| Macro-sector: Financial Services | Band: 10 | High52 Price: 163.91 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 29-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 63.15 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 10,320,000 | Low52 Date: 12-Feb-2025 | SHP: 71.77 / 0.0 / 0.0 / 28.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 97.4 / 63.15 | Month: 160.5 / 113.9 | Week: 147.98 / 131.11 | Day: 165.0 / 150.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 163.20 | 165.00 | 150.00 | 156.07 | 157.69 | -0.83 | 161.06 | 59,633 | 9.92 | 0 | 0.00 | 0.00 | 205 |
| 2 | 11-Nov | 156.90 | 157.37 | 150.60 | 157.37 | 155.45 | 5.00 | 162.41 | 44,287 | 7.37 | 0 | 0.00 | 0.00 | 152 |
| 3 | 10-Nov | 141.00 | 149.88 | 141.00 | 149.88 | 149.15 | 4.99 | 154.68 | 64,457 | 10.72 | 0 | 0.00 | 0.00 | 222 |
| 4 | 07-Nov | 139.00 | 142.75 | 135.00 | 142.75 | 138.79 | 4.99 | 147.32 | 84,060 | 13.98 | 0 | 0.00 | 0.00 | 289 |
| 5 | 06-Nov | 139.00 | 140.90 | 135.05 | 135.96 | 137.57 | -1.26 | 140.31 | 17,799 | 2.96 | 0 | 0.00 | 0.00 | 61 |
| 6 | 04-Nov | 137.80 | 139.50 | 134.90 | 137.70 | 136.01 | -0.57 | 142.11 | 8,261 | 1.37 | 0 | 0.00 | 0.00 | 28 |
| 7 | 03-Nov | 139.99 | 139.99 | 135.00 | 138.49 | 137.25 | -0.12 | 142.92 | 8,315 | 1.38 | 0 | 0.00 | 0.00 | 29 |
| 8 | 31-Oct | 140.48 | 140.48 | 133.00 | 138.66 | 137.03 | 2.08 | 143.10 | 13,429 | 2.23 | 0 | 0.00 | 0.00 | 46 |
| 9 | 30-Oct | 139.60 | 140.80 | 135.06 | 135.83 | 136.78 | -4.18 | 140.18 | 35,048 | 5.83 | 0 | 0.00 | 0.00 | 121 |
| 10 | 29-Oct | 137.81 | 144.70 | 131.11 | 141.75 | 143.75 | 2.86 | 146.29 | 46,675 | 7.76 | 0 | 0.00 | 0.00 | 160 |
| 11 | 28-Oct | 139.99 | 141.93 | 135.20 | 137.81 | 139.27 | -2.90 | 142.22 | 19,811 | 3.30 | 0 | 0.00 | 0.00 | 68 |
| 12 | 27-Oct | 146.99 | 147.98 | 140.99 | 141.93 | 141.92 | -4.37 | 146.47 | 21,381 | 3.56 | 0 | 0.00 | 0.00 | 74 |
| 13 | 24-Oct | 152.50 | 156.95 | 142.73 | 148.42 | 150.54 | -1.22 | 153.17 | 56,333 | 9.37 | 0 | 0.00 | 0.00 | 194 |
| 14 | 23-Oct | 146.00 | 150.46 | 144.73 | 150.25 | 149.00 | 4.85 | 155.06 | 79,292 | 13.19 | 0 | 0.00 | 0.00 | 273 |
| 15 | 21-Oct | 143.30 | 143.30 | 140.90 | 143.30 | 143.20 | 5.00 | 147.89 | 70,859 | 11.79 | 0 | 0.00 | 0.00 | 244 |
| 16 | 20-Oct | 136.48 | 136.48 | 132.00 | 136.48 | 136.27 | 4.99 | 140.85 | 31,419 | 5.23 | 0 | 0.00 | 0.00 | 108 |
| 17 | 17-Oct | 127.20 | 129.99 | 127.20 | 129.99 | 129.94 | 5.00 | 134.15 | 181,903 | 30.26 | 0 | 0.00 | 0.00 | 625 |
| 18 | 16-Oct | 122.00 | 123.80 | 119.00 | 123.80 | 123.60 | 5.00 | 127.76 | 122,208 | 20.33 | 0 | 0.00 | 0.00 | 420 |
| 19 | 15-Oct | 113.24 | 118.34 | 111.00 | 117.91 | 115.61 | 4.61 | 121.68 | 23,486 | 3.91 | 0 | 0.00 | 0.00 | 81 |
| 20 | 14-Oct | 116.96 | 119.00 | 111.16 | 112.71 | 112.12 | -3.68 | 116.32 | 115,156 | 19.16 | 0 | 0.00 | 0.00 | 396 |
| 21 | 13-Oct | 111.00 | 120.87 | 110.00 | 117.02 | 114.55 | 1.65 | 120.76 | 20,903 | 3.48 | 0 | 0.00 | 0.00 | 72 |
| 22 | 10-Oct | 116.70 | 118.19 | 109.00 | 115.12 | 112.65 | 0.74 | 118.80 | 14,715 | 2.45 | 0 | 0.00 | 0.00 | 51 |
| 23 | 09-Oct | 118.20 | 121.10 | 113.00 | 114.27 | 115.63 | -3.24 | 117.93 | 8,084 | 1.34 | 0 | 0.00 | 0.00 | 28 |
| 24 | 08-Oct | 118.87 | 122.00 | 117.05 | 118.10 | 119.41 | -0.15 | 121.88 | 16,144 | 2.69 | 0 | 0.00 | 0.00 | 56 |
| 25 | 07-Oct | 120.11 | 124.19 | 118.00 | 118.28 | 118.73 | -2.01 | 122.06 | 22,471 | 3.74 | 0 | 0.00 | 0.00 | 77 |
| 26 | 06-Oct | 119.52 | 122.89 | 118.00 | 120.71 | 120.46 | 1.00 | 124.57 | 7,235 | 1.20 | 0 | 0.00 | 0.00 | 25 |
| 27 | 03-Oct | 118.10 | 123.89 | 118.00 | 119.52 | 119.50 | -0.43 | 123.34 | 8,948 | 1.49 | 0 | 0.00 | 0.00 | 31 |
| 28 | 01-Oct | 120.00 | 122.00 | 117.05 | 120.04 | 118.99 | 0.42 | 123.88 | 10,086 | 1.68 | 0 | 0.00 | 0.00 | 35 |
| 29 | 30-Sep | 117.80 | 124.74 | 117.70 | 119.54 | 120.16 | -2.69 | 123.37 | 20,627 | 3.43 | 0 | 0.00 | 0.00 | 71 |
| 30 | 29-Sep | 125.00 | 126.98 | 121.50 | 122.85 | 124.12 | 0.80 | 126.78 | 9,574 | 1.59 | 0 | 0.00 | 0.00 | 33 |
| 31 | 26-Sep | 123.00 | 125.00 | 120.05 | 121.88 | 121.47 | -0.90 | 125.78 | 27,944 | 4.65 | 0 | 0.00 | 0.00 | 96 |
| 32 | 25-Sep | 124.00 | 124.95 | 120.25 | 122.99 | 122.85 | -0.53 | 126.93 | 7,104 | 1.18 | 0 | 0.00 | 0.00 | 24 |
| 33 | 24-Sep | 125.00 | 125.00 | 121.05 | 123.65 | 122.38 | -1.07 | 127.61 | 16,525 | 2.75 | 0 | 0.00 | 0.00 | 57 |
| 34 | 23-Sep | 127.99 | 127.99 | 122.00 | 124.99 | 124.22 | 0.33 | 128.99 | 10,092 | 1.68 | 0 | 0.00 | 0.00 | 35 |
| 35 | 22-Sep | 122.58 | 126.00 | 120.55 | 124.58 | 124.41 | 1.63 | 128.57 | 45,533 | 7.57 | 0 | 0.00 | 0.00 | 157 |
| 36 | 19-Sep | 124.04 | 124.04 | 120.50 | 122.58 | 122.21 | -1.18 | 126.50 | 16,899 | 2.81 | 0 | 0.00 | 0.00 | 58 |
| 37 | 18-Sep | 122.87 | 128.00 | 121.00 | 124.04 | 124.08 | 0.95 | 128.01 | 14,859 | 2.47 | 0 | 0.00 | 0.00 | 51 |
| 38 | 17-Sep | 125.00 | 127.00 | 121.30 | 122.87 | 123.47 | 1.05 | 126.80 | 28,753 | 4.78 | 0 | 0.00 | 0.00 | 99 |
| 39 | 16-Sep | 120.50 | 123.40 | 116.00 | 121.59 | 119.01 | 3.40 | 125.48 | 32,916 | 5.48 | 0 | 0.00 | 0.00 | 113 |
| 40 | 15-Sep | 118.90 | 119.31 | 113.90 | 117.59 | 117.21 | -1.93 | 121.35 | 43,175 | 7.18 | 0 | 0.00 | 0.00 | 148 |
| 41 | 12-Sep | 122.30 | 123.90 | 116.25 | 119.90 | 119.17 | -2.00 | 123.74 | 60,253 | 10.02 | 0 | 0.00 | 0.00 | 207 |
| 42 | 11-Sep | 114.62 | 126.69 | 114.62 | 122.35 | 121.71 | 1.40 | 126.27 | 95,933 | 15.96 | 0 | 0.00 | 0.00 | 330 |
| 43 | 10-Sep | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | -5.01 | 124.52 | 16,774 | 2.79 | 0 | 0.00 | 0.00 | 58 |
| 44 | 09-Sep | 127.05 | 132.00 | 127.02 | 127.02 | 127.08 | -5.00 | 131.08 | 30,386 | 5.06 | 0 | 0.00 | 0.00 | 104 |
| 45 | 08-Sep | 140.80 | 140.90 | 133.71 | 133.71 | 136.42 | -5.00 | 137.99 | 34,655 | 5.77 | 0 | 0.00 | 0.00 | 119 |
| 46 | 05-Sep | 152.00 | 154.00 | 140.16 | 140.75 | 144.03 | -4.60 | 145.25 | 80,648 | 13.42 | 0 | 0.00 | 0.00 | 277 |
| 47 | 04-Sep | 133.49 | 147.54 | 133.49 | 147.54 | 137.11 | 5.00 | 152.26 | 161,005 | 26.79 | 0 | 0.00 | 0.00 | 554 |
| 48 | 03-Sep | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | -5.00 | 145.02 | 6,010 | 1.00 | 0 | 0.00 | 0.00 | 21 |
| 49 | 02-Sep | 148.00 | 148.00 | 147.92 | 147.92 | 147.96 | -5.00 | 152.65 | 9,980 | 1.66 | 0 | 0.00 | 0.00 | 34 |
| 50 | 01-Sep | 160.50 | 160.50 | 155.71 | 155.71 | 156.64 | -5.00 | 160.69 | 21,081 | 3.51 | 0 | 0.00 | 0.00 | 72 |
| 51 | 29-Aug | 157.50 | 163.91 | 153.30 | 163.91 | 162.40 | 10.00 | 169.16 | 1,033,733 | 171.97 | 219,515 | 219,515.00 | 3.56 | 755 |
| 52 | 28-Aug | 145.00 | 149.01 | 141.60 | 149.01 | 148.34 | 9.99 | 153.78 | 664,894 | 110.61 | 197,272 | 197,272.00 | 2.93 | 678 |
| 53 | 26-Aug | 126.49 | 136.08 | 125.00 | 135.47 | 133.72 | 19.46 | 139.81 | 1,991,171 | 331.25 | 373,580 | 373,580.00 | 5.00 | 1,285 |
| 54 | 25-Aug | 97.00 | 113.40 | 97.00 | 113.40 | 110.86 | 20.00 | 117.03 | 317,158 | 52.76 | 178,982 | 178,982.00 | 1.98 | 615 |
| 55 | 22-Aug | 91.52 | 98.88 | 89.05 | 94.50 | 92.92 | 3.82 | 97.52 | 32,286 | 5.37 | 18,749 | 18,749.00 | 0.17 | 64 |
| 56 | 21-Aug | 86.70 | 94.40 | 84.40 | 91.02 | 89.24 | 6.54 | 93.93 | 90,506 | 15.06 | 49,908 | 49,908.00 | 0.45 | 172 |
| 57 | 20-Aug | 84.65 | 87.90 | 83.00 | 85.43 | 85.41 | 4.08 | 88.16 | 30,960 | 5.15 | 12,363 | 12,363.00 | 0.11 | 43 |
| 58 | 19-Aug | 88.38 | 91.19 | 80.00 | 82.08 | 84.44 | -5.59 | 84.71 | 119,756 | 19.92 | 72,582 | 72,582.00 | 0.61 | 250 |
| 59 | 18-Aug | 88.40 | 90.80 | 82.79 | 86.94 | 86.28 | -7.00 | 89.72 | 126,010 | 20.96 | 67,513 | 67,513.00 | 0.58 | 232 |
| 60 | 14-Aug | 90.95 | 94.80 | 90.53 | 93.48 | 92.64 | 3.27 | 96.47 | 53,438 | 8.89 | 37,113 | 37,113.00 | 0.34 | 128 |
| 61 | 13-Aug | 90.30 | 91.39 | 88.57 | 90.52 | 90.08 | 1.65 | 93.42 | 49,661 | 8.26 | 33,607 | 33,607.00 | 0.30 | 116 |
| 62 | 12-Aug | 84.96 | 94.79 | 81.80 | 89.05 | 90.99 | 6.99 | 91.90 | 671,265 | 111.67 | 138,372 | 138,372.00 | 1.26 | 476 |
| 63 | 11-Aug | 82.70 | 83.99 | 82.40 | 83.23 | 82.99 | 2.10 | 85.89 | 36,291 | 6.04 | 30,160 | 30,160.00 | 0.25 | 104 |
| 64 | 08-Aug | 80.00 | 84.74 | 79.22 | 81.52 | 80.88 | 3.27 | 84.13 | 28,571 | 4.75 | 19,448 | 19,448.00 | 0.16 | 67 |
| 65 | 07-Aug | 76.21 | 80.00 | 75.42 | 78.94 | 78.08 | 3.14 | 81.47 | 88,812 | 14.77 | 75,232 | 75,232.00 | 0.59 | 259 |
| 66 | 06-Aug | 76.35 | 77.50 | 74.06 | 76.54 | 76.21 | 1.28 | 78.99 | 27,208 | 4.53 | 25,277 | 25,277.00 | 0.19 | 87 |
| 67 | 05-Aug | 74.50 | 77.39 | 72.04 | 75.57 | 75.07 | 0.73 | 77.99 | 9,693 | 1.61 | 6,173 | 6,173.00 | 0.05 | 21 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO