83 | 3,570 | 1.30 | 1,927 | 1.11 | 0.28 | 3 |
| 13 | 08-Aug | 1,464.60 | 1,493.70 | 1,432.00 | 1,444.80 | 1,460.66 | -1.35 | 2,062.86 | 6,479 | 2.36 | 4,052 | 2.33 | 0.59 | 6 |
| 14 | 07-Aug | 1,495.10 | 1,516.90 | 1,459.00 | 1,464.60 | 1,482.57 | -2.38 | 2,091.13 | 8,610 | 3.14 | 5,209 | 3.00 | 0.77 | 7 |
| 15 | 06-Aug | 1,495.00 | 1,520.40 | 1,495.00 | 1,500.30 | 1,503.45 | -0.07 | 2,142.10 | 4,559 | 1.66 | 2,952 | 1.70 | 0.44 | 4 |
| 16 | 05-Aug | 1,520.00 | 1,532.90 | 1,500.00 | 1,501.30 | 1,514.43 | -1.23 | 2,143.53 | 5,867 | 2.14 | 3,302 | 1.90 | 0.50 | 5 |
| 17 | 04-Aug | 1,530.00 | 1,530.00 | 1,497.30 | 1,520.00 | 1,511.47 | 0.60 | 2,170.00 | 6,485 | 2.37 | 3,679 | 2.12 | 0.56 | 5 |
| 18 | 01-Aug | 1,492.00 | 1,535.40 | 1,492.00 | 1,510.90 | 1,513.12 | -0.68 | 2,157.23 | 11,233 | 4.10 | 6,137 | 3.53 | 0.93 | 9 |
| 19 | 31-Jul | 1,515.00 | 1,536.10 | 1,488.00 | 1,521.30 | 1,521.75 | -0.67 | 2,172.08 | 5,149 | 1.88 | 3,235 | 1.86 | 0.49 | 5 |
| 20 | 30-Jul | 1,524.90 | 1,540.00 | 1,506.00 | 1,531.50 | 1,521.90 | 0.02 | 2,186.65 | 12,583 | 4.59 | 5,705 | 3.28 | 0.87 | 8 |
| 21 | 29-Jul | 1,549.40 | 1,549.40 | 1,488.00 | 1,531.20 | 1,521.72 | -3.53 | 2,186.22 | 20,065 | 7.32 | 7,418 | 4.27 | 1.13 | 11 |
| 22 | 28-Jul | 1,575.50 | 1,600.00 | 1,566.80 | 1,587.30 | 1,589.07 | 1.31 | 2,266.32 | 35,495 | 12.94 | 21,547 | 12.40 | 3.42 | 31 |
| 23 | 25-Jul | 1,555.60 | 1,585.00 | 1,540.10 | 1,566.80 | 1,568.44 | 0.85 | 2,237.05 | 14,858 | 5.42 | 9,272 | 5.33 | 1.45 | 13 |
| 24 | 24-Jul | 1,585.10 | 1,587.10 | 1,546.00 | 1,553.60 | 1,557.91 | -1.01 | 2,218.20 | 11,865 | 4.33 | 7,031 | 4.05 | 1.10 | 10 |
| 25 | 23-Jul | 1,603.20 | 1,603.20 | 1,562.00 | 1,569.40 | 1,573.91 | -1.13 | 2,240.76 | 10,690 | 3.90 | 7,105 | 4.09 | 1.12 | 10 |
| 26 | 22-Jul | 1,617.80 | 1,617.80 | 1,583.00 | 1,587.30 | 1,596.10 | -0.91 | 2,266.32 | 8,361 | 3.05 | 5,175 | 2.98 | 0.83 | 7 |
| 27 | 21-Jul | 1,625.00 | 1,641.50 | 1,589.70 | 1,601.80 | 1,615.09 | -0.94 | 2,287.02 | 14,459 | 5.27 | 7,731 | 4.45 | 1.25 | 11 |
| 28 | 18-Jul | 1,642.80 | 1,642.80 | 1,605.00 | 1,617.00 | 1,622.90 | -0.09 | 2,308.00 | 6,819 | 2.49 | 3,851 | 2.22 | 0.62 | 6 |
| 29 | 17-Jul | 1,606.00 | 1,629.60 | 1,603.10 | 1,618.40 | 1,615.94 | 1.38 | 2,310.72 | 17,914 | 6.53 | 9,869 | 5.68 | 1.59 | 14 |
| 30 | 16-Jul | 1,580.50 | 1,600.00 | 1,575.10 | 1,596.30 | 1,594.12 | 1.20 | 2,279.17 | 11,156 | 4.07 | 6,270 | 3.61 | 1.00 | 9 |
