| Macro-sector: Financial Services | Band: 20 | High52 Price: 633.3 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 364.8 | Barrier: 446.15; Drift%: 6.58 |
| Basic Industry: Investment Company | Total Equity: 18,455,405 | Low52 Date: 09-Apr-2025 | SHP: 71.33 / 0.0 / 0.15 / 28.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 455.0 / 310.1 | Month: 633.3 / 481.65 | Week: 519.9 / 471.6 | Day: 498.0 / 451.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 452.60 | 498.00 | 451.90 | 477.55 | 476.56 | 6.19 | 881.34 | 17,521 | 12.10 | 10,658 | 12.70 | 0.51 | 20 |
| 2 | 06-Apr | 425.00 | 459.90 | 425.00 | 449.70 | 444.14 | 1.80 | 829.94 | 4,120 | 2.85 | 2,671 | 3.18 | 0.12 | 5 |
| 3 | 02-Apr | 432.05 | 444.90 | 432.05 | 441.75 | 439.53 | 2.07 | 815.27 | 2,757 | 1.90 | 2,098 | 2.50 | 0.09 | 4 |
| 4 | 01-Apr | 418.00 | 446.15 | 417.95 | 432.80 | 437.15 | 2.46 | 798.75 | 3,440 | 2.38 | 2,169 | 2.59 | 0.09 | 4 |
| 5 | 30-Mar | 424.00 | 431.00 | 415.70 | 422.40 | 423.98 | -1.50 | 779.56 | 5,087 | 3.51 | 3,037 | 3.62 | 0.13 | 6 |
| 6 | 27-Mar | 449.95 | 455.95 | 425.00 | 428.85 | 433.96 | -2.87 | 791.46 | 3,869 | 2.67 | 1,345 | 1.60 | 0.06 | 3 |
| 7 | 25-Mar | 441.75 | 448.95 | 437.45 | 441.50 | 442.76 | 2.09 | 814.81 | 2,910 | 2.01 | 2,179 | 2.60 | 0.10 | 4 |
| 8 | 24-Mar | 448.95 | 449.00 | 424.50 | 432.45 | 431.36 | 1.45 | 798.10 | 1,649 | 1.14 | 1,059 | 1.26 | 0.05 | 2 |
| 9 | 23-Mar | 448.85 | 448.85 | 423.00 | 426.25 | 428.33 | -5.04 | 786.66 | 3,181 | 2.20 | 2,143 | 2.55 | 0.09 | 4 |
| 10 | 20-Mar | 453.45 | 456.45 | 445.95 | 448.85 | 450.67 | 1.31 | 828.37 | 1,678 | 1.16 | 1,147 | 1.37 | 0.05 | 2 |
| 11 | 19-Mar | 456.65 | 456.65 | 438.25 | 443.05 | 446.83 | -3.75 | 817.67 | 4,500 | 3.11 | 2,684 | 3.20 | 0.12 | 5 |
| 12 | 18-Mar | 463.75 | 474.90 | 456.60 | 460.30 | 463.77 | -0.68 | 849.50 | 1,755 | 1.21 | 1,075 | 1.28 | 0.05 | 2 |
| 13 | 17-Mar | 452.70 | 479.45 | 450.05 | 463.45 | 462.72 | 3.51 | 855.32 | 1,808 | 1.25 | 838 | 1.00 | 0.04 | 2 |
| 14 | 16-Mar | 474.40 | 474.40 | 444.00 | 447.75 | 456.13 | -4.35 | 826.34 | 2,845 | 1.96 | 1,472 | 1.75 | 0.07 | 3 |
| 15 | 13-Mar | 477.00 | 486.15 | 463.05 | 468.10 | 470.83 | -3.35 | 863.90 | 2,472 | 1.71 | 1,662 | 1.98 | 0.08 | 3 |
| 16 | 12-Mar | 474.10 | 487.80 | 470.05 | 484.30 | 480.94 | 1.15 | 893.80 | 4,229 | 2.92 | 2,068 | 2.46 | 0.10 | 4 |
| 17 | 11-Mar | 514.95 | 514.95 | 462.35 | 478.80 | 487.90 | -4.59 | 883.64 | 7,426 | 5.13 | 4,798 | 5.72 | 0.23 | 9 |
| 18 | 10-Mar | 498.05 | 529.45 | 493.10 | 501.85 | 512.02 | -1.84 | 926.18 | 29,197 | 20.16 | 15,871 | 18.92 | 0.81 | 30 |
| 19 | 09-Mar | 538.70 | 541.40 | 490.00 | 511.25 | 522.98 | -2.55 | 943.53 | 14,203 | 9.81 | 7,056 | 8.41 | 0.37 | 13 |
| 20 | 06-Mar | 518.80 | 532.90 | 512.30 | 524.65 | 524.04 | -0.39 | 968.26 | 15,601 | 10.77 | 7,078 | 8.44 | 0.37 | 13 |
| 21 | 05-Mar | 529.90 | 531.00 | 509.90 | 526.70 | 522.94 | 1.86 | 972.05 | 10,251 | 7.08 | 6,978 | 8.32 | 0.36 | 13 |
| 22 | 04-Mar | 518.00 | 522.00 | 497.00 | 517.10 | 510.09 | 1.35 | 954.33 | 12,409 | 8.57 | 6,984 | 8.32 | 0.36 | 13 |
| 23 | 02-Mar | 427.10 | 530.00 | 427.10 | 510.20 | 495.15 | 3.29 | 941.59 | 19,384 | 13.39 | 7,812 | 9.31 | 0.39 | 15 |
| 24 | 27-Feb | 519.90 | 519.90 | 493.00 | 493.95 | 501.73 | -2.19 | 911.60 | 1,882 | 1.30 | 1,059 | 1.26 | 0.05 | 2 |
| 25 | 26-Feb | 501.00 | 509.90 | 481.65 | 505.00 | 497.74 | 3.17 | 931.00 | 7,498 | 5.18 | 3,998 | 4.77 | 0.20 | 8 |
| 26 | 25-Feb | 494.00 | 494.00 | 478.65 | 489.50 | 485.66 | 0.21 | 903.39 | 5,720 | 3.95 | 2,965 | 3.53 | 0.14 | 6 |
| 27 | 24-Feb | 471.60 | 493.05 | 471.60 | 488.45 | 484.21 | 2.02 | 901.45 | 4,547 | 3.14 | 2,594 | 3.09 | 0.13 | 5 |
| 28 | 23-Feb | 472.70 | 485.95 | 472.65 | 478.80 | 479.25 | -1.45 | 883.64 | 1,447 | 1.00 | 958 | 1.14 | 0.05 | 2 |
| 29 | 20-Feb | 474.00 | 488.95 | 464.10 | 485.85 | 477.59 | 2.27 | 896.66 | 5,783 | 3.99 | 4,277 | 5.10 | 0.20 | 8 |
| 30 | 19-Feb | 486.10 | 488.25 | 475.00 | 475.05 | 476.20 | -0.49 | 876.72 | 3,804 | 2.63 | 3,003 | 3.58 | 0.14 | 6 |
| 31 | 18-Feb | 494.00 | 494.00 | 470.35 | 477.40 | 481.75 | -1.33 | 881.06 | 3,558 | 2.46 | 1,739 | 2.07 | 0.08 | 3 |
| 32 | 17-Feb | 480.00 | 494.95 | 470.00 | 483.85 | 481.52 | 2.86 | 892.96 | 9,553 | 6.60 | 6,968 | 8.31 | 0.34 | 13 |
| 33 | 16-Feb | 479.65 | 481.70 | 458.05 | 470.40 | 473.05 | -2.14 | 868.14 | 8,219 | 5.68 | 5,989 | 7.14 | 0.28 | 11 |
| 34 | 13-Feb | 480.05 | 487.50 | 470.15 | 480.70 | 477.42 | 0.34 | 887.15 | 4,619 | 3.19 | 3,027 | 3.61 | 0.14 | 6 |
| 35 | 12-Feb | 489.65 | 500.95 | 477.05 | 479.05 | 487.82 | -1.67 | 884.11 | 3,716 | 2.57 | 2,249 | 2.68 | 0.11 | 4 |
| 36 | 11-Feb | 486.85 | 501.20 | 483.30 | 487.20 | 489.34 | 0.07 | 899.15 | 4,196 | 2.90 | 2,238 | 2.67 | 0.11 | 4 |
| 37 | 10-Feb | 481.60 | 494.95 | 481.15 | 486.85 | 485.49 | 2.21 | 898.50 | 4,147 | 2.86 | 2,694 | 3.21 | 0.13 | 5 |
| 38 | 09-Feb | 484.40 | 497.45 | 468.00 | 476.30 | 482.04 | -1.67 | 879.03 | 9,932 | 6.86 | 4,577 | 5.46 | 0.22 | 9 |
| 39 | 06-Feb | 474.00 | 497.00 | 461.00 | 484.40 | 477.24 | 1.81 | 893.98 | 10,743 | 7.42 | 5,869 | 7.00 | 0.28 | 11 |
| 40 | 05-Feb | 465.00 | 485.00 | 451.05 | 475.80 | 467.45 | 1.79 | 878.11 | 17,479 | 12.07 | 7,776 | 9.27 | 0.36 | 15 |
| 41 | 04-Feb | 425.60 | 497.90 | 425.60 | 467.45 | 475.72 | 8.55 | 862.70 | 129,785 | 89.63 | 13,787 | 16.43 | 0.66 | 26 |
| 42 | 03-Feb | 425.00 | 446.95 | 416.00 | 430.65 | 425.08 | 3.83 | 794.78 | 12,913 | 8.92 | 5,980 | 7.13 | 0.25 | 11 |
| 43 | 02-Feb | 422.75 | 422.80 | 394.45 | 414.75 | 408.93 | -0.07 | 765.44 | 21,435 | 14.80 | 9,693 | 11.55 | 0.40 | 18 |
| 44 | 01-Feb | 441.55 | 452.80 | 404.30 | 415.05 | 429.72 | -6.44 | 765.99 | 13,213 | 9.13 | 7,333 | 8.74 | 0.32 | 14 |
| 45 | 30-Jan | 476.85 | 476.85 | 440.00 | 443.60 | 459.13 | -7.43 | 818.68 | 35,764 | 24.70 | 7,922 | 9.44 | 0.36 | 15 |
| 46 | 29-Jan | 438.00 | 499.15 | 437.95 | 479.20 | 483.47 | 14.52 | 884.38 | 307,523 | 212.38 | 18,494 | 22.04 | 0.89 | 35 |
| 47 | 28-Jan | 413.20 | 435.85 | 412.20 | 418.45 | 420.27 | 0.93 | 772.27 | 3,409 | 2.35 | 1,715 | 2.04 | 0.07 | 3 |
| 48 | 27-Jan | 403.30 | 430.00 | 403.30 | 414.60 | 415.10 | 0.29 | 765.16 | 3,209 | 2.22 | 1,594 | 1.90 | 0.07 | 3 |
| 49 | 23-Jan | 455.00 | 461.55 | 410.05 | 413.40 | 433.06 | -5.09 | 762.95 | 5,421 | 3.74 | 2,346 | 2.80 | 0.10 | 4 |
| 50 | 22-Jan | 399.40 | 443.90 | 394.00 | 435.55 | 427.12 | 11.88 | 803.83 | 11,127 | 7.68 | 3,776 | 4.50 | 0.16 | 7 |
| 51 | 21-Jan | 390.00 | 410.50 | 385.10 | 389.30 | 391.76 | -2.37 | 718.47 | 7,379 | 5.10 | 4,889 | 5.83 | 0.19 | 9 |
| 52 | 20-Jan | 428.15 | 428.15 | 388.00 | 398.75 | 405.99 | -7.27 | 735.91 | 6,853 | 4.73 | 5,349 | 6.38 | 0.22 | 10 |
| 53 | 19-Jan | 452.00 | 452.00 | 425.90 | 430.00 | 435.55 | -3.92 | 793.00 | 3,013 | 2.08 | 1,919 | 2.29 | 0.08 | 4 |
| 54 | 16-Jan | 429.45 | 452.00 | 429.45 | 447.55 | 443.32 | 2.41 | 825.97 | 3,434 | 2.37 | 1,586 | 1.89 | 0.07 | 3 |
| 55 | 14-Jan | 430.15 | 446.50 | 426.00 | 437.00 | 437.40 | 0.61 | 806.00 | 4,705 | 3.25 | 3,158 | 3.76 | 0.14 | 6 |
| 56 | 13-Jan | 448.80 | 454.20 | 430.00 | 434.35 | 441.00 | -1.24 | 801.61 | 3,435 | 2.37 | 1,764 | 2.10 | 0.00 | 3 |
| 57 | 12-Jan | 468.00 | 475.80 | 431.10 | 439.80 | 445.29 | -6.68 | 811.67 | 13,265 | 9.16 | 8,366 | 9.97 | 0.37 | 16 |
| 58 | 09-Jan | 479.00 | 493.10 | 471.00 | 471.30 | 476.64 | -3.94 | 869.80 | 2,175 | 1.50 | 1,775 | 2.12 | 0.08 | 3 |
| 59 | 08-Jan | 515.00 | 526.90 | 475.05 | 490.65 | 496.29 | -1.66 | 905.51 | 6,635 | 4.58 | 3,297 | 3.93 | 0.16 | 6 |
| 60 | 07-Jan | 478.05 | 509.50 | 468.10 | 498.95 | 488.24 | 6.62 | 920.83 | 5,052 | 3.49 | 3,087 | 3.68 | 0.15 | 6 |
| 61 | 06-Jan | 489.95 | 496.05 | 465.10 | 467.95 | 477.61 | -3.44 | 863.62 | 8,128 | 5.61 | 5,290 | 6.31 | 0.25 | 10 |
| 62 | 05-Jan | 490.85 | 499.45 | 475.00 | 484.60 | 486.06 | -1.76 | 894.35 | 6,566 | 4.53 | 3,877 | 4.62 | 0.19 | 7 |
| 63 | 02-Jan | 485.00 | 501.90 | 482.60 | 493.30 | 491.55 | -0.22 | 910.41 | 4,185 | 2.89 | 1,869 | 2.23 | 0.09 | 3 |
| 64 | 01-Jan | 497.40 | 504.95 | 490.20 | 494.40 | 498.46 | -0.57 | 912.44 | 2,110 | 1.46 | 1,359 | 1.62 | 0.07 | 3 |
| 65 | 31-Dec | 513.75 | 528.20 | 490.00 | 497.25 | 507.97 | -3.21 | 917.70 | 10,556 | 7.29 | 4,827 | 5.75 | 0.25 | 9 |
| 66 | 30-Dec | 481.65 | 521.00 | 481.65 | 513.75 | 506.40 | 3.44 | 948.15 | 10,327 | 7.13 | 3,311 | 3.95 | 0.17 | 6 |
| 67 | 29-Dec | 516.15 | 518.70 | 490.00 | 496.65 | 509.23 | -3.30 | 916.59 | 9,184 | 6.34 | 5,816 | 6.93 | 0.30 | 11 |
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