| 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: 235.25; Drift%: 13.14 |
| Industry: Finance | Face Value: 10; VWAP21: 228.33 | Low52 Price: 202.52 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 330,653,663 | Low52 Date: 09-May-2025 | SHP: 25.67 / 8.25 / 11.76 / 54.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 299.5 / 214.8 | Month: 245.01 / 202.52 | Week: 226.79 / 220.9 | Day: 275.85 / 252.1 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 232.85 | 243.50 | 228.34 | 239.76 | 238.50 | 3.85 | 7,927.75 | 3,620,076 | 12.29 | 1,999,973 | 13.21 | 47.70 | 111 |
| 37 | 22-May | 228.00 | 233.00 | 227.41 | 230.87 | 230.44 | 0.46 | 7,633.80 | 909,744 | 3.09 | 525,315 | 3.47 | 12.11 | 29 |
| 38 | 21-May | 220.90 | 233.92 | 217.10 | 229.82 | 227.08 | 4.82 | 7,599.08 | 2,281,794 | 7.74 | 951,290 | 6.28 | 21.60 | 53 |
| 39 | 20-May | 218.90 | 220.40 | 216.07 | 219.26 | 218.58 | 0.67 | 7,249.91 | 729,314 | 2.47 | 433,680 | 2.86 | 9.48 | 24 |
| 40 | 19-May | 221.00 | 221.25 | 217.00 | 217.81 | 218.96 | -0.33 | 7,201.97 | 603,175 | 2.05 | 349,454 | 2.31 | 7.65 | 13 |
| 41 | 16-May | 216.76 | 223.46 | 215.60 | 218.53 | 220.20 | 1.86 | 7,225.77 | 2,022,519 | 6.86 | 1,563,298 | 10.32 | 34.42 | 60 |
| 42 | 15-May | 216.21 | 217.48 | 210.81 | 214.54 | 214.13 | 0.25 | 7,093.84 | 1,338,863 | 4.54 | 816,631 | 5.39 | 17.49 | 31 |
| 43 | 14-May | 218.50 | 218.50 | 211.85 | 214.01 | 214.42 | -0.30 | 7,076.32 | 879,355 | 2.98 | 502,410 | 3.32 | 10.77 | 19 |
| 44 | 13-May | 216.30 | 217.48 | 212.21 | 214.66 | 214.39 | -0.83 | 7,097.81 | 467,384 | 1.59 | 284,958 | 1.88 | 6.11 | 11 |
| 45 | 12-May | 218.50 | 218.65 | 212.40 | 216.46 | 216.12 | 2.51 | 7,157.33 | 1,113,191 | 3.78 | 717,532 | 4.74 | 15.51 | 28 |
| 46 | 09-May | 202.80 | 212.90 | 202.52 | 211.15 | 207.91 | 2.51 | 6,981.75 | 619,677 | 2.10 | 375,471 | 2.48 | 7.81 | 14 |
| 47 | 08-May | 213.90 | 215.50 | 205.15 | 205.98 | 210.40 | -2.74 | 6,810.80 | 660,409 | 2.24 | 424,386 | 2.80 | 8.93 | 16 |
| 48 | 07-May | 205.00 | 212.00 | 202.73 | 211.79 | 209.57 | 2.24 | 7,002.91 | 1,225,753 | 4.16 | 724,288 | 4.78 | 15.18 | 28 |
| 49 | 06-May | 211.32 | 213.65 | 205.80 | 207.14 | 209.93 | -1.59 | 6,849.16 | 732,846 | 2.49 | 461,127 | 3.04 | 9.68 | 18 |
| 50 | 05-May | 206.21 | 212.00 | 203.05 | 210.49 | 207.64 | 2.22 | 6,959.93 | 670,552 | 2.28 | 288,988 | 1.91 | 6.00 | 11 |
| 51 | 02-May | 210.60 | 214.37 | 205.38 | 205.92 | 209.02 | -2.77 | 6,808.82 | 681,630 | 2.31 | 377,386 | 2.49 | 7.89 | 14 |
| 52 | 30-Apr | 217.90 | 218.62 | 211.10 | 211.78 | 213.27 | -2.27 | 7,002.58 | 402,834 | 1.37 | 256,729 | 1.70 | 5.48 | 10 |
| 53 | 29-Apr | 218.40 | 220.80 | 214.75 | 216.71 | 216.94 | 0.19 | 7,165.60 | 442,406 | 1.50 | 214,509 | 1.42 | 4.65 | 8 |
| 54 | 28-Apr | 214.49 | 219.59 | 211.26 | 216.29 | 215.97 | -0.10 | 7,151.71 | 470,934 | 1.60 | 175,851 | 1.16 | 3.80 | 7 |
| 55 | 25-Apr | 217.00 | 225.00 | 211.10 | 216.50 | 214.92 | -0.59 | 7,158.65 | 1,252,613 | 4.25 | 573,149 | 3.78 | 12.32 | 22 |
| 56 | 24-Apr | 219.90 | 222.17 | 216.71 | 217.78 | 219.12 | -0.60 | 7,200.98 | 747,690 | 2.54 | 407,630 | 2.69 | 8.93 | 16 |
| 57 | 23-Apr | 225.00 | 228.88 | 218.70 | 219.10 | 221.44 | -2.12 | 7,244.62 | 1,215,337 | 4.12 | 818,859 | 5.41 | 18.13 | 31 |
| 58 | 22-Apr | 231.19 | 232.39 | 223.10 | 223.85 | 226.53 | -1.32 | 7,401.68 | 472,918 | 1.60 | 203,090 | 1.34 | 4.60 | 8 |
| 59 | 21-Apr | 219.40 | 232.68 | 219.00 | 226.84 | 227.02 | 3.44 | 7,500.55 | 979,648 | 3.32 | 501,441 | 3.31 | 11.38 | 19 |
| 60 | 17-Apr | 222.90 | 225.11 | 216.10 | 219.30 | 221.34 | -1.42 | 7,251.23 | 587,116 | 1.99 | 336,427 | 2.22 | 7.45 | 13 |
| 61 | 16-Apr | 220.90 | 225.00 | 220.77 | 222.46 | 223.27 | 0.98 | 7,355.72 | 429,361 | 1.46 | 254,743 | 1.68 | 5.69 | 10 |
| 62 | 15-Apr | 218.40 | 222.39 | 216.03 | 220.30 | 218.61 | 2.09 | 7,284.30 | 600,312 | 2.04 | 305,219 | 2.02 | 6.67 | 12 |
| 63 | 11-Apr | 219.90 | 220.00 | 211.52 | 215.80 | 214.55 | 0.36 | 7,135.51 | 541,108 | 1.84 | 243,530 | 1.61 | 5.22 | 9 |
| 64 | 09-Apr | 219.00 | 219.01 | 211.90 | 215.02 | 214.70 | -1.80 | 7,109.72 | 413,723 | 1.40 | 200,055 | 1.32 | 4.30 | 8 |
| 65 | 08-Apr | 229.90 | 229.90 | 216.99 | 218.96 | 220.04 | -0.08 | 7,239.99 | 602,801 | 2.05 | 265,786 | 1.75 | 5.85 | 10 |
| 66 | 07-Apr | 208.00 | 222.59 | 206.21 | 219.13 | 212.51 | -2.14 | 7,245.61 | 1,496,922 | 5.08 | 699,673 | 4.62 | 14.87 | 27 |
| 67 | 04-Apr | 229.60 | 230.66 | 222.79 | 223.93 | 224.85 | -2.77 | 7,404.33 | 827,343 | 2.81 | 533,320 | 3.52 | 11.99 | 20 |
Similar Stocks: RELIGARE ABCAPITAL LTF TATAINVEST 3PLAND BLBLIMITED BLUECHIP 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