| 31 | 15-Jul | 1,545.10 | 1,584.00 | 1,545.10 | 1,577.30 | 1,569.48 | 2.30 | 2,252.04 | 6,339 | 2.31 | 3,796 | 2.18 | 0.60 | 5 |
| 32 | 14-Jul | 1,565.00 | 1,579.70 | 1,535.00 | 1,541.80 | 1,551.39 | -1.56 | 2,201.35 | 16,277 | 5.94 | 12,024 | 6.92 | 1.87 | 17 |
| 33 | 11-Jul | 1,573.40 | 1,582.60 | 1,558.00 | 1,566.20 | 1,568.79 | -0.29 | 2,236.19 | 3,649 | 1.33 | 2,354 | 1.35 | 0.37 | 3 |
| 34 | 10-Jul | 1,563.60 | 1,577.90 | 1,555.80 | 1,570.80 | 1,566.86 | 0.94 | 2,242.76 | 6,463 | 2.36 | 4,208 | 2.42 | 0.66 | 6 |
| 35 | 09-Jul | 1,571.90 | 1,579.50 | 1,546.10 | 1,556.10 | 1,557.75 | -0.01 | 2,221.77 | 4,539 | 1.66 | 2,852 | 1.64 | 0.44 | 4 |
| 36 | 08-Jul | 1,560.50 | 1,565.00 | 1,545.00 | 1,556.30 | 1,555.19 | 0.24 | 2,222.06 | 2,741 | 1.00 | 1,955 | 1.12 | 0.30 | 3 |
| 37 | 07-Jul | 1,590.00 | 1,590.00 | 1,541.00 | 1,552.50 | 1,561.82 | -1.50 | 2,216.63 | 7,358 | 2.68 | 4,948 | 2.85 | 0.77 | 7 |
| 38 | 04-Jul | 1,599.20 | 1,602.90 | 1,570.00 | 1,576.20 | 1,582.51 | -0.45 | 2,250.47 | 5,532 | 2.02 | 3,134 | 1.80 | 0.50 | 4 |
| 39 | 03-Jul | 1,571.50 | 1,600.00 | 1,559.10 | 1,583.40 | 1,582.18 | 0.96 | 2,260.75 | 9,077 | 3.31 | 3,453 | 1.99 | 0.55 | 5 |
| 40 | 02-Jul | 1,573.40 | 1,579.90 | 1,556.00 | 1,568.40 | 1,566.06 | -0.20 | 2,239.33 | 4,707 | 1.72 | 2,213 | 1.27 | 0.35 | 3 |
| 41 | 01-Jul | 1,605.70 | 1,605.70 | 1,565.70 | 1,571.60 | 1,578.23 | -1.27 | 2,243.90 | 7,272 | 2.65 | 4,346 | 2.50 | 0.69 | 6 |
| 42 | 30-Jun | 1,590.90 | 1,608.00 | 1,575.70 | 1,591.80 | 1,593.83 | 0.51 | 2,272.74 | 17,651 | 6.44 | 11,638 | 6.70 | 1.85 | 17 |
| 43 | 27-Jun | 1,578.40 | 1,593.50 | 1,559.20 | 1,583.80 | 1,580.83 | 0.77 | 2,261.32 | 37,611 | 13.72 | 23,265 | 13.39 | 3.68 | 33 |
| 44 | 26-Jun | 1,594.50 | 1,615.00 | 1,566.60 | 1,571.70 | 1,580.07 | -0.86 | 2,244.04 | 7,222 | 2.63 | 4,680 | 2.69 | 0.74 | 7 |
| 45 | 25-Jun | 1,543.00 | 1,615.00 | 1,538.20 | 1,585.40 | 1,593.30 | 2.77 | 2,263.60 | 29,497 | 10.76 | 17,263 | 9.93 | 2.75 | 25 |
| 46 | 24-Jun | 1,542.50 | 1,550.10 | 1,508.50 | 1,542.60 | 1,528.82 | 1.52 | 2,202.49 | 17,430 | 6.36 | 10,326 | 5.94 | 1.58 | 15 |
| 47 | 23-Jun | 1,505.50 | 1,542.90 | 1,505.50 | 1,519.50 | 1,524.57 | -0.39 | 2,169.51 | 4,713 | 1.72 | 1,991 | 1.15 | 0.30 | 3 |
| 48 | 20-Jun | 1,514.90 | 1,540.00 | 1,494.70 | 1,525.40 | 1,521.65 | 1.15 | 2,177.94 | 4,078 | 1.49 | 1,737 | 1.00 | 0.26 | 2 |
| 49 | 19-Jun | 1,553.60 | 1,560.60 | 1,500.00 | 1,508.10 | 1,520.69 | -2.99 | 2,153.24 | 7,222 | 2.63 | 3,388 | 1.95 | 0.52 | 5 |
| 50 | 18-Jun | 1,570.00 | 1,594.00 | 1,544.20 | 1,554.60 | 1,568.50 | -0.49 | 2,219.63 | 9,260 | 3.38 | 3,734 | 2.15 | 0.59 | 5 |
| 51 | 17-Jun | 1,513.80 | 1,595.00 | 1,510.20 | 1,562.30 | 1,564.70 | 3.20 | 2,230.62 | 37,958 | 13.84 | 9,614 | 5.53 | 1.50 | 14 |
| 52 | 16-Jun | 1,503.00 | 1,531.90 | 1,491.60 | 1,513.80 | 1,505.19 | 0.17 | 2,161.37 | 13,000 | 4.74 | 7,958 | 4.58 | 1.20 | 11 |
| 53 | 13-Jun | 1,520.00 | 1,535.70 | 1,500.00 | 1,511.30 | 1,513.54 | -0.62 | 2,157.81 | 8,187 | 2.99 | 4,099 | 2.36 | 0.62 | 6 |
| 54 | 12-Jun | 1,550.00 | 1,566.20 | 1,510.00 | 1,520.70 | 1,535.08 | -2.44 | 2,171.23 | 6,241 | 2.28 | 3,530 | 2.03 | 0.54 | 5 |
| 55 | 11-Jun | 1,560.20 | 1,587.00 | 1,547.30 | 1,558.80 | 1,563.43 | -0.17 | 2,225.62 | 14,513 | 5.29 | 11,039 | 6.35 | 1.73 | 16 |
| 56 | 10-Jun | 1,570.00 | 1,584.60 | 1,525.00 | 1,561.50 | 1,566.31 | -0.08 | 2,229.48 | 7,697 | 2.81 | 3,690 | 2.12 | 0.58 | 5 |
| 57 | 09-Jun | 1,563.00 | 1,574.00 | 1,544.40 | 1,562.80 | 1,558.14 | 0.49 | 2,231.34 | 12,120 | 4.42 | 7,802 | 4.49 | 1.22 | 11 |
| 58 | 06-Jun | 1,530.30 | 1,572.30 | 1,516.00 | 1,555.20 | 1,543.04 | 1.57 | 2,220.48 | 10,482 | 3.82 | 4,485 | 2.58 | 0.69 | 6 |
| 59 | 05-Jun | 1,518.20 | 1,550.00 | 1,503.70 | 1,531.10 | 1,527.90 | 1.30 | 2,186.08 | 10,325 | 3.77 | 5,292 | 3.04 | 0.81 | 8 |
| 60 | 04-Jun | 1,521.50 | 1,531.90 | 1,508.50 | 1,511.50 | 1,518.70 | 0.09 | 2,158.09 | 4,936 | 1.80 | 2,808 | 1.62 | 0.43 | 4 |
| 61 | 03-Jun | 1,538.80 | 1,547.60 | 1,501.00 | 1,510.10 | 1,519.84 | -1.42 | 2,156.09 | 12,089 | 4.41 | 6,688 | 3.85 | 1.02 | 10 |
| 62 | 02-Jun | 1,560.10 | 1,577.90 | 1,520.00 | 1,531.80 | 1,550.16 | 0.93 | 2,187.07 | 19,771 | 7.21 | 9,449 | 5.44 | 1.46 | 14 |
| 63 | 30-May | 1,507.00 | 1,575.00 | 1,500.00 | 1,517.70 | 1,527.07 | 0.74 | 2,166.94 | 52,870 | 19.28 | 10,478 | 6.03 | 1.60 | 15 |
| 64 | 29-May | 1,506.90 | 1,525.00 | 1,490.50 | 1,506.60 | 1,514.73 | 0.73 | 2,151.09 | 9,309 | 3.39 | 5,338 | 3.07 | 0.81 | 8 |
| 65 | 28-May | 1,505.60 | 1,525.00 | 1,491.20 | 1,495.70 | 1,506.78 | -0.66 | 2,135.53 | 7,720 | 2.82 | 5,086 | 2.93 | 0.77 | 7 |
| 66 | 27-May | 1,468.50 | 1,510.90 | 1,462.10 | 1,505.70 | 1,491.51 | 3.02 | 2,149.81 | 8,132 | 2.97 | 4,379 | 2.52 | 0.65 | 6 |
| 67 | 26-May | 1,465.90 | 1,499.00 | 1,440.00 | 1,461.60 | 1,473.71 | -0.41 | 2,086.84 | 6,981 | 2.55 | 3,642 | 2.10 | 0.54 | 5 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL