| 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: 260.39 | Low52 Price: 202.52 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 330,656,663 | Low52 Date: 09-May-2025 | SHP: 25.83 / 7.81 / 10.27 / 56.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 29 | ||||
| High/Low Price | Quarter: 299.5 / 214.8 | Month: 267.75 / 236.3 | Week: 273.0 / 259.45 | Day: 262.8 / 255.0 | Sis67: 43 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 255.00 | 262.80 | 255.00 | 261.70 | 257.93 | 2.53 | 8,653.28 | 1,171,047 | 3.57 | 670,362 | 4.38 | 17.29 | 36 |
| 2 | 11-Nov | 255.00 | 257.00 | 253.10 | 255.25 | 254.60 | 0.24 | 8,440.01 | 511,717 | 1.56 | 275,791 | 1.80 | 7.02 | 15 |
| 3 | 10-Nov | 259.35 | 259.70 | 253.50 | 254.65 | 256.20 | -1.41 | 8,420.17 | 327,719 | 1.00 | 153,163 | 1.00 | 3.92 | 9 |
| 4 | 07-Nov | 253.25 | 259.65 | 251.55 | 258.30 | 255.39 | 1.12 | 8,540.86 | 1,090,920 | 3.33 | 521,384 | 3.40 | 13.32 | 29 |
| 5 | 06-Nov | 262.85 | 263.65 | 254.25 | 255.45 | 256.82 | -2.67 | 8,446.62 | 1,201,113 | 3.67 | 669,470 | 4.37 | 17.19 | 37 |
| 6 | 04-Nov | 266.60 | 269.10 | 258.05 | 262.45 | 264.51 | -1.48 | 8,678.08 | 1,303,611 | 3.98 | 633,340 | 4.14 | 16.75 | 35 |
| 7 | 03-Nov | 264.95 | 267.20 | 263.25 | 266.40 | 265.80 | 0.93 | 8,808.69 | 743,895 | 2.27 | 423,747 | 2.77 | 11.26 | 24 |
| 8 | 31-Oct | 261.20 | 265.50 | 261.20 | 263.95 | 263.51 | 0.98 | 8,727.68 | 667,904 | 2.04 | 331,017 | 2.16 | 8.72 | 18 |
| 9 | 30-Oct | 264.20 | 265.75 | 260.75 | 261.40 | 262.40 | -1.06 | 8,643.37 | 670,241 | 2.05 | 372,053 | 2.43 | 9.76 | 21 |
| 10 | 29-Oct | 269.35 | 269.40 | 263.50 | 264.20 | 265.50 | -1.42 | 8,735.95 | 853,922 | 2.61 | 503,298 | 3.29 | 13.36 | 28 |
| 11 | 28-Oct | 263.90 | 273.00 | 262.50 | 268.00 | 268.12 | 2.60 | 8,861.00 | 3,764,099 | 11.49 | 1,652,178 | 10.79 | 44.30 | 92 |
| 12 | 27-Oct | 262.05 | 263.00 | 259.45 | 261.20 | 261.18 | 0.11 | 8,636.75 | 602,367 | 1.84 | 283,537 | 1.85 | 7.41 | 16 |
| 13 | 24-Oct | 259.00 | 263.00 | 259.00 | 260.90 | 260.59 | 0.46 | 8,626.83 | 758,349 | 2.31 | 370,722 | 2.42 | 9.66 | 21 |
| 14 | 23-Oct | 263.50 | 265.05 | 259.00 | 259.70 | 261.85 | -1.22 | 8,587.15 | 749,429 | 2.29 | 380,055 | 2.48 | 9.95 | 21 |
| 15 | 21-Oct | 262.00 | 266.10 | 259.70 | 262.90 | 262.55 | 2.28 | 8,692.96 | 714,585 | 2.18 | 460,538 | 3.01 | 12.09 | 26 |
| 16 | 20-Oct | 260.80 | 260.80 | 255.85 | 257.05 | 257.75 | -0.83 | 8,499.53 | 503,407 | 1.54 | 217,653 | 1.42 | 5.61 | 12 |
| 17 | 17-Oct | 256.90 | 262.20 | 254.70 | 259.20 | 258.85 | 0.90 | 8,570.62 | 1,293,883 | 3.95 | 684,158 | 4.47 | 17.71 | 38 |
| 18 | 16-Oct | 260.00 | 260.00 | 255.30 | 256.90 | 257.26 | 0.06 | 8,494.57 | 1,456,833 | 4.45 | 881,715 | 5.76 | 22.68 | 49 |
| 19 | 15-Oct | 257.00 | 261.80 | 255.90 | 256.75 | 258.53 | -0.21 | 8,489.61 | 971,625 | 2.96 | 406,254 | 2.65 | 10.50 | 23 |
| 20 | 14-Oct | 260.45 | 262.00 | 256.10 | 257.30 | 258.63 | -1.02 | 8,507.80 | 944,834 | 2.88 | 444,490 | 2.90 | 11.50 | 25 |
| 21 | 13-Oct | 264.05 | 264.05 | 255.55 | 259.95 | 260.31 | -1.79 | 8,595.42 | 4,291,252 | 13.09 | 1,440,457 | 9.40 | 37.50 | 80 |
| 22 | 10-Oct | 253.10 | 266.40 | 252.05 | 264.70 | 260.25 | 4.32 | 8,752.48 | 6,283,647 | 19.17 | 2,920,902 | 19.07 | 76.02 | 162 |
| 23 | 09-Oct | 249.50 | 255.95 | 247.85 | 253.75 | 251.28 | 1.54 | 8,390.41 | 2,099,634 | 6.41 | 900,735 | 5.88 | 22.63 | 50 |
| 24 | 08-Oct | 249.05 | 252.50 | 249.05 | 249.90 | 250.45 | -0.02 | 8,263.11 | 506,520 | 1.55 | 285,964 | 1.87 | 7.16 | 16 |
| 25 | 07-Oct | 251.90 | 252.25 | 249.05 | 249.95 | 250.53 | -0.16 | 8,264.76 | 1,205,310 | 3.68 | 748,277 | 4.89 | 18.75 | 42 |
| 26 | 06-Oct | 251.95 | 252.50 | 249.10 | 250.35 | 251.17 | -0.64 | 8,277.99 | 591,126 | 1.80 | 388,006 | 2.53 | 9.75 | 22 |
| 27 | 03-Oct | 250.45 | 252.90 | 248.75 | 251.95 | 250.94 | 0.60 | 8,330.89 | 1,754,454 | 5.35 | 1,143,517 | 7.47 | 28.70 | 64 |
| 28 | 01-Oct | 250.90 | 254.00 | 249.10 | 250.45 | 250.83 | -0.26 | 8,281.30 | 720,783 | 2.20 | 423,596 | 2.77 | 10.63 | 24 |
| 29 | 30-Sep | 252.45 | 255.95 | 250.50 | 251.10 | 252.16 | -0.59 | 8,302.79 | 746,264 | 2.28 | 414,898 | 2.71 | 10.46 | 23 |
| 30 | 29-Sep | 252.25 | 256.98 | 251.10 | 252.59 | 253.43 | 0.24 | 8,352.06 | 816,336 | 2.49 | 361,360 | 2.36 | 9.16 | 20 |
| 31 | 26-Sep | 259.21 | 259.85 | 248.76 | 251.98 | 253.00 | -2.79 | 8,331.89 | 1,925,267 | 5.87 | 1,233,744 | 8.06 | 31.00 | 69 |
| 32 | 25-Sep | 255.95 | 263.50 | 253.80 | 259.21 | 258.87 | 1.27 | 8,570.95 | 1,496,194 | 4.57 | 736,050 | 4.81 | 19.05 | 41 |
| 33 | 24-Sep | 264.00 | 264.50 | 255.05 | 255.95 | 259.12 | -2.85 | 8,463.16 | 2,328,006 | 7.10 | 1,259,853 | 8.23 | 32.65 | 70 |
| 34 | 23-Sep | 248.74 | 264.50 | 247.34 | 263.45 | 258.43 | 5.92 | 8,711.15 | 6,104,050 | 18.63 | 3,452,665 | 22.54 | 89.23 | 192 |
| 35 | 22-Sep | 251.00 | 252.97 | 247.41 | 248.73 | 249.29 | -0.57 | 8,224.42 | 1,248,634 | 3.81 | 856,844 | 5.59 | 21.36 | 48 |
| 36 | 19-Sep | 251.90 | 254.47 | 249.76 | 250.16 | 251.69 | -0.64 | 8,271.71 | 1,251,814 | 3.82 | 841,747 | 5.50 | 21.19 | 47 |
| 37 | 18-Sep | 255.60 | 255.99 | 250.55 | 251.78 | 252.80 | -1.03 | 8,325.27 | 964,263 | 2.94 | 590,778 | 3.86 | 14.93 | 33 |
| 38 | 17-Sep | 257.30 | 257.80 | 252.84 | 254.39 | 254.72 | -1.06 | 8,411.57 | 1,441,815 | 4.40 | 1,028,668 | 6.72 | 26.20 | 57 |
| 39 | 16-Sep | 253.97 | 258.30 | 251.20 | 257.11 | 255.32 | 1.64 | 8,501.51 | 1,390,670 | 4.24 | 905,956 | 5.91 | 23.13 | 50 |
| 40 | 15-Sep | 253.90 | 255.06 | 251.00 | 252.96 | 252.26 | -0.16 | 8,364.29 | 685,878 | 2.09 | 392,248 | 2.56 | 9.89 | 22 |
| 41 | 12-Sep | 255.50 | 258.50 | 250.68 | 253.36 | 254.14 | -0.23 | 8,377.52 | 1,782,477 | 5.44 | 1,118,586 | 7.30 | 28.43 | 62 |
| 42 | 11-Sep | 256.99 | 260.00 | 252.07 | 253.94 | 254.74 | -0.87 | 8,396.70 | 1,978,785 | 6.04 | 1,443,063 | 9.42 | 36.76 | 80 |
| 43 | 10-Sep | 254.00 | 261.00 | 253.05 | 256.16 | 255.52 | 1.07 | 8,470.10 | 2,254,456 | 6.88 | 1,717,125 | 11.21 | 43.88 | 95 |
| 44 | 09-Sep | 250.75 | 254.89 | 249.64 | 253.45 | 252.39 | 1.30 | 8,380.49 | 734,852 | 2.24 | 390,303 | 2.55 | 9.85 | 22 |
| 45 | 08-Sep | 253.99 | 256.25 | 249.00 | 250.20 | 251.17 | -1.17 | 8,273.03 | 733,864 | 2.24 | 406,552 | 2.65 | 10.21 | 23 |
| 46 | 05-Sep | 262.00 | 262.50 | 252.00 | 253.16 | 256.21 | -3.75 | 8,370.90 | 1,331,843 | 4.06 | 646,771 | 4.22 | 16.57 | 36 |
| 47 | 04-Sep | 257.00 | 267.75 | 250.05 | 263.01 | 260.80 | 3.85 | 8,696.60 | 3,829,973 | 11.69 | 1,775,919 | 11.59 | 46.32 | 99 |
| 48 | 03-Sep | 242.40 | 257.70 | 241.00 | 253.25 | 248.04 | 4.33 | 8,373.88 | 2,401,291 | 7.33 | 1,387,129 | 9.06 | 34.41 | 77 |
| 49 | 02-Sep | 241.50 | 245.10 | 237.62 | 242.73 | 242.36 | 0.52 | 8,026.03 | 806,657 | 2.46 | 483,725 | 3.16 | 11.72 | 27 |
| 50 | 01-Sep | 237.00 | 244.40 | 236.30 | 241.48 | 241.23 | 1.68 | 7,984.70 | 1,570,663 | 4.79 | 683,986 | 4.47 | 16.50 | 38 |
| 51 | 29-Aug | 238.00 | 240.65 | 235.65 | 237.50 | 238.22 | 0.21 | 7,853.10 | 1,228,990 | 3.75 | 602,535 | 3.93 | 14.35 | 33 |
| 52 | 28-Aug | 239.00 | 241.15 | 229.95 | 237.00 | 235.37 | -0.29 | 7,836.00 | 3,379,328 | 10.31 | 1,591,882 | 10.39 | 37.47 | 88 |
| 53 | 26-Aug | 245.50 | 247.70 | 232.80 | 237.70 | 238.16 | -3.84 | 7,859.71 | 3,978,682 | 12.14 | 2,038,058 | 13.31 | 48.54 | 113 |
| 54 | 25-Aug | 249.30 | 251.30 | 246.10 | 247.20 | 248.39 | -1.51 | 8,173.83 | 943,224 | 2.88 | 504,955 | 3.30 | 12.54 | 28 |
| 55 | 22-Aug | 249.85 | 254.55 | 248.40 | 251.00 | 250.83 | 0.28 | 8,299.00 | 787,031 | 2.40 | 438,870 | 2.87 | 11.01 | 24 |
| 56 | 21-Aug | 255.55 | 260.10 | 238.85 | 250.30 | 251.45 | -1.90 | 8,276.34 | 1,222,824 | 3.73 | 643,697 | 4.20 | 16.19 | 36 |
| 57 | 20-Aug | 250.95 | 259.80 | 249.40 | 255.15 | 255.79 | 1.67 | 8,436.70 | 684,781 | 2.09 | 267,017 | 1.74 | 6.83 | 15 |
| 58 | 19-Aug | 250.50 | 254.80 | 249.15 | 250.95 | 252.49 | 0.26 | 8,297.83 | 1,193,776 | 3.64 | 500,605 | 3.27 | 12.64 | 28 |
| 59 | 18-Aug | 259.65 | 261.85 | 249.40 | 250.30 | 253.31 | -2.25 | 8,276.34 | 1,784,366 | 5.44 | 835,524 | 5.46 | 21.16 | 46 |
| 60 | 14-Aug | 263.60 | 263.95 | 254.35 | 256.05 | 257.10 | -2.86 | 8,466.46 | 934,080 | 2.85 | 453,750 | 2.96 | 11.67 | 25 |
| 61 | 13-Aug | 248.00 | 265.05 | 247.95 | 263.60 | 258.84 | 5.10 | 8,716.11 | 1,144,099 | 3.49 | 448,181 | 2.93 | 11.60 | 25 |
| 62 | 12-Aug | 254.70 | 256.00 | 248.05 | 250.80 | 252.18 | -1.47 | 8,292.87 | 825,258 | 2.52 | 354,953 | 2.32 | 8.95 | 20 |
| 63 | 11-Aug | 254.00 | 256.00 | 249.50 | 254.55 | 253.41 | -0.12 | 8,416.87 | 1,211,084 | 3.70 | 610,423 | 3.99 | 15.47 | 34 |
| 64 | 08-Aug | 254.00 | 259.10 | 251.60 | 254.85 | 254.81 | 0.04 | 8,426.79 | 668,575 | 2.04 | 337,642 | 2.20 | 8.60 | 19 |
| 65 | 07-Aug | 248.60 | 256.70 | 244.15 | 254.75 | 249.68 | 2.37 | 8,423.48 | 1,024,751 | 3.13 | 475,224 | 3.10 | 11.87 | 26 |
| 66 | 06-Aug | 254.90 | 258.25 | 243.20 | 248.85 | 249.15 | -1.99 | 8,228.39 | 2,172,953 | 6.63 | 1,135,075 | 7.41 | 28.28 | 63 |
| 67 | 05-Aug | 260.00 | 264.90 | 252.50 | 253.90 | 255.65 | -2.57 | 8,395.37 | 761,659 | 2.32 | 365,493 | 2.39 | 9.34 | 20 |
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