| Macro-sector: Financial Services | Band: 5 | High52 Price: 769.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: 631.05; Drift%: -4.02 |
| 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 / 36.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 694.0 / 430.0 | Month: 630.0 / 545.0 | Week: 739.0 / 628.55 | Day: 611.8 / 578.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 605.25 | 611.80 | 578.00 | 606.65 | 602.14 | 0.27 | 642.80 | 4,230 | 8.87 | 0 | 0.00 | 0.00 | 11 |
| 2 | 11-Nov | 604.00 | 608.00 | 599.00 | 605.00 | 601.75 | -0.49 | 641.00 | 1,474 | 3.09 | 0 | 0.00 | 0.00 | 4 |
| 3 | 10-Nov | 592.05 | 616.00 | 592.05 | 608.00 | 605.16 | 1.13 | 644.00 | 3,127 | 6.56 | 0 | 0.00 | 0.00 | 8 |
| 4 | 07-Nov | 599.80 | 604.00 | 578.00 | 601.20 | 592.72 | 0.02 | 637.02 | 1,400 | 2.94 | 0 | 0.00 | 0.00 | 4 |
| 5 | 06-Nov | 615.55 | 622.90 | 595.20 | 601.10 | 603.05 | -2.35 | 636.92 | 7,784 | 16.32 | 0 | 0.00 | 0.00 | 20 |
| 6 | 04-Nov | 646.10 | 652.30 | 611.00 | 615.55 | 624.23 | -3.37 | 652.23 | 6,675 | 13.99 | 0 | 0.00 | 0.00 | 17 |
| 7 | 03-Nov | 641.40 | 656.00 | 631.05 | 637.00 | 640.30 | -0.69 | 674.00 | 2,740 | 5.74 | 0 | 0.00 | 0.00 | 7 |
| 8 | 31-Oct | 661.60 | 674.00 | 628.55 | 641.40 | 648.94 | -10.49 | 679.62 | 9,636 | 20.20 | 0 | 0.00 | 0.00 | 25 |
| 9 | 28-Oct | 711.25 | 739.00 | 692.15 | 716.60 | 707.77 | 0.75 | 759.30 | 18,237 | 38.23 | 9,506 | 9,506.00 | 0.67 | 25 |
| 10 | 27-Oct | 712.90 | 724.00 | 705.90 | 711.25 | 712.99 | 1.77 | 753.63 | 21,495 | 45.06 | 14,386 | 14,386.00 | 1.03 | 38 |
| 11 | 24-Oct | 690.50 | 708.00 | 682.55 | 698.90 | 692.61 | 2.18 | 740.54 | 15,699 | 32.91 | 8,401 | 8,401.00 | 0.58 | 22 |
| 12 | 23-Oct | 698.70 | 729.00 | 675.25 | 684.00 | 697.67 | -0.84 | 724.00 | 55,471 | 116.29 | 23,344 | 23,344.00 | 1.63 | 61 |
| 13 | 21-Oct | 679.80 | 695.60 | 678.00 | 689.80 | 687.07 | 2.70 | 730.90 | 11,224 | 23.53 | 7,094 | 7,094.00 | 0.49 | 19 |
| 14 | 20-Oct | 666.40 | 687.50 | 666.40 | 671.65 | 676.10 | 1.84 | 711.67 | 49,972 | 104.76 | 26,742 | 26,742.00 | 1.81 | 70 |
| 15 | 17-Oct | 680.95 | 767.00 | 651.25 | 659.50 | 728.69 | 2.75 | 698.80 | 394,992 | 828.08 | 88,270 | 88,270.00 | 6.43 | 231 |
| 16 | 16-Oct | 635.00 | 649.00 | 627.00 | 641.85 | 641.23 | 3.45 | 680.10 | 7,392 | 15.50 | 4,755 | 4,755.00 | 0.30 | 12 |
| 17 | 15-Oct | 603.00 | 649.00 | 603.00 | 620.45 | 621.16 | 1.46 | 657.42 | 8,452 | 17.72 | 6,003 | 6,003.00 | 0.37 | 16 |
| 18 | 14-Oct | 616.95 | 626.90 | 610.05 | 611.55 | 617.06 | -0.88 | 647.99 | 1,994 | 4.18 | 1,474 | 1,474.00 | 0.09 | 4 |
| 19 | 13-Oct | 634.35 | 636.00 | 610.05 | 616.95 | 622.24 | -2.74 | 653.71 | 2,637 | 5.53 | 1,496 | 1,496.00 | 0.09 | 4 |
| 20 | 10-Oct | 643.15 | 643.15 | 625.15 | 634.35 | 631.21 | 0.17 | 672.15 | 2,639 | 5.53 | 1,626 | 1,626.00 | 0.10 | 4 |
| 21 | 09-Oct | 632.90 | 642.00 | 628.50 | 633.25 | 633.82 | -0.37 | 670.98 | 5,671 | 11.89 | 4,970 | 4,970.00 | 0.32 | 13 |
| 22 | 08-Oct | 630.00 | 643.00 | 628.05 | 635.60 | 635.18 | 1.60 | 673.47 | 3,802 | 7.97 | 2,829 | 2,829.00 | 0.18 | 7 |
| 23 | 07-Oct | 630.00 | 638.00 | 621.25 | 625.60 | 633.59 | -0.58 | 662.88 | 3,747 | 7.86 | 2,869 | 2,869.00 | 0.18 | 8 |
| 24 | 06-Oct | 647.40 | 647.40 | 622.90 | 629.25 | 637.44 | -1.30 | 666.74 | 8,271 | 17.34 | 5,439 | 5,439.00 | 0.35 | 14 |
| 25 | 03-Oct | 624.45 | 644.90 | 611.15 | 637.55 | 632.88 | 3.11 | 675.54 | 11,624 | 24.37 | 8,243 | 8,243.00 | 0.52 | 22 |
| 26 | 01-Oct | 612.75 | 634.95 | 607.70 | 618.30 | 618.68 | 0.91 | 655.14 | 2,930 | 6.14 | 2,172 | 2,172.00 | 0.13 | 6 |
| 27 | 30-Sep | 618.60 | 619.50 | 606.05 | 612.75 | 612.84 | 1.30 | 649.26 | 2,174 | 4.56 | 1,399 | 1,399.00 | 0.09 | 4 |
| 28 | 29-Sep | 607.80 | 622.50 | 601.00 | 604.90 | 604.77 | 1.01 | 640.94 | 1,485 | 3.11 | 893 | 893.00 | 0.05 | 2 |
| 29 | 26-Sep | 614.50 | 629.00 | 591.65 | 598.85 | 608.14 | -2.55 | 634.53 | 3,379 | 7.08 | 2,117 | 2,117.00 | 0.13 | 6 |
| 30 | 25-Sep | 609.10 | 630.00 | 601.10 | 614.50 | 619.71 | -0.63 | 651.12 | 6,570 | 13.77 | 4,088 | 4,088.00 | 0.25 | 11 |
| 31 | 24-Sep | 623.00 | 623.00 | 591.05 | 618.40 | 618.48 | 3.06 | 655.25 | 6,778 | 14.21 | 5,413 | 5,413.00 | 0.33 | 14 |
| 32 | 23-Sep | 590.00 | 614.90 | 590.00 | 600.05 | 603.72 | 1.10 | 635.80 | 3,739 | 7.84 | 2,890 | 2,890.00 | 0.17 | 8 |
| 33 | 22-Sep | 582.10 | 606.55 | 580.60 | 593.55 | 590.21 | 0.48 | 628.92 | 6,240 | 13.08 | 4,490 | 4,490.00 | 0.27 | 12 |
| 34 | 19-Sep | 580.70 | 597.00 | 580.05 | 590.70 | 589.85 | 1.72 | 625.90 | 1,345 | 2.82 | 1,106 | 1,106.00 | 0.07 | 3 |
| 35 | 18-Sep | 584.75 | 589.90 | 577.05 | 580.70 | 581.47 | -0.69 | 615.30 | 1,315 | 2.76 | 921 | 921.00 | 0.05 | 2 |
| 36 | 17-Sep | 589.85 | 589.85 | 581.15 | 584.75 | 585.59 | 0.36 | 619.59 | 563 | 1.18 | 335 | 335.00 | 0.02 | 1 |
| 37 | 16-Sep | 597.40 | 597.40 | 581.05 | 582.65 | 584.31 | -0.28 | 617.37 | 3,624 | 7.60 | 2,822 | 2,822.00 | 0.16 | 7 |
| 38 | 15-Sep | 584.00 | 593.85 | 580.10 | 584.30 | 585.66 | 0.37 | 619.12 | 762 | 1.60 | 466 | 466.00 | 0.03 | 1 |
| 39 | 12-Sep | 597.55 | 597.55 | 581.25 | 582.15 | 583.31 | -0.30 | 616.84 | 674 | 1.41 | 466 | 466.00 | 0.03 | 1 |
| 40 | 11-Sep | 598.90 | 598.90 | 580.10 | 583.90 | 588.50 | 0.00 | 618.69 | 1,247 | 2.61 | 815 | 815.00 | 0.05 | 2 |
| 41 | 10-Sep | 587.65 | 600.00 | 582.05 | 583.90 | 587.84 | -0.64 | 618.69 | 2,401 | 5.03 | 1,303 | 1,303.00 | 0.08 | 3 |
| 42 | 09-Sep | 598.50 | 598.50 | 580.30 | 587.65 | 586.19 | 0.15 | 622.67 | 3,079 | 6.45 | 2,209 | 2,209.00 | 0.13 | 6 |
| 43 | 08-Sep | 596.95 | 596.95 | 580.55 | 586.75 | 585.60 | 0.03 | 621.71 | 773 | 1.62 | 399 | 399.00 | 0.02 | 1 |
| 44 | 05-Sep | 598.65 | 598.65 | 576.15 | 586.55 | 583.49 | -0.04 | 621.50 | 979 | 2.05 | 559 | 559.00 | 0.03 | 1 |
