| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,897.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 1,151.1 | Barrier: 1,387.1; Drift%: -4.32 |
| Basic Industry: Holding Company | Total Equity: 14,277,809 | Low52 Date: 03-Mar-2025 | SHP: 46.55 / 1.05 / 4.03 / 48.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,828.0 / 1,151.1 | Month: 1,585.1 / 1,361.0 | Week: 1,445.0 / 1,361.0 | Day: 1,368.5 / 1,320.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,358.80 | 1,368.50 | 1,320.20 | 1,329.60 | 1,343.23 | -2.84 | 1,898.38 | 4,760 | 2.43 | 2,688 | 2.03 | 0.36 | 4 |
| 2 | 15-Dec | 1,348.40 | 1,381.40 | 1,341.20 | 1,368.50 | 1,366.96 | 0.57 | 1,953.92 | 3,590 | 1.83 | 2,130 | 1.61 | 0.29 | 3 |
| 3 | 12-Dec | 1,311.90 | 1,371.00 | 1,299.00 | 1,360.80 | 1,332.29 | 2.79 | 1,942.92 | 8,959 | 4.57 | 4,727 | 3.57 | 0.63 | 7 |
| 4 | 11-Dec | 1,303.00 | 1,340.90 | 1,295.00 | 1,323.90 | 1,326.78 | 1.32 | 1,890.24 | 5,337 | 2.72 | 3,228 | 2.44 | 0.43 | 5 |
| 5 | 10-Dec | 1,289.00 | 1,348.20 | 1,284.90 | 1,306.60 | 1,320.95 | 1.88 | 1,865.54 | 13,932 | 7.10 | 4,691 | 3.54 | 0.62 | 7 |
| 6 | 09-Dec | 1,322.00 | 1,323.30 | 1,277.30 | 1,282.50 | 1,294.12 | -2.52 | 1,831.13 | 13,035 | 6.65 | 9,302 | 7.03 | 1.20 | 13 |
| 7 | 08-Dec | 1,387.00 | 1,387.10 | 1,309.90 | 1,315.70 | 1,334.52 | -4.83 | 1,878.53 | 9,418 | 4.80 | 6,544 | 4.94 | 0.87 | 9 |
| 8 | 05-Dec | 1,413.50 | 1,413.50 | 1,380.00 | 1,382.50 | 1,390.79 | -2.49 | 1,973.91 | 3,156 | 1.61 | 2,094 | 1.58 | 0.29 | 3 |
| 9 | 04-Dec | 1,405.10 | 1,431.00 | 1,405.10 | 1,417.80 | 1,417.92 | 0.05 | 2,024.31 | 4,628 | 2.36 | 2,686 | 2.03 | 0.38 | 4 |
| 10 | 03-Dec | 1,396.80 | 1,440.00 | 1,377.10 | 1,417.10 | 1,407.69 | 2.47 | 2,023.31 | 18,880 | 9.63 | 10,227 | 7.72 | 1.44 | 15 |
| 11 | 02-Dec | 1,383.20 | 1,408.10 | 1,366.20 | 1,383.00 | 1,393.84 | -0.51 | 1,974.00 | 15,661 | 7.99 | 12,570 | 9.49 | 1.75 | 18 |
| 12 | 01-Dec | 1,413.60 | 1,418.10 | 1,385.00 | 1,390.10 | 1,398.07 | -1.56 | 1,984.76 | 4,153 | 2.12 | 2,764 | 2.09 | 0.39 | 4 |
| 13 | 28-Nov | 1,415.20 | 1,445.00 | 1,398.40 | 1,412.20 | 1,422.67 | -0.21 | 2,016.31 | 9,376 | 4.78 | 5,043 | 3.81 | 0.72 | 7 |
| 14 | 27-Nov | 1,422.40 | 1,427.90 | 1,409.80 | 1,415.20 | 1,415.38 | -0.60 | 2,020.60 | 4,984 | 2.54 | 3,388 | 2.56 | 0.48 | 5 |
| 15 | 26-Nov | 1,380.00 | 1,438.00 | 1,380.00 | 1,423.80 | 1,414.71 | 2.28 | 2,032.87 | 6,123 | 3.12 | 3,574 | 2.70 | 0.51 | 5 |
| 16 | 25-Nov | 1,380.00 | 1,398.00 | 1,361.00 | 1,392.00 | 1,383.88 | 1.40 | 1,987.00 | 3,913 | 2.00 | 2,208 | 1.67 | 0.31 | 3 |
| 17 | 24-Nov | 1,425.00 | 1,436.10 | 1,365.10 | 1,372.80 | 1,395.25 | -4.45 | 1,960.06 | 12,564 | 6.41 | 9,280 | 7.01 | 1.29 | 13 |
| 18 | 21-Nov | 1,439.80 | 1,454.70 | 1,426.50 | 1,436.70 | 1,438.08 | -0.75 | 2,051.29 | 5,140 | 2.62 | 3,365 | 2.54 | 0.48 | 5 |
| 19 | 20-Nov | 1,457.30 | 1,466.80 | 1,425.10 | 1,447.50 | 1,443.55 | -0.39 | 2,066.71 | 7,167 | 3.65 | 4,159 | 3.14 | 0.60 | 6 |
| 20 | 19-Nov | 1,486.90 | 1,486.90 | 1,434.30 | 1,453.20 | 1,455.46 | -2.46 | 2,074.85 | 15,961 | 8.14 | 9,399 | 7.10 | 1.37 | 14 |
| 21 | 18-Nov | 1,485.00 | 1,515.30 | 1,478.00 | 1,489.80 | 1,496.60 | -0.28 | 2,127.11 | 8,649 | 4.41 | 5,427 | 4.10 | 0.81 | 8 |
| 22 | 17-Nov | 1,492.70 | 1,508.00 | 1,464.00 | 1,494.00 | 1,483.32 | 0.61 | 2,133.00 | 13,863 | 7.07 | 7,709 | 5.82 | 1.14 | 11 |
| 23 | 14-Nov | 1,562.30 | 1,562.30 | 1,452.30 | 1,484.90 | 1,503.12 | -4.62 | 2,120.11 | 72,003 | 36.72 | 22,628 | 17.09 | 3.40 | 33 |
| 24 | 13-Nov | 1,569.20 | 1,572.40 | 1,551.10 | 1,556.90 | 1,559.58 | -0.78 | 2,222.91 | 2,344 | 1.20 | 1,457 | 1.10 | 0.23 | 2 |
| 25 | 12-Nov | 1,534.00 | 1,576.00 | 1,522.00 | 1,569.20 | 1,558.18 | 2.29 | 2,240.47 | 8,429 | 4.30 | 4,717 | 3.56 | 0.73 | 7 |
| 26 | 11-Nov | 1,534.50 | 1,543.50 | 1,525.00 | 1,534.00 | 1,533.52 | 0.10 | 2,190.00 | 2,909 | 1.48 | 1,937 | 1.46 | 0.30 | 3 |
| 27 | 10-Nov | 1,552.40 | 1,571.90 | 1,520.10 | 1,532.40 | 1,536.50 | -2.18 | 2,187.93 | 5,861 | 2.99 | 4,103 | 3.10 | 0.63 | 6 |
| 28 | 07-Nov | 1,565.00 | 1,577.00 | 1,520.00 | 1,566.60 | 1,548.77 | 1.04 | 2,236.76 | 11,144 | 5.68 | 7,544 | 5.70 | 1.17 | 11 |
| 29 | 06-Nov | 1,568.40 | 1,568.40 | 1,529.70 | 1,550.50 | 1,540.38 | -0.96 | 2,213.77 | 8,647 | 4.41 | 5,199 | 3.93 | 0.80 | 7 |
| 30 | 04-Nov | 1,551.90 | 1,585.10 | 1,520.60 | 1,565.50 | 1,560.21 | 1.65 | 2,235.19 | 13,287 | 6.78 | 7,425 | 5.61 | 1.16 | 11 |
| 31 | 03-Nov | 1,550.00 | 1,551.00 | 1,525.00 | 1,540.10 | 1,534.00 | -0.24 | 2,198.93 | 4,566 | 2.33 | 2,995 | 2.26 | 0.00 | 4 |
| 32 | 31-Oct | 1,542.00 | 1,555.00 | 1,540.50 | 1,543.80 | 1,541.63 | 0.13 | 2,204.21 | 5,995 | 3.06 | 4,367 | 3.30 | 0.67 | 6 |
| 33 | 30-Oct | 1,549.20 | 1,571.20 | 1,540.00 | 1,541.80 | 1,547.19 | -0.28 | 2,201.35 | 7,184 | 3.66 | 5,015 | 3.79 | 0.78 | 7 |
| 34 | 29-Oct | 1,534.00 | 1,565.00 | 1,526.20 | 1,546.10 | 1,538.62 | 0.79 | 2,207.49 | 7,959 | 4.06 | 6,015 | 4.54 | 0.93 | 9 |
| 35 | 28-Oct | 1,539.00 | 1,564.00 | 1,529.20 | 1,534.00 | 1,539.77 | -0.29 | 2,190.00 | 6,874 | 3.51 | 4,046 | 3.06 | 0.62 | 6 |
| 36 | 27-Oct | 1,532.40 | 1,544.70 | 1,520.70 | 1,538.50 | 1,536.42 | 0.77 | 2,196.64 | 6,225 | 3.17 | 4,549 | 3.44 | 0.70 | 7 |
| 37 | 24-Oct | 1,535.30 | 1,548.00 | 1,517.00 | 1,526.80 | 1,529.31 | -0.35 | 2,179.94 | 5,487 | 2.80 | 3,382 | 2.55 | 0.52 | 5 |
| 38 | 23-Oct | 1,544.60 | 1,548.80 | 1,521.90 | 1,532.20 | 1,534.39 | -0.80 | 2,187.65 | 13,074 | 6.67 | 8,794 | 6.64 | 1.35 | 13 |
| 39 | 21-Oct | 1,538.00 | 1,550.00 | 1,525.60 | 1,544.60 | 1,541.65 | 1.38 | 2,205.35 | 1,960 | 1.00 | 1,323 | 1.00 | 0.20 | 2 |
| 40 | 20-Oct | 1,507.90 | 1,531.00 | 1,500.60 | 1,523.50 | 1,516.26 | 1.03 | 2,175.22 | 3,584 | 1.83 | 2,024 | 1.53 | 0.31 | 3 |
| 41 | 17-Oct | 1,506.20 | 1,538.00 | 1,500.00 | 1,507.90 | 1,512.80 | 0.03 | 2,152.95 | 19,603 | 10.00 | 10,987 | 8.30 | 1.66 | 16 |
| 42 | 16-Oct | 1,519.90 | 1,533.50 | 1,500.10 | 1,507.40 | 1,513.39 | -0.24 | 2,152.24 | 7,569 | 3.86 | 3,934 | 2.97 | 0.60 | 6 |
| 43 | 15-Oct | 1,534.80 | 1,570.00 | 1,501.40 | 1,511.00 | 1,526.82 | -1.07 | 2,157.00 | 11,864 | 6.05 | 6,631 | 5.01 | 1.01 | 10 |
| 44 | 14-Oct | 1,540.90 | 1,550.00 | 1,515.00 | 1,527.40 | 1,527.81 | -0.56 | 2,180.79 | 8,041 | 4.10 | 5,072 | 3.83 | 0.77 | 7 |
| 45 | 13-Oct | 1,573.70 | 1,580.00 | 1,530.10 | 1,536.00 | 1,547.96 | -2.40 | 2,193.00 | 13,848 | 7.06 | 7,829 | 5.91 | 1.21 | 11 |
| 46 | 10-Oct | 1,573.00 | 1,597.80 | 1,557.00 | 1,573.70 | 1,570.51 | -0.39 | 2,246.90 | 8,611 | 4.39 | 4,941 | 3.73 | 0.78 | 7 |
| 47 | 09-Oct | 1,595.20 | 1,603.10 | 1,571.00 | 1,579.90 | 1,585.00 | -0.45 | 2,255.75 | 10,115 | 5.16 | 6,283 | 4.75 | 0.00 | 9 |
| 48 | 08-Oct | 1,622.00 | 1,640.00 | 1,580.20 | 1,587.10 | 1,599.32 | -3.00 | 2,266.03 | 14,007 | 7.14 | 8,439 | 6.37 | 1.35 | 12 |
| 49 | 07-Oct | 1,668.10 | 1,668.10 | 1,625.20 | 1,636.20 | 1,641.27 | -1.13 | 2,336.14 | 10,439 | 5.32 | 5,987 | 4.52 | 0.98 | 9 |
| 50 | 06-Oct | 1,700.10 | 1,798.00 | 1,640.10 | 1,654.90 | 1,706.95 | -2.16 | 2,362.83 | 46,831 | 23.88 | 18,026 | 13.61 | 3.08 | 26 |
