| Macro-sector: Financial Services | Band: 10 | High52 Price: 175.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 63.7 | Barrier: 120.5; Drift%: -5.16 |
| Basic Industry: Other Financial Services | Total Equity: 10,320,000 | Low52 Date: 09-May-2025 | SHP: 67.79 / 0.32 / 0.0 / 31.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.4 / 63.15 | Month: 166.0 / 134.0 | Week: 152.13 / 134.0 | Day: 124.57 / 113.06 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 117.26 | 124.57 | 113.06 | 114.59 | 118.46 | -1.62 | 118.26 | 97,501 | 31.12 | 22,613 | 22,613.00 | 0.27 | 69 |
| 2 | 06-Apr | 117.65 | 119.14 | 110.15 | 116.48 | 116.88 | -0.38 | 120.21 | 27,390 | 8.74 | 22,411 | 22,411.00 | 0.26 | 68 |
| 3 | 02-Apr | 113.50 | 119.24 | 113.50 | 116.93 | 117.31 | -2.53 | 120.67 | 7,501 | 2.39 | 3,355 | 3,355.00 | 0.04 | 10 |
| 4 | 01-Apr | 111.14 | 120.50 | 111.14 | 119.96 | 117.28 | 7.94 | 123.80 | 61,613 | 19.67 | 34,564 | 34,564.00 | 0.41 | 105 |
| 5 | 30-Mar | 126.00 | 128.09 | 110.18 | 111.14 | 115.03 | -9.21 | 114.70 | 162,911 | 52.00 | 59,989 | 59,989.00 | 0.69 | 182 |
| 6 | 27-Mar | 116.37 | 128.00 | 104.74 | 122.42 | 114.12 | 5.20 | 126.34 | 168,490 | 53.78 | 102,825 | 102,825.00 | 1.17 | 312 |
| 7 | 25-Mar | 120.05 | 122.77 | 115.50 | 116.37 | 119.06 | -3.30 | 120.09 | 19,025 | 6.07 | 9,810 | 9,810.00 | 0.12 | 30 |
| 8 | 24-Mar | 119.00 | 121.90 | 114.31 | 120.34 | 118.34 | 6.21 | 124.19 | 51,764 | 16.52 | 43,829 | 43,829.00 | 0.52 | 133 |
| 9 | 23-Mar | 121.76 | 121.76 | 112.00 | 113.30 | 115.08 | -6.95 | 116.93 | 44,708 | 14.27 | 39,027 | 39,027.00 | 0.45 | 119 |
| 10 | 20-Mar | 129.75 | 129.75 | 120.90 | 121.76 | 122.29 | -0.31 | 125.66 | 8,323 | 2.66 | 4,792 | 4,792.00 | 0.06 | 15 |
| 11 | 19-Mar | 122.12 | 123.18 | 114.01 | 122.14 | 120.72 | 0.31 | 126.05 | 25,460 | 8.13 | 13,100 | 13,100.00 | 0.16 | 40 |
| 12 | 18-Mar | 117.00 | 122.00 | 116.01 | 121.76 | 119.40 | 6.17 | 125.66 | 33,831 | 10.80 | 24,888 | 24,888.00 | 0.30 | 76 |
| 13 | 17-Mar | 115.00 | 117.00 | 112.23 | 114.68 | 113.60 | 2.40 | 118.35 | 23,832 | 7.61 | 7,877 | 7,877.00 | 0.09 | 24 |
| 14 | 16-Mar | 112.97 | 120.90 | 110.00 | 111.99 | 111.71 | 1.12 | 115.57 | 31,335 | 10.00 | 20,130 | 20,130.00 | 0.22 | 61 |
| 15 | 13-Mar | 116.00 | 119.36 | 108.00 | 110.75 | 113.87 | -4.83 | 114.29 | 57,194 | 18.26 | 36,144 | 36,144.00 | 0.41 | 110 |
| 16 | 12-Mar | 122.00 | 122.00 | 115.60 | 116.37 | 119.35 | -2.99 | 120.09 | 51,065 | 16.30 | 40,885 | 40,885.00 | 0.49 | 124 |
| 17 | 11-Mar | 123.85 | 124.37 | 115.00 | 119.96 | 121.86 | -1.29 | 123.80 | 114,996 | 36.70 | 40,314 | 40,314.00 | 0.49 | 122 |
| 18 | 10-Mar | 120.00 | 125.00 | 119.11 | 121.53 | 121.25 | 0.05 | 125.42 | 10,162 | 3.24 | 7,145 | 7,145.00 | 0.09 | 22 |
| 19 | 09-Mar | 122.00 | 124.89 | 118.21 | 121.47 | 121.18 | -1.98 | 125.36 | 13,289 | 4.24 | 8,580 | 8,580.00 | 0.10 | 26 |
| 20 | 06-Mar | 123.39 | 127.40 | 123.00 | 123.93 | 124.67 | 0.44 | 127.90 | 13,366 | 4.27 | 9,307 | 9,307.00 | 0.12 | 28 |
| 21 | 05-Mar | 136.00 | 136.00 | 121.51 | 123.39 | 127.10 | -4.20 | 127.34 | 109,291 | 34.88 | 34,863 | 34,863.00 | 0.44 | 106 |
| 22 | 04-Mar | 122.00 | 136.90 | 117.00 | 128.80 | 126.54 | 3.32 | 132.92 | 143,661 | 45.85 | 47,658 | 47,658.00 | 0.60 | 145 |
| 23 | 02-Mar | 130.00 | 135.55 | 123.48 | 124.66 | 128.19 | -9.13 | 128.65 | 82,426 | 26.31 | 56,413 | 56,413.00 | 0.72 | 171 |
| 24 | 27-Feb | 140.02 | 140.02 | 134.00 | 137.19 | 137.69 | -2.02 | 141.58 | 12,628 | 4.03 | 0 | 0.00 | 0.00 | 38 |
| 25 | 26-Feb | 136.50 | 143.50 | 136.50 | 140.02 | 139.74 | 0.64 | 144.50 | 8,554 | 2.73 | 0 | 0.00 | 0.00 | 26 |
| 26 | 25-Feb | 141.93 | 145.00 | 137.00 | 139.13 | 140.19 | -1.97 | 143.58 | 15,341 | 4.90 | 0 | 0.00 | 0.00 | 47 |
| 27 | 24-Feb | 147.36 | 149.90 | 141.50 | 141.93 | 142.68 | -4.17 | 146.47 | 20,675 | 6.60 | 0 | 0.00 | 0.00 | 63 |
| 28 | 23-Feb | 150.95 | 152.13 | 147.00 | 148.10 | 148.86 | -0.97 | 152.84 | 3,132 | 1.00 | 0 | 0.00 | 0.00 | 10 |
| 29 | 20-Feb | 151.00 | 153.99 | 147.50 | 149.55 | 152.02 | -0.96 | 154.34 | 12,155 | 3.88 | 0 | 0.00 | 0.00 | 37 |
| 30 | 19-Feb | 153.02 | 154.70 | 148.50 | 151.00 | 150.75 | -1.32 | 155.00 | 7,412 | 2.37 | 0 | 0.00 | 0.00 | 23 |
| 31 | 18-Feb | 151.00 | 155.00 | 145.50 | 153.02 | 150.38 | 2.42 | 157.92 | 30,724 | 9.81 | 0 | 0.00 | 0.00 | 93 |
| 32 | 17-Feb | 147.60 | 153.90 | 147.60 | 149.41 | 150.58 | -2.11 | 154.19 | 7,590 | 2.42 | 0 | 0.00 | 0.00 | 23 |
| 33 | 16-Feb | 153.75 | 157.98 | 151.06 | 152.63 | 151.45 | -4.01 | 157.51 | 67,375 | 21.50 | 0 | 0.00 | 0.00 | 205 |
| 34 | 13-Feb | 160.00 | 163.00 | 148.60 | 159.01 | 154.81 | 2.37 | 164.10 | 34,992 | 11.17 | 0 | 0.00 | 0.00 | 106 |
| 35 | 12-Feb | 151.80 | 156.60 | 147.10 | 155.33 | 154.37 | 3.35 | 160.30 | 27,845 | 8.89 | 0 | 0.00 | 0.00 | 85 |
| 36 | 11-Feb | 152.60 | 155.00 | 146.11 | 150.30 | 150.84 | -0.77 | 155.11 | 32,481 | 10.37 | 0 | 0.00 | 0.00 | 99 |
| 37 | 10-Feb | 160.72 | 160.72 | 150.61 | 151.46 | 153.13 | -4.46 | 156.31 | 28,294 | 9.03 | 0 | 0.00 | 0.00 | 86 |
| 38 | 09-Feb | 160.50 | 160.50 | 156.55 | 158.53 | 158.84 | -1.86 | 163.60 | 13,338 | 4.26 | 0 | 0.00 | 0.00 | 41 |
| 39 | 06-Feb | 170.00 | 170.00 | 156.00 | 161.53 | 161.90 | -1.16 | 166.70 | 84,423 | 26.95 | 0 | 0.00 | 0.00 | 290 |
| 40 | 05-Feb | 160.01 | 165.00 | 159.00 | 163.42 | 161.66 | -1.11 | 168.65 | 33,021 | 10.54 | 0 | 0.00 | 0.00 | 113 |
| 41 | 04-Feb | 174.99 | 175.00 | 160.00 | 165.25 | 166.58 | -1.34 | 170.54 | 56,073 | 17.90 | 0 | 0.00 | 0.00 | 192 |
| 42 | 03-Feb | 162.00 | 167.49 | 155.00 | 167.49 | 161.11 | 5.00 | 172.85 | 297,026 | 94.81 | 0 | 0.00 | 0.00 | 1,020 |
| 43 | 02-Feb | 163.99 | 164.00 | 158.00 | 159.52 | 161.05 | -0.88 | 164.62 | 5,587 | 1.78 | 0 | 0.00 | 0.00 | 19 |
