| Macro-sector: Financial Services | Band: 20 | High52 Price: 320.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 254.17 | Low52 Price: 202.52 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 330,653,663 | Low52 Date: 09-May-2025 | SHP: 25.83 / 8.1 / 11.62 / 54.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 299.5 / 214.8 | Month: 295.0 / 218.0 | Week: 265.05 / 247.95 | Day: 241.15 / 229.95 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 239.00 | 241.15 | 229.95 | 237.00 | 235.37 | -0.29 | 7,836.00 | 3,379,328 | 11.47 | 1,591,882 | 10.51 | 37.47 | 88 |
| 2 | 26-Aug | 245.50 | 247.70 | 232.80 | 237.70 | 238.16 | -3.84 | 7,859.64 | 3,978,682 | 13.50 | 2,038,058 | 13.46 | 48.54 | 113 |
| 3 | 25-Aug | 249.30 | 251.30 | 246.10 | 247.20 | 248.39 | -1.51 | 8,173.76 | 943,224 | 3.20 | 504,955 | 3.33 | 12.54 | 28 |
| 4 | 22-Aug | 249.85 | 254.55 | 248.40 | 251.00 | 250.83 | 0.28 | 8,299.00 | 787,031 | 2.67 | 438,870 | 2.90 | 11.01 | 24 |
| 5 | 21-Aug | 255.55 | 260.10 | 238.85 | 250.30 | 251.45 | -1.90 | 8,276.26 | 1,222,824 | 4.15 | 643,697 | 4.25 | 16.19 | 36 |
| 6 | 20-Aug | 250.95 | 259.80 | 249.40 | 255.15 | 255.79 | 1.67 | 8,436.63 | 684,781 | 2.32 | 267,017 | 1.76 | 6.83 | 15 |
| 7 | 19-Aug | 250.50 | 254.80 | 249.15 | 250.95 | 252.49 | 0.26 | 8,297.75 | 1,193,776 | 4.05 | 500,605 | 3.31 | 12.64 | 28 |
| 8 | 18-Aug | 259.65 | 261.85 | 249.40 | 250.30 | 253.31 | -2.25 | 8,276.26 | 1,784,366 | 6.06 | 835,524 | 5.52 | 21.16 | 46 |
| 9 | 14-Aug | 263.60 | 263.95 | 254.35 | 256.05 | 257.10 | -2.86 | 8,466.39 | 934,080 | 3.17 | 453,750 | 3.00 | 11.67 | 25 |
| 10 | 13-Aug | 248.00 | 265.05 | 247.95 | 263.60 | 258.84 | 5.10 | 8,716.03 | 1,144,099 | 3.88 | 448,181 | 2.96 | 11.60 | 25 |
| 11 | 12-Aug | 254.70 | 256.00 | 248.05 | 250.80 | 252.18 | -1.47 | 8,292.79 | 825,258 | 2.80 | 354,953 | 2.34 | 8.95 | 20 |
| 12 | 11-Aug | 254.00 | 256.00 | 249.50 | 254.55 | 253.41 | -0.12 | 8,416.79 | 1,211,084 | 4.11 | 610,423 | 4.03 | 15.47 | 34 |
| 13 | 08-Aug | 254.00 | 259.10 | 251.60 | 254.85 | 254.81 | 0.04 | 8,426.71 | 668,575 | 2.27 | 337,642 | 2.23 | 8.60 | 19 |
| 14 | 07-Aug | 248.60 | 256.70 | 244.15 | 254.75 | 249.68 | 2.37 | 8,423.40 | 1,024,751 | 3.48 | 475,224 | 3.14 | 11.87 | 26 |
| 15 | 06-Aug | 254.90 | 258.25 | 243.20 | 248.85 | 249.15 | -1.99 | 8,228.32 | 2,172,953 | 7.37 | 1,135,075 | 7.49 | 28.28 | 63 |
| 16 | 05-Aug | 260.00 | 264.90 | 252.50 | 253.90 | 255.65 | -2.57 | 8,395.30 | 761,659 | 2.58 | 365,493 | 2.41 | 9.34 | 20 |
| 17 | 04-Aug | 259.00 | 263.65 | 257.40 | 260.60 | 259.76 | 0.37 | 8,616.83 | 922,790 | 3.13 | 536,476 | 3.54 | 13.94 | 30 |
| 18 | 01-Aug | 268.25 | 269.25 | 258.45 | 259.65 | 263.76 | -3.69 | 8,585.42 | 677,853 | 2.30 | 393,825 | 2.60 | 10.39 | 22 |
| 19 | 31-Jul | 261.91 | 273.55 | 257.53 | 269.61 | 266.86 | 1.94 | 8,914.75 | 1,140,706 | 3.87 | 465,322 | 3.07 | 12.42 | 26 |
| 20 | 30-Jul | 265.75 | 267.50 | 261.50 | 264.49 | 264.60 | -0.61 | 8,745.46 | 918,245 | 3.12 | 480,384 | 3.17 | 12.71 | 27 |
| 21 | 29-Jul | 265.60 | 269.46 | 262.01 | 266.12 | 265.95 | 0.12 | 8,799.36 | 1,123,363 | 3.81 | 493,323 | 3.26 | 13.12 | 27 |
| 22 | 28-Jul | 274.10 | 282.50 | 264.57 | 265.80 | 271.93 | -3.46 | 8,788.77 | 2,112,232 | 7.17 | 861,567 | 5.69 | 23.43 | 48 |
| 23 | 25-Jul | 278.40 | 283.00 | 272.75 | 275.32 | 278.13 | -0.98 | 9,103.56 | 2,453,172 | 8.33 | 970,919 | 6.41 | 27.00 | 54 |
| 24 | 24-Jul | 295.00 | 295.00 | 276.20 | 278.05 | 285.60 | -4.06 | 9,193.83 | 3,705,668 | 12.58 | 1,321,734 | 8.73 | 37.75 | 74 |
| 25 | 23-Jul | 287.85 | 295.00 | 287.10 | 289.81 | 291.81 | 1.16 | 9,582.67 | 5,243,026 | 17.79 | 1,209,995 | 7.99 | 35.31 | 67 |
| 26 | 22-Jul | 274.65 | 292.00 | 274.10 | 286.48 | 286.46 | 5.14 | 9,472.57 | 8,895,914 | 30.19 | 2,737,785 | 18.08 | 78.43 | 152 |
| 27 | 21-Jul | 269.49 | 275.80 | 264.95 | 272.48 | 271.51 | 1.30 | 9,009.65 | 1,898,800 | 6.44 | 870,362 | 5.75 | 23.63 | 48 |
| 28 | 18-Jul | 269.90 | 271.59 | 264.42 | 268.98 | 268.56 | -0.33 | 8,893.92 | 1,042,336 | 3.54 | 519,521 | 3.43 | 13.95 | 29 |
| 29 | 17-Jul | 272.00 | 275.00 | 268.65 | 269.86 | 271.68 | 0.04 | 8,923.02 | 1,332,350 | 4.52 | 712,183 | 4.70 | 19.35 | 40 |
| 30 | 16-Jul | 267.45 | 274.25 | 265.60 | 269.75 | 269.61 | 0.59 | 8,919.38 | 2,394,082 | 8.12 | 1,650,984 | 10.90 | 44.51 | 92 |
| 31 | 15-Jul | 265.00 | 269.50 | 263.22 | 268.18 | 267.70 | 1.04 | 8,867.47 | 2,083,433 | 7.07 | 1,348,313 | 8.90 | 36.09 | 75 |
| 32 | 14-Jul | 267.51 | 275.89 | 257.95 | 265.43 | 266.97 | -2.00 | 8,776.54 | 6,434,367 | 21.84 | 2,789,316 | 18.42 | 74.47 | 155 |
| 33 | 11-Jul | 252.99 | 275.85 | 252.10 | 270.84 | 264.10 | 7.90 | 8,955.42 | 13,540,496 | 45.95 | 6,046,973 | 39.93 | 159.70 | 337 |
| 34 | 10-Jul | 235.99 | 252.00 | 235.25 | 251.01 | 246.99 | 6.70 | 8,299.74 | 6,181,566 | 20.98 | 2,604,962 | 17.20 | 64.34 | 145 |
| 35 | 09-Jul | 230.90 | 238.56 | 226.62 | 235.25 | 233.21 | 6.18 | 7,778.63 | 9,581,116 | 32.51 | 4,206,066 | 27.77 | 98.09 | 234 |
| 36 | 08-Jul | 219.00 | 222.50 | 218.00 | 221.55 | 220.07 | 1.10 | 7,325.63 | 547,157 | 1.86 | 250,482 | 1.65 | 5.51 | 14 |
| 37 | 07-Jul | 221.10 | 223.20 | 218.20 | 219.13 | 219.82 | -1.40 | 7,245.61 | 370,415 | 1.26 | 217,023 | 1.43 | 4.77 | 12 |
| 38 | 04-Jul | 222.00 | 223.70 | 220.90 | 222.25 | 222.18 | -0.14 | 7,348.78 | 468,839 | 1.59 | 251,409 | 1.66 | 5.59 | 14 |
| 39 | 03-Jul | 224.00 | 225.40 | 221.55 | 222.57 | 222.58 | -1.01 | 7,359.36 | 521,221 | 1.77 | 308,391 | 2.04 | 6.86 | 17 |
| 40 | 02-Jul | 225.73 | 226.08 | 221.70 | 224.85 | 223.18 | -0.39 | 7,434.75 | 732,554 | 2.49 | 431,446 | 2.85 | 9.63 | 24 |
| 41 | 01-Jul | 225.00 | 226.79 | 221.50 | 225.73 | 224.88 | 1.58 | 7,463.85 | 668,258 | 2.27 | 424,921 | 2.81 | 9.56 | 24 |
| 42 | 30-Jun | 224.00 | 225.55 | 221.51 | 222.22 | 223.21 | 0.38 | 7,347.79 | 522,684 | 1.77 | 315,906 | 2.09 | 7.05 | 18 |
| 43 | 27-Jun | 225.00 | 226.28 | 220.00 | 221.37 | 222.67 | -1.24 | 7,319.68 | 1,206,684 | 4.09 | 608,634 | 4.02 | 13.55 | 34 |
| 44 | 26-Jun | 225.00 | 227.00 | 223.33 | 224.15 | 225.05 | 0.13 | 7,411.60 | 397,536 | 1.35 | 229,758 | 1.52 | 5.17 | 13 |
| 45 | 25-Jun | 224.00 | 226.29 | 222.25 | 223.85 | 224.00 | 0.15 | 7,401.68 | 497,987 | 1.69 | 317,181 | 2.09 | 7.00 | 18 |
| 46 | 24-Jun | 225.95 | 227.40 | 222.20 | 223.52 | 224.20 | -0.02 | 7,390.77 | 795,927 | 2.70 | 493,748 | 3.26 | 11.07 | 27 |
| 47 | 23-Jun | 224.50 | 228.37 | 222.50 | 223.56 | 224.02 | -0.69 | 7,392.09 | 1,143,705 | 3.88 | 937,589 | 6.19 | 21.00 | 52 |
| 48 | 20-Jun | 226.00 | 227.99 | 224.19 | 225.11 | 225.64 | -0.74 | 7,443.34 | 294,672 | 1.00 | 151,447 | 1.00 | 3.42 | 8 |
| 49 | 19-Jun | 227.00 | 229.45 | 222.86 | 226.79 | 225.92 | -0.07 | 7,498.89 | 738,680 | 2.51 | 456,655 | 3.02 | 10.32 | 25 |
| 50 | 18-Jun | 230.00 | 233.33 | 226.50 | 226.94 | 228.80 | -1.45 | 7,503.85 | 425,442 | 1.44 | 227,476 | 1.50 | 5.20 | 13 |
| 51 | 17-Jun | 233.60 | 236.00 | 227.71 | 230.28 | 230.04 | -1.99 | 7,614.29 | 766,508 | 2.60 | 485,892 | 3.21 | 11.18 | 27 |
| 52 | 16-Jun | 233.99 | 235.86 | 226.30 | 234.95 | 232.89 | 0.61 | 7,768.71 | 883,186 | 3.00 | 496,764 | 3.28 | 11.57 | 28 |
| 53 | 13-Jun | 229.30 | 234.85 | 226.60 | 233.53 | 231.50 | 0.68 | 7,721.75 | 708,972 | 2.41 | 400,439 | 2.64 | 9.27 | 22 |
| 54 | 12-Jun | 236.40 | 237.40 | 230.85 | 231.96 | 232.17 | -1.45 | 7,669.84 | 619,857 | 2.10 | 293,633 | 1.94 | 6.82 | 16 |
| 55 | 11-Jun | 235.73 | 237.36 | 232.77 | 235.37 | 235.21 | -0.15 | 7,782.60 | 884,329 | 3.00 | 422,915 | 2.79 | 9.95 | 24 |
| 56 | 10-Jun | 235.90 | 239.00 | 233.01 | 235.73 | 235.48 | 0.00 | 7,794.50 | 681,152 | 2.31 | 306,436 | 2.02 | 7.22 | 17 |
| 57 | 09-Jun | 237.95 | 239.17 | 233.25 | 235.72 | 235.75 | -0.12 | 7,794.17 | 448,330 | 1.52 | 203,449 | 1.34 | 4.80 | 11 |
| 58 | 06-Jun | 231.40 | 238.30 | 229.60 | 236.01 | 234.49 | 3.01 | 7,803.76 | 1,217,296 | 4.13 | 557,845 | 3.68 | 13.08 | 31 |
| 59 | 05-Jun | 227.90 | 233.86 | 226.33 | 229.12 | 228.58 | 0.47 | 7,575.94 | 1,490,456 | 5.06 | 879,695 | 5.81 | 20.11 | 49 |
| 60 | 04-Jun | 224.20 | 230.46 | 222.63 | 228.04 | 227.33 | 1.79 | 7,540.23 | 879,396 | 2.98 | 581,106 | 3.84 | 13.21 | 32 |
| 61 | 03-Jun | 231.00 | 231.20 | 223.29 | 224.03 | 225.42 | -2.29 | 7,407.63 | 879,696 | 2.99 | 548,962 | 3.62 | 12.37 | 31 |
| 62 | 02-Jun | 230.41 | 232.57 | 225.83 | 229.28 | 229.27 | -0.69 | 7,581.23 | 609,705 | 2.07 | 355,326 | 2.35 | 8.15 | 20 |
| 63 | 30-May | 234.83 | 235.62 | 228.90 | 230.87 | 231.82 | -0.82 | 7,633.80 | 677,298 | 2.30 | 237,890 | 1.57 | 5.51 | 13 |
| 64 | 29-May | 234.00 | 242.27 | 232.10 | 232.78 | 235.62 | -0.33 | 7,696.96 | 1,107,594 | 3.76 | 512,396 | 3.38 | 12.07 | 29 |
| 65 | 28-May | 234.88 | 236.00 | 232.02 | 233.55 | 233.57 | 0.28 | 7,722.42 | 411,186 | 1.40 | 216,356 | 1.43 | 5.05 | 12 |
| 66 | 27-May | 237.75 | 238.95 | 232.00 | 232.89 | 234.99 | -1.95 | 7,700.59 | 447,907 | 1.52 | 207,055 | 1.37 | 4.87 | 12 |
| 67 | 26-May | 239.76 | 245.01 | 236.95 | 237.53 | 240.74 | -0.93 | 7,854.02 | 1,791,202 | 6.08 | 992,922 | 6.56 | 23.90 | 55 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED CONSOFINVT DCMFINSERV DHUNINV GKWLIMITED HEXATRADEX JPOLYINVST JSWHL KICL LFIC MAHSCOOTER MASKINVEST NAGREEKCAP NAHARCAP NSIL OSWALGREEN PARASPETRO PNBGILTS SCILAL SILINV STEL SUMMITSEC SUNDARMHLD TVSHLTD VHL VLSFINANCE WELINV WILLAMAGOR CHOLAHLDNG