| 51 | 03-Oct | 1,620.00 | 1,699.00 | 1,620.00 | 1,691.50 | 1,670.44 | 4.03 | 2,415.09 | 21,737 | 11.08 | 13,996 | 10.57 | 2.34 | 20 |
| 52 | 01-Oct | 1,620.00 | 1,680.30 | 1,598.80 | 1,626.00 | 1,638.25 | 0.49 | 2,321.00 | 27,491 | 14.02 | 11,387 | 8.60 | 1.87 | 16 |
| 53 | 30-Sep | 1,570.00 | 1,639.00 | 1,570.00 | 1,618.00 | 1,613.02 | 2.69 | 2,310.00 | 15,616 | 7.96 | 6,249 | 4.72 | 1.01 | 9 |
| 54 | 29-Sep | 1,610.00 | 1,622.40 | 1,570.00 | 1,575.60 | 1,594.70 | -2.11 | 2,249.61 | 11,367 | 5.80 | 6,645 | 5.02 | 1.06 | 10 |
| 55 | 26-Sep | 1,665.10 | 1,681.50 | 1,591.50 | 1,609.50 | 1,618.92 | -2.96 | 2,298.01 | 16,654 | 8.49 | 8,807 | 6.65 | 1.43 | 13 |
| 56 | 25-Sep | 1,677.00 | 1,679.60 | 1,641.30 | 1,658.60 | 1,656.58 | -1.11 | 2,368.12 | 17,400 | 8.87 | 8,706 | 6.58 | 1.44 | 12 |
| 57 | 24-Sep | 1,601.80 | 1,748.00 | 1,590.00 | 1,677.20 | 1,690.27 | 5.29 | 2,394.67 | 184,071 | 93.87 | 48,536 | 36.66 | 8.20 | 70 |
| 58 | 23-Sep | 1,496.50 | 1,613.90 | 1,496.50 | 1,592.90 | 1,564.09 | 5.91 | 2,274.31 | 60,086 | 30.64 | 34,886 | 26.35 | 5.46 | 50 |
| 59 | 22-Sep | 1,496.20 | 1,513.40 | 1,443.80 | 1,504.00 | 1,500.77 | 0.52 | 2,147.00 | 16,318 | 8.32 | 12,184 | 9.20 | 1.83 | 17 |
| 60 | 19-Sep | 1,500.40 | 1,509.60 | 1,491.10 | 1,496.20 | 1,501.04 | 0.12 | 2,136.25 | 8,365 | 4.27 | 6,192 | 4.68 | 0.93 | 9 |
| 61 | 18-Sep | 1,516.30 | 1,518.00 | 1,482.10 | 1,494.40 | 1,498.06 | -0.93 | 2,133.68 | 19,257 | 9.82 | 14,675 | 11.08 | 2.20 | 21 |
| 62 | 17-Sep | 1,518.50 | 1,550.00 | 1,500.10 | 1,508.40 | 1,523.91 | 0.69 | 2,153.66 | 22,914 | 11.68 | 10,976 | 8.29 | 1.67 | 16 |
| 63 | 16-Sep | 1,511.20 | 1,530.20 | 1,490.00 | 1,498.00 | 1,508.47 | -0.48 | 2,138.00 | 21,956 | 11.20 | 13,163 | 9.94 | 1.99 | 19 |
| 64 | 15-Sep | 1,495.00 | 1,519.90 | 1,494.00 | 1,505.20 | 1,505.96 | 0.17 | 2,149.10 | 6,755 | 3.44 | 3,235 | 2.44 | 0.49 | 5 |
| 65 | 12-Sep | 1,504.70 | 1,515.00 | 1,490.10 | 1,502.70 | 1,504.02 | 0.87 | 2,145.53 | 11,151 | 5.69 | 6,777 | 5.12 | 1.02 | 10 |
| 66 | 11-Sep | 1,501.00 | 1,521.50 | 1,479.50 | 1,489.80 | 1,497.23 | -0.61 | 2,127.11 | 8,295 | 4.23 | 4,913 | 3.71 | 0.74 | 7 |
| 67 | 10-Sep | 1,532.70 | 1,543.80 | 1,491.20 | 1,498.90 | 1,514.01 | -1.57 | 2,140.10 | 14,552 | 7.42 | 8,860 | 6.69 | 1.34 | 13 |
Similar Stocks: BAJAJFINSV BAJAJHLDNG CHOICEIN EDELWEISS ACMESOLAR BFINVEST GFLLIMITED MAXIND PILANIINVS RANEHOLDIN JMFINANCIL AFSL BILVYAPAR