| Macro-sector: Financial Services | Band: 5 | High52 Price: 910.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 430.0 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 10,595,860 | Low52 Date: 04-Mar-2025 | SHP: 63.79 / 0.09 / 0.05 / 36.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 694.0 / 430.0 | Month: 643.45 / 565.0 | Week: 614.4 / 590.0 | Day: 617.9 / 603.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 617.90 | 617.90 | 603.00 | 608.25 | 607.85 | -0.27 | 644.49 | 1,167 | 2.61 | 717 | 3.00 | 0.04 | 2 |
| 2 | 10-Jul | 618.45 | 619.00 | 605.50 | 609.90 | 614.40 | -0.40 | 646.24 | 3,208 | 7.18 | 2,398 | 10.03 | 0.15 | 6 |
| 3 | 09-Jul | 602.10 | 620.00 | 602.10 | 612.35 | 611.87 | 0.46 | 648.84 | 3,330 | 7.45 | 2,168 | 9.07 | 0.13 | 6 |
| 4 | 08-Jul | 614.00 | 616.00 | 602.00 | 609.55 | 608.92 | 1.04 | 645.87 | 1,862 | 4.17 | 1,218 | 5.10 | 0.07 | 3 |
| 5 | 07-Jul | 610.00 | 618.00 | 601.55 | 603.30 | 611.02 | -0.49 | 639.25 | 3,324 | 7.44 | 2,509 | 10.50 | 0.15 | 7 |
| 6 | 04-Jul | 592.00 | 614.00 | 592.00 | 606.25 | 603.12 | 1.89 | 642.37 | 1,618 | 3.62 | 1,278 | 5.35 | 0.08 | 3 |
| 7 | 03-Jul | 608.00 | 608.00 | 590.00 | 595.00 | 595.07 | -0.50 | 630.00 | 1,496 | 3.35 | 986 | 4.13 | 0.06 | 3 |
| 8 | 02-Jul | 613.95 | 613.95 | 596.20 | 598.00 | 600.09 | -0.28 | 633.00 | 1,540 | 3.45 | 1,120 | 4.69 | 0.07 | 3 |
| 9 | 01-Jul | 614.40 | 614.40 | 597.85 | 599.70 | 601.49 | -1.27 | 635.43 | 1,790 | 4.00 | 1,440 | 6.03 | 0.09 | 4 |
| 10 | 30-Jun | 606.20 | 612.15 | 598.90 | 607.40 | 607.06 | -0.33 | 643.59 | 1,111 | 2.49 | 685 | 2.87 | 0.04 | 2 |
| 11 | 27-Jun | 606.10 | 610.00 | 602.25 | 609.40 | 606.82 | 0.72 | 645.71 | 1,637 | 3.66 | 1,165 | 4.87 | 0.07 | 3 |
| 12 | 26-Jun | 600.40 | 610.60 | 595.00 | 605.05 | 602.75 | -0.84 | 641.10 | 2,024 | 4.53 | 1,040 | 4.35 | 0.06 | 3 |
| 13 | 25-Jun | 600.00 | 611.00 | 599.45 | 610.15 | 607.69 | 1.60 | 646.51 | 2,231 | 4.99 | 1,498 | 6.27 | 0.09 | 4 |
| 14 | 24-Jun | 599.00 | 605.00 | 591.25 | 600.55 | 598.99 | 1.20 | 636.33 | 5,871 | 13.13 | 3,209 | 13.43 | 0.19 | 8 |
| 15 | 23-Jun | 604.90 | 604.90 | 586.60 | 593.40 | 591.85 | -0.81 | 628.76 | 1,393 | 3.12 | 847 | 3.54 | 0.05 | 2 |
| 16 | 20-Jun | 592.10 | 604.80 | 581.00 | 598.25 | 596.28 | 1.05 | 633.90 | 4,944 | 11.06 | 3,058 | 12.79 | 0.18 | 8 |
| 17 | 19-Jun | 600.25 | 600.25 | 581.00 | 592.05 | 591.10 | -0.13 | 627.33 | 7,696 | 17.22 | 2,444 | 10.23 | 0.14 | 6 |
| 18 | 18-Jun | 607.40 | 607.40 | 591.05 | 592.80 | 597.13 | -1.53 | 628.12 | 3,712 | 8.30 | 2,570 | 10.75 | 0.15 | 7 |
| 19 | 17-Jun | 610.40 | 611.90 | 600.05 | 602.00 | 605.57 | -1.51 | 637.00 | 1,435 | 3.21 | 1,166 | 4.88 | 0.07 | 3 |
| 20 | 16-Jun | 610.00 | 614.70 | 599.90 | 611.20 | 607.62 | 0.94 | 647.62 | 1,717 | 3.84 | 1,021 | 4.27 | 0.06 | 3 |
| 21 | 13-Jun | 588.00 | 614.00 | 586.00 | 605.50 | 601.96 | 0.04 | 641.58 | 2,368 | 5.30 | 1,402 | 5.87 | 0.08 | 4 |
| 22 | 12-Jun | 605.90 | 611.00 | 598.00 | 605.25 | 604.51 | -0.37 | 641.31 | 3,964 | 8.87 | 3,225 | 13.49 | 0.19 | 8 |
| 23 | 11-Jun | 600.50 | 615.00 | 600.50 | 607.50 | 606.63 | 0.66 | 643.70 | 4,744 | 10.61 | 2,424 | 10.14 | 0.15 | 6 |
| 24 | 10-Jun | 595.30 | 610.00 | 594.95 | 603.50 | 604.44 | -0.44 | 639.46 | 4,714 | 10.55 | 3,631 | 15.19 | 0.22 | 10 |
| 25 | 09-Jun | 604.40 | 617.80 | 599.40 | 606.15 | 608.52 | 1.79 | 642.27 | 4,163 | 9.31 | 3,079 | 12.88 | 0.19 | 8 |
| 26 | 06-Jun | 617.30 | 620.95 | 585.00 | 595.50 | 605.54 | -3.71 | 630.98 | 10,276 | 22.99 | 8,041 | 33.64 | 0.49 | 21 |
| 27 | 05-Jun | 625.40 | 625.40 | 613.90 | 618.45 | 619.43 | -0.13 | 655.30 | 1,488 | 3.33 | 974 | 4.08 | 0.06 | 3 |
| 28 | 04-Jun | 601.00 | 625.00 | 601.00 | 619.25 | 615.50 | 1.57 | 656.15 | 5,621 | 12.57 | 4,483 | 18.76 | 0.28 | 12 |
| 29 | 03-Jun | 612.75 | 612.90 | 607.65 | 609.70 | 609.85 | -0.77 | 646.03 | 1,403 | 3.14 | 1,137 | 4.76 | 0.07 | 3 |
| 30 | 02-Jun | 607.50 | 619.25 | 607.50 | 614.45 | 614.75 | 0.52 | 651.06 | 1,342 | 3.00 | 995 | 4.16 | 0.06 | 3 |
| 31 | 30-May | 628.60 | 628.60 | 607.05 | 611.30 | 616.11 | -0.49 | 647.72 | 4,995 | 11.17 | 2,604 | 10.90 | 0.16 | 7 |
| 32 | 29-May | 610.50 | 619.85 | 610.50 | 614.30 | 615.37 | -0.10 | 650.90 | 1,593 | 3.56 | 1,214 | 5.08 | 0.07 | 3 |
| 33 | 28-May | 618.50 | 620.00 | 608.95 | 614.90 | 614.70 | -0.02 | 651.54 | 3,627 | 8.11 | 2,785 | 11.65 | 0.17 | 7 |
| 34 | 27-May | 621.00 | 629.65 | 610.50 | 615.05 | 616.26 | -0.92 | 651.70 | 4,039 | 9.04 | 2,328 | 9.74 | 0.14 | 6 |
| 35 | 26-May | 620.00 | 640.00 | 612.05 | 620.75 | 621.09 | 0.99 | 657.74 | 4,009 | 8.97 | 2,257 | 9.44 | 0.14 | 6 |
| 36 | 23-May | 618.45 | 621.95 | 612.10 | 614.65 | 616.40 | 0.61 | 651.27 | 446 | 1.00 | 238 | 1.00 | 0.01 | 1 |
| 37 | 22-May | 625.25 | 625.25 | 602.00 | 610.95 | 611.48 | -2.28 | 647.35 | 2,852 | 6.38 | 1,620 | 6.78 | 0.10 | 4 |
| 38 | 21-May | 619.45 | 629.00 | 616.85 | 625.20 | 624.86 | 0.36 | 662.45 | 2,223 | 4.97 | 1,494 | 6.25 | 0.09 | 4 |
| 39 | 20-May | 640.00 | 643.05 | 620.00 | 622.95 | 631.01 | -2.60 | 660.07 | 3,001 | 6.71 | 1,806 | 7.56 | 0.11 | 5 |
| 40 | 19-May | 624.40 | 640.00 | 624.40 | 639.60 | 637.66 | 0.40 | 677.71 | 4,466 | 9.99 | 2,765 | 11.57 | 0.18 | 7 |
| 41 | 16-May | 638.20 | 638.20 | 621.65 | 637.05 | 633.49 | 1.82 | 675.01 | 3,642 | 8.15 | 2,886 | 12.08 | 0.18 | 8 |
| 42 | 15-May | 639.00 | 639.00 | 624.00 | 625.65 | 629.59 | -0.53 | 662.93 | 1,881 | 4.21 | 1,213 | 5.08 | 0.08 | 3 |
| 43 | 14-May | 628.70 | 639.00 | 616.05 | 629.00 | 627.97 | 1.61 | 666.00 | 2,261 | 5.06 | 1,336 | 5.59 | 0.08 | 3 |
| 44 | 13-May | 629.00 | 629.00 | 615.00 | 619.05 | 620.85 | 0.18 | 655.94 | 3,930 | 8.79 | 2,757 | 11.54 | 0.17 | 7 |
| 45 | 12-May | 600.05 | 623.00 | 600.05 | 617.95 | 616.63 | 3.17 | 654.77 | 3,640 | 8.14 | 2,572 | 10.76 | 0.16 | 7 |
| 46 | 09-May | 592.00 | 601.40 | 565.00 | 598.95 | 592.79 | -0.41 | 634.64 | 5,173 | 11.57 | 2,995 | 12.53 | 0.18 | 8 |
| 47 | 08-May | 609.25 | 618.95 | 592.00 | 601.40 | 609.94 | -0.25 | 637.24 | 4,506 | 10.08 | 2,860 | 11.97 | 0.17 | 7 |
| 48 | 07-May | 597.45 | 610.00 | 592.00 | 602.90 | 597.68 | 0.35 | 638.82 | 2,094 | 4.68 | 1,051 | 4.40 | 0.06 | 3 |
| 49 | 06-May | 616.00 | 618.10 | 592.00 | 600.80 | 607.21 | -3.25 | 636.60 | 6,110 | 13.67 | 3,407 | 14.26 | 0.21 | 9 |
| 50 | 05-May | 627.80 | 638.60 | 592.00 | 620.95 | 617.32 | 0.89 | 657.95 | 9,371 | 20.96 | 3,525 | 14.75 | 0.22 | 9 |
| 51 | 02-May | 600.00 | 643.45 | 600.00 | 615.45 | 621.61 | 1.53 | 652.12 | 17,225 | 38.53 | 6,477 | 27.10 | 0.40 | 17 |
| 52 | 30-Apr | 620.00 | 621.80 | 600.00 | 606.15 | 608.87 | -0.74 | 642.27 | 2,637 | 5.90 | 1,850 | 7.74 | 0.11 | 5 |
| 53 | 29-Apr | 628.00 | 628.00 | 599.05 | 610.65 | 611.27 | 0.83 | 647.04 | 6,214 | 13.90 | 3,452 | 14.44 | 0.21 | 9 |
| 54 | 28-Apr | 604.90 | 620.00 | 599.00 | 605.65 | 607.94 | 0.12 | 641.74 | 5,907 | 13.21 | 2,595 | 10.86 | 0.16 | 7 |
| 55 | 25-Apr | 651.00 | 651.00 | 594.45 | 604.95 | 609.53 | -4.83 | 641.00 | 12,422 | 27.79 | 7,136 | 29.86 | 0.43 | 19 |
| 56 | 24-Apr | 648.00 | 652.30 | 632.00 | 635.65 | 639.19 | -1.94 | 673.53 | 13,608 | 30.44 | 7,699 | 32.21 | 0.49 | 20 |
| 57 | 23-Apr | 666.40 | 675.90 | 638.90 | 648.25 | 648.23 | -2.24 | 686.88 | 14,671 | 32.82 | 11,069 | 46.31 | 0.72 | 29 |
| 58 | 22-Apr | 685.30 | 689.40 | 658.00 | 663.10 | 673.73 | -3.23 | 702.61 | 4,869 | 10.89 | 2,971 | 12.43 | 0.20 | 8 |
| 59 | 21-Apr | 625.05 | 695.00 | 625.05 | 685.25 | 675.77 | 8.08 | 726.08 | 20,429 | 45.70 | 13,341 | 55.82 | 0.90 | 35 |
| 60 | 17-Apr | 649.00 | 649.00 | 625.10 | 634.05 | 635.65 | -0.53 | 671.83 | 6,921 | 15.48 | 3,983 | 16.67 | 0.25 | 10 |
| 61 | 16-Apr | 625.00 | 645.15 | 616.25 | 637.40 | 632.36 | 3.92 | 675.38 | 8,627 | 19.30 | 4,675 | 19.56 | 0.30 | 12 |
| 62 | 15-Apr | 606.00 | 633.00 | 606.00 | 613.35 | 617.42 | 0.60 | 649.90 | 9,495 | 21.24 | 5,447 | 22.79 | 0.34 | 14 |
| 63 | 11-Apr | 592.00 | 630.00 | 592.00 | 609.70 | 614.64 | 1.25 | 646.03 | 6,328 | 14.16 | 3,487 | 14.59 | 0.21 | 9 |
| 64 | 09-Apr | 574.80 | 632.70 | 558.15 | 602.15 | 601.35 | 5.94 | 638.03 | 13,709 | 30.67 | 6,364 | 26.63 | 0.38 | 17 |
| 65 | 08-Apr | 555.10 | 572.75 | 555.10 | 568.40 | 563.88 | 3.83 | 602.27 | 1,828 | 4.09 | 816 | 3.41 | 0.05 | 2 |
| 66 | 07-Apr | 575.00 | 575.00 | 530.00 | 547.45 | 547.82 | -5.31 | 580.07 | 6,776 | 15.16 | 3,385 | 14.16 | 0.19 | 9 |
| 67 | 04-Apr | 600.00 | 600.15 | 571.00 | 578.15 | 585.33 | -4.45 | 612.60 | 6,089 | 13.62 | 3,619 | 15.14 | 0.21 | 9 |
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