| 45 | 04-Sep | 606.60 | 606.60 | 581.25 | 586.80 | 589.66 | -1.45 | 621.77 | 3,539 | 7.42 | 1,593 | 1,593.00 | 0.09 | 4 |
| 46 | 03-Sep | 574.90 | 597.00 | 568.85 | 595.45 | 589.80 | 4.94 | 630.93 | 4,735 | 9.93 | 3,240 | 3,240.00 | 0.19 | 8 |
| 47 | 02-Sep | 564.45 | 574.90 | 564.10 | 567.40 | 568.37 | 1.62 | 601.21 | 1,107 | 2.32 | 674 | 674.00 | 0.04 | 2 |
| 48 | 01-Sep | 551.00 | 564.20 | 545.00 | 558.35 | 555.58 | 0.17 | 591.62 | 1,377 | 2.89 | 832 | 832.00 | 0.05 | 2 |
| 49 | 29-Aug | 563.60 | 567.75 | 555.00 | 557.40 | 559.45 | -0.78 | 590.61 | 1,147 | 2.40 | 791 | 791.00 | 0.04 | 2 |
| 50 | 28-Aug | 560.40 | 575.00 | 560.40 | 561.80 | 564.13 | -1.20 | 595.28 | 1,775 | 3.72 | 926 | 926.00 | 0.05 | 2 |
| 51 | 26-Aug | 566.00 | 579.95 | 566.00 | 568.65 | 571.16 | -1.32 | 602.53 | 476 | 1.00 | 224 | 224.00 | 0.01 | 1 |
| 52 | 25-Aug | 584.45 | 585.00 | 571.00 | 576.25 | 578.78 | -0.03 | 610.59 | 1,854 | 3.89 | 1,090 | 1,090.00 | 0.06 | 3 |
| 53 | 22-Aug | 579.85 | 585.00 | 563.05 | 576.40 | 573.56 | 0.15 | 610.75 | 1,501 | 3.15 | 1,160 | 1,160.00 | 0.07 | 3 |
| 54 | 21-Aug | 579.05 | 588.00 | 570.00 | 575.55 | 578.91 | 0.38 | 609.84 | 1,721 | 3.61 | 1,033 | 1,033.00 | 0.06 | 3 |
| 55 | 20-Aug | 544.45 | 586.00 | 544.40 | 573.35 | 566.69 | 5.31 | 607.51 | 5,748 | 12.05 | 3,657 | 3,657.00 | 0.21 | 10 |
| 56 | 19-Aug | 540.00 | 549.00 | 533.40 | 544.45 | 543.29 | 0.34 | 576.89 | 2,244 | 4.70 | 1,322 | 1,322.00 | 0.07 | 3 |
| 57 | 18-Aug | 576.00 | 576.10 | 529.95 | 542.60 | 549.43 | -3.66 | 574.93 | 8,498 | 17.82 | 4,608 | 4,608.00 | 0.25 | 12 |
| 58 | 14-Aug | 558.30 | 597.95 | 554.95 | 563.20 | 570.33 | -1.37 | 596.76 | 14,518 | 30.44 | 5,335 | 5,335.00 | 0.30 | 14 |
| 59 | 13-Aug | 570.60 | 578.90 | 564.05 | 571.05 | 571.45 | -0.18 | 605.08 | 1,370 | 2.87 | 712 | 712.00 | 0.04 | 2 |
| 60 | 12-Aug | 551.00 | 578.00 | 551.00 | 572.10 | 566.24 | 2.48 | 606.19 | 8,795 | 18.44 | 6,717 | 6,717.00 | 0.38 | 18 |
| 61 | 11-Aug | 567.00 | 574.35 | 542.00 | 558.25 | 553.02 | -1.05 | 591.51 | 6,915 | 14.50 | 5,597 | 5,597.00 | 0.31 | 15 |
| 62 | 08-Aug | 569.85 | 579.40 | 560.30 | 564.20 | 573.10 | -0.99 | 597.82 | 4,872 | 10.21 | 3,441 | 3,441.00 | 0.20 | 9 |
| 63 | 07-Aug | 578.25 | 578.25 | 567.75 | 569.85 | 570.85 | -1.44 | 603.81 | 2,471 | 5.18 | 2,109 | 2,109.00 | 0.12 | 6 |
| 64 | 06-Aug | 590.00 | 590.05 | 574.05 | 578.20 | 585.15 | -1.53 | 612.65 | 2,912 | 6.10 | 2,203 | 2,203.00 | 0.13 | 6 |
| 65 | 05-Aug | 593.00 | 593.00 | 571.00 | 587.20 | 583.75 | 1.23 | 622.19 | 3,564 | 7.47 | 2,632 | 2,632.00 | 0.15 | 7 |
| 66 | 04-Aug | 557.00 | 600.00 | 554.95 | 580.05 | 567.91 | 0.66 | 614.61 | 4,998 | 10.48 | 3,100 | 3,100.00 | 0.18 | 8 |
| 67 | 01-Aug | 580.15 | 590.00 | 567.10 | 576.25 | 579.69 | -2.13 | 610.59 | 3,507 | 7.35 | 1,801 | 1,801.00 | 0.10 | 5 |
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