| Macro-sector: Financial Services | Band: 5 | High52 Price: 767.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 380.0 | Barrier: 404.0; Drift%: 0.32 |
| Basic Industry: Investment Company | Total Equity: 10,595,860 | Low52 Date: 30-Mar-2026 | SHP: 63.79 / 0.09 / 0.05 / 36.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 694.0 / 430.0 | Month: 565.0 / 490.0 | Week: 467.95 / 421.0 | Day: 418.0 / 394.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 406.85 | 418.00 | 394.40 | 405.30 | 407.31 | -0.38 | 429.45 | 2,783 | 5.25 | 1,939 | 4.74 | 0.08 | 5 |
| 2 | 06-Apr | 401.75 | 412.50 | 395.00 | 406.85 | 405.75 | 1.27 | 431.09 | 1,936 | 3.65 | 1,368 | 3.34 | 0.06 | 4 |
| 3 | 02-Apr | 396.00 | 405.80 | 386.40 | 401.75 | 398.96 | 1.45 | 425.69 | 1,875 | 3.54 | 1,632 | 3.99 | 0.07 | 4 |
| 4 | 01-Apr | 404.00 | 404.00 | 391.30 | 396.00 | 397.91 | 3.79 | 419.00 | 1,322 | 2.49 | 985 | 2.41 | 0.04 | 3 |
| 5 | 30-Mar | 400.05 | 402.95 | 380.00 | 381.55 | 384.96 | -2.79 | 404.29 | 5,588 | 10.54 | 3,935 | 9.62 | 0.15 | 10 |
| 6 | 27-Mar | 400.00 | 401.00 | 390.00 | 392.50 | 394.61 | -2.68 | 415.89 | 3,750 | 7.08 | 2,550 | 6.23 | 0.10 | 7 |
| 7 | 25-Mar | 397.95 | 409.80 | 397.95 | 403.30 | 403.87 | 1.34 | 427.33 | 2,753 | 5.19 | 1,781 | 4.35 | 0.07 | 5 |
| 8 | 24-Mar | 399.15 | 406.75 | 390.20 | 397.95 | 399.24 | 0.98 | 421.66 | 2,076 | 3.92 | 1,259 | 3.08 | 0.05 | 3 |
| 9 | 23-Mar | 401.00 | 402.10 | 392.00 | 394.10 | 396.07 | -2.06 | 417.58 | 2,178 | 4.11 | 1,435 | 3.51 | 0.06 | 4 |
| 10 | 20-Mar | 404.00 | 409.85 | 402.30 | 402.40 | 407.16 | -0.61 | 426.38 | 7,739 | 14.60 | 6,984 | 17.08 | 0.28 | 18 |
| 11 | 19-Mar | 402.30 | 415.35 | 402.00 | 404.85 | 408.47 | -2.27 | 428.97 | 3,369 | 6.36 | 2,371 | 5.80 | 0.10 | 6 |
| 12 | 18-Mar | 419.95 | 420.00 | 403.90 | 414.25 | 408.47 | 2.46 | 438.93 | 8,540 | 16.11 | 7,058 | 17.26 | 0.29 | 18 |
| 13 | 17-Mar | 402.00 | 416.35 | 397.30 | 404.30 | 404.54 | 2.17 | 428.39 | 8,387 | 15.82 | 6,725 | 16.44 | 0.27 | 18 |
| 14 | 16-Mar | 401.05 | 410.05 | 393.00 | 395.70 | 401.93 | -1.63 | 419.28 | 4,097 | 7.73 | 3,697 | 9.04 | 0.15 | 10 |
| 15 | 13-Mar | 402.10 | 429.45 | 395.00 | 402.25 | 403.44 | -2.20 | 426.22 | 6,092 | 11.49 | 4,069 | 9.95 | 0.16 | 11 |
| 16 | 12-Mar | 418.95 | 418.95 | 392.05 | 411.30 | 411.26 | -1.22 | 435.81 | 6,393 | 12.06 | 5,164 | 12.63 | 0.21 | 14 |
| 17 | 11-Mar | 415.15 | 429.95 | 408.00 | 416.40 | 418.22 | -0.07 | 441.21 | 4,129 | 7.79 | 2,284 | 5.58 | 0.10 | 6 |
| 18 | 10-Mar | 418.00 | 426.45 | 401.25 | 416.70 | 415.08 | 2.74 | 441.53 | 4,683 | 8.84 | 3,596 | 8.79 | 0.15 | 9 |
| 19 | 09-Mar | 410.00 | 416.70 | 398.45 | 405.60 | 406.44 | -1.74 | 429.77 | 3,411 | 6.44 | 2,562 | 6.26 | 0.10 | 7 |
| 20 | 06-Mar | 420.20 | 432.85 | 409.10 | 412.80 | 420.01 | -0.29 | 437.40 | 3,368 | 6.35 | 1,508 | 3.69 | 0.06 | 4 |
| 21 | 05-Mar | 419.95 | 420.00 | 397.60 | 414.00 | 412.12 | -0.67 | 438.00 | 1,667 | 3.15 | 1,009 | 2.47 | 0.04 | 3 |
| 22 | 04-Mar | 408.00 | 421.00 | 396.00 | 416.80 | 411.77 | -0.01 | 441.64 | 4,631 | 8.74 | 3,459 | 8.46 | 0.14 | 9 |
| 23 | 02-Mar | 412.00 | 436.00 | 405.00 | 416.85 | 411.80 | -4.39 | 441.69 | 9,040 | 17.06 | 7,720 | 18.88 | 0.32 | 20 |
| 24 | 27-Feb | 434.55 | 439.90 | 427.95 | 436.00 | 436.02 | 0.83 | 461.00 | 3,139 | 5.92 | 1,985 | 4.85 | 0.09 | 5 |
| 25 | 26-Feb | 430.00 | 438.95 | 430.00 | 432.40 | 433.51 | 1.02 | 458.16 | 2,487 | 4.69 | 2,147 | 5.25 | 0.09 | 6 |
| 26 | 25-Feb | 433.25 | 439.85 | 421.00 | 428.05 | 431.25 | -1.15 | 453.56 | 1,404 | 2.65 | 1,213 | 2.97 | 0.05 | 3 |
| 27 | 24-Feb | 434.30 | 440.80 | 431.00 | 433.05 | 435.36 | -1.79 | 458.85 | 974 | 1.84 | 558 | 1.36 | 0.02 | 1 |
| 28 | 23-Feb | 467.95 | 467.95 | 430.40 | 440.95 | 442.04 | -0.34 | 467.22 | 1,508 | 2.85 | 813 | 1.99 | 0.04 | 2 |
| 29 | 20-Feb | 454.95 | 455.00 | 438.05 | 442.45 | 444.35 | -1.37 | 468.81 | 1,060 | 2.00 | 700 | 1.71 | 0.03 | 2 |
| 30 | 19-Feb | 444.00 | 457.95 | 444.00 | 448.60 | 450.21 | -1.35 | 475.33 | 529 | 1.00 | 408 | 1.00 | 0.02 | 1 |
| 31 | 18-Feb | 448.05 | 457.40 | 448.00 | 454.75 | 452.86 | 0.13 | 481.85 | 911 | 1.72 | 598 | 1.46 | 0.03 | 2 |
| 32 | 17-Feb | 442.00 | 457.00 | 442.00 | 454.15 | 452.36 | 1.17 | 481.21 | 1,622 | 3.06 | 1,417 | 3.46 | 0.06 | 4 |
| 33 | 16-Feb | 443.45 | 460.00 | 443.45 | 448.90 | 452.43 | 1.23 | 475.65 | 1,993 | 3.76 | 1,525 | 3.73 | 0.07 | 4 |
| 34 | 13-Feb | 441.00 | 457.95 | 441.00 | 443.45 | 446.84 | -2.60 | 469.87 | 2,577 | 4.86 | 2,191 | 5.36 | 0.10 | 6 |
| 35 | 12-Feb | 460.00 | 463.50 | 450.00 | 455.30 | 454.17 | -0.70 | 482.43 | 1,701 | 3.21 | 1,213 | 2.97 | 0.06 | 3 |
| 36 | 11-Feb | 455.20 | 463.00 | 452.90 | 458.50 | 459.43 | -0.26 | 485.82 | 3,912 | 7.38 | 3,613 | 8.83 | 0.17 | 9 |
| 37 | 10-Feb | 454.65 | 471.55 | 454.35 | 459.70 | 462.04 | 0.23 | 487.09 | 1,132 | 2.14 | 838 | 2.05 | 0.04 | 2 |
| 38 | 09-Feb | 467.95 | 468.85 | 450.00 | 458.65 | 459.69 | 2.14 | 485.98 | 1,198 | 2.26 | 788 | 1.93 | 0.04 | 2 |
| 39 | 06-Feb | 457.00 | 458.35 | 441.00 | 449.05 | 449.36 | -1.52 | 475.81 | 1,770 | 3.34 | 1,227 | 3.00 | 0.06 | 3 |
| 40 | 05-Feb | 465.50 | 470.85 | 455.25 | 456.00 | 462.27 | -1.16 | 483.00 | 4,998 | 9.43 | 4,173 | 10.20 | 0.19 | 11 |
| 41 | 04-Feb | 465.00 | 467.10 | 451.00 | 461.35 | 462.37 | 1.23 | 488.84 | 2,628 | 4.96 | 1,761 | 4.31 | 0.08 | 5 |
| 42 | 03-Feb | 438.45 | 458.90 | 438.45 | 455.75 | 452.98 | 6.14 | 482.91 | 3,316 | 6.26 | 2,337 | 5.71 | 0.11 | 6 |
| 43 | 02-Feb | 436.05 | 450.85 | 425.70 | 429.40 | 436.86 | -1.31 | 454.99 | 2,026 | 3.82 | 1,481 | 3.62 | 0.06 | 4 |
| 44 | 01-Feb | 454.00 | 454.00 | 433.20 | 435.10 | 441.42 | -3.05 | 461.03 | 1,050 | 1.98 | 611 | 1.49 | 0.03 | 2 |
| 45 | 30-Jan | 454.40 | 454.55 | 439.95 | 448.80 | 444.37 | 0.26 | 475.54 | 2,877 | 5.43 | 2,257 | 5.52 | 0.10 | 6 |
| 46 | 29-Jan | 442.75 | 455.30 | 432.00 | 447.65 | 448.97 | 2.10 | 474.32 | 8,620 | 16.26 | 7,247 | 17.72 | 0.33 | 19 |
| 47 | 28-Jan | 440.00 | 446.85 | 430.10 | 438.45 | 437.93 | 1.36 | 464.58 | 1,271 | 2.40 | 859 | 2.10 | 0.04 | 2 |
| 48 | 27-Jan | 437.30 | 455.10 | 424.45 | 432.55 | 435.06 | -1.09 | 458.32 | 7,128 | 13.45 | 4,707 | 11.51 | 0.20 | 12 |
| 49 | 23-Jan | 447.60 | 453.00 | 431.00 | 437.30 | 439.34 | -2.31 | 463.36 | 1,355 | 2.56 | 1,180 | 2.89 | 0.05 | 3 |
| 50 | 22-Jan | 451.90 | 454.00 | 440.00 | 447.65 | 444.21 | 0.55 | 474.32 | 2,150 | 4.06 | 1,665 | 4.07 | 0.07 | 4 |
| 51 | 21-Jan | 438.00 | 448.45 | 436.40 | 445.20 | 442.15 | 2.02 | 471.73 | 4,535 | 8.56 | 3,309 | 8.09 | 0.15 | 9 |
| 52 | 20-Jan | 468.95 | 468.95 | 429.95 | 436.40 | 439.51 | -6.93 | 462.40 | 8,409 | 15.87 | 5,837 | 14.27 | 0.26 | 15 |
| 53 | 19-Jan | 479.40 | 479.40 | 460.60 | 468.90 | 468.95 | 0.40 | 496.84 | 1,713 | 3.23 | 1,360 | 3.33 | 0.06 | 4 |
| 54 | 16-Jan | 485.40 | 485.40 | 465.05 | 467.05 | 474.04 | -1.14 | 494.88 | 1,776 | 3.35 | 1,427 | 3.49 | 0.07 | 4 |
| 55 | 14-Jan | 470.05 | 494.00 | 470.05 | 472.45 | 476.61 | -1.18 | 500.60 | 1,471 | 2.78 | 1,237 | 3.02 | 0.06 | 3 |
| 56 | 13-Jan | 481.50 | 485.60 | 475.10 | 478.10 | 479.45 | -0.71 | 506.59 | 1,825 | 3.44 | 1,416 | 3.46 | 0.07 | 4 |
| 57 | 12-Jan | 489.30 | 489.30 | 466.25 | 481.50 | 477.73 | -1.59 | 510.19 | 4,766 | 8.99 | 3,502 | 8.56 | 0.17 | 9 |
| 58 | 09-Jan | 490.00 | 501.00 | 485.00 | 489.30 | 492.46 | -1.49 | 518.46 | 2,161 | 4.08 | 1,475 | 3.61 | 0.07 | 4 |
| 59 | 08-Jan | 506.00 | 510.35 | 490.20 | 496.70 | 497.38 | -1.93 | 526.30 | 1,961 | 3.70 | 1,031 | 2.52 | 0.05 | 3 |
| 60 | 07-Jan | 506.95 | 510.85 | 480.00 | 506.50 | 501.02 | -0.85 | 536.68 | 3,240 | 6.11 | 2,149 | 5.25 | 0.11 | 6 |
| 61 | 06-Jan | 516.85 | 524.00 | 502.00 | 510.85 | 511.45 | -1.16 | 541.29 | 2,986 | 5.63 | 2,313 | 5.66 | 0.12 | 6 |
| 62 | 05-Jan | 523.00 | 524.95 | 508.20 | 516.85 | 518.93 | -0.23 | 547.65 | 2,236 | 4.22 | 1,505 | 3.68 | 0.08 | 4 |
| 63 | 02-Jan | 525.45 | 525.45 | 511.00 | 518.05 | 519.84 | 0.10 | 548.92 | 2,422 | 4.57 | 1,915 | 4.68 | 0.10 | 5 |
| 64 | 01-Jan | 519.75 | 525.35 | 513.00 | 517.55 | 519.14 | -0.43 | 548.39 | 733 | 1.38 | 550 | 1.34 | 0.03 | 1 |
| 65 | 31-Dec | 510.25 | 525.80 | 510.25 | 519.80 | 517.23 | 1.45 | 550.77 | 2,634 | 4.97 | 1,198 | 2.93 | 0.06 | 3 |
| 66 | 30-Dec | 529.65 | 529.65 | 510.15 | 512.35 | 515.33 | -0.95 | 542.88 | 967 | 1.82 | 474 | 1.16 | 0.02 | 1 |
| 67 | 29-Dec | 520.00 | 521.90 | 510.15 | 517.25 | 517.62 | 0.10 | 548.07 | 859 | 1.62 | 479 | 1.17 | 0.02 | 1 |
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