| 44 | 01-Feb | 164.11 | 166.45 | 155.51 | 160.93 | 160.59 | -0.96 | 166.08 | 10,621 | 3.39 | 0 | 0.00 | 0.00 | 36 |
| 45 | 30-Jan | 166.45 | 166.45 | 158.00 | 162.49 | 162.07 | -0.78 | 167.69 | 6,400 | 2.04 | 0 | 0.00 | 0.00 | 22 |
| 46 | 29-Jan | 156.65 | 164.40 | 156.65 | 163.76 | 162.11 | 4.55 | 169.00 | 29,163 | 9.31 | 0 | 0.00 | 0.00 | 100 |
| 47 | 28-Jan | 153.99 | 156.64 | 149.25 | 156.64 | 152.31 | 4.99 | 161.65 | 80,627 | 25.73 | 0 | 0.00 | 0.00 | 277 |
| 48 | 27-Jan | 144.40 | 151.71 | 143.00 | 149.19 | 149.15 | 3.25 | 153.96 | 43,776 | 13.97 | 0 | 0.00 | 0.00 | 150 |
| 49 | 23-Jan | 148.00 | 148.00 | 138.20 | 144.49 | 142.08 | -0.11 | 149.11 | 26,322 | 8.40 | 0 | 0.00 | 0.00 | 90 |
| 50 | 22-Jan | 142.50 | 148.50 | 139.10 | 144.65 | 141.84 | 1.35 | 149.28 | 25,074 | 8.00 | 0 | 0.00 | 0.00 | 86 |
| 51 | 21-Jan | 144.65 | 144.65 | 140.00 | 142.73 | 142.33 | -1.33 | 147.30 | 7,965 | 2.54 | 0 | 0.00 | 0.00 | 27 |
| 52 | 20-Jan | 152.00 | 152.00 | 144.00 | 144.65 | 145.83 | -4.35 | 149.28 | 10,970 | 3.50 | 0 | 0.00 | 0.00 | 38 |
| 53 | 19-Jan | 153.99 | 153.99 | 147.60 | 151.23 | 149.33 | 0.59 | 156.07 | 3,922 | 1.25 | 0 | 0.00 | 0.00 | 13 |
| 54 | 16-Jan | 154.00 | 154.00 | 148.00 | 150.34 | 150.33 | -0.32 | 155.15 | 3,929 | 1.25 | 0 | 0.00 | 0.00 | 13 |
| 55 | 14-Jan | 152.99 | 152.99 | 145.10 | 150.83 | 151.57 | 0.33 | 155.66 | 5,657 | 1.81 | 0 | 0.00 | 0.00 | 19 |
| 56 | 13-Jan | 150.00 | 152.20 | 143.60 | 150.34 | 149.25 | 0.03 | 155.15 | 11,873 | 3.79 | 0 | 0.00 | 0.00 | 41 |
| 57 | 12-Jan | 150.55 | 156.59 | 149.80 | 150.29 | 151.01 | -4.69 | 155.10 | 23,252 | 7.42 | 0 | 0.00 | 0.00 | 80 |
| 58 | 09-Jan | 163.95 | 163.95 | 155.93 | 157.68 | 157.71 | -3.93 | 162.73 | 14,756 | 4.71 | 0 | 0.00 | 0.00 | 51 |
| 59 | 08-Jan | 174.10 | 174.10 | 160.43 | 164.13 | 164.08 | -2.81 | 169.38 | 44,467 | 14.19 | 0 | 0.00 | 0.00 | 153 |
| 60 | 07-Jan | 171.40 | 171.80 | 167.00 | 168.87 | 169.37 | 2.90 | 174.27 | 25,390 | 8.10 | 0 | 0.00 | 0.00 | 87 |
| 61 | 06-Jan | 162.50 | 164.98 | 156.10 | 164.11 | 161.73 | 3.21 | 169.36 | 37,983 | 12.12 | 0 | 0.00 | 0.00 | 130 |
| 62 | 05-Jan | 160.00 | 164.00 | 153.01 | 159.00 | 158.34 | 0.68 | 164.00 | 18,187 | 5.80 | 0 | 0.00 | 0.00 | 62 |
| 63 | 02-Jan | 154.00 | 160.00 | 152.00 | 157.92 | 155.70 | 2.83 | 162.97 | 47,505 | 15.16 | 0 | 0.00 | 0.00 | 163 |
| 64 | 01-Jan | 152.00 | 154.58 | 143.00 | 153.58 | 151.51 | 4.32 | 158.49 | 36,570 | 11.67 | 0 | 0.00 | 0.00 | 126 |
| 65 | 31-Dec | 140.00 | 147.23 | 137.10 | 147.22 | 145.78 | 4.99 | 151.93 | 83,040 | 26.50 | 0 | 0.00 | 0.00 | 285 |
| 66 | 30-Dec | 140.12 | 141.99 | 134.00 | 140.22 | 135.69 | 0.07 | 144.71 | 333,506 | 106.45 | 0 | 0.00 | 0.00 | 1,145 |
| 67 | 29-Dec | 144.50 | 146.45 | 139.20 | 140.12 | 140.88 | -3.12 | 144.60 | 64,563 | 20.61 | 0 | 0.00 | 0.00 | 222 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO