| Macro-sector: Financial Services | Band: 20 | High52 Price: 701.5 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 14-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 5; VWAP21: | Low52 Price: 240.0 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 222,103,860 | Low52 Date: 28-Feb-2025 | SHP: 54.97 / 1.43 / 5.15 / 37.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.0 / 240.0 | Month: 647.0 / 470.0 | Week: - / - | Day: 694.0 / 666.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 15-Oct | 694.00 | 694.00 | 666.95 | 684.25 | 681.10 | -0.89 | 15,197.46 | 147,641 | 2.10 | 59,788 | 1.78 | 4.07 | 7 |
| 2 | 14-Oct | 685.00 | 701.50 | 682.30 | 690.40 | 690.28 | 1.27 | 15,334.05 | 250,591 | 3.57 | 122,246 | 3.65 | 8.44 | 15 |
| 3 | 13-Oct | 673.30 | 685.00 | 660.35 | 681.75 | 673.95 | 1.26 | 15,141.93 | 171,824 | 2.44 | 71,767 | 2.14 | 4.84 | 9 |
| 4 | 10-Oct | 669.00 | 686.75 | 665.20 | 673.30 | 676.55 | 1.51 | 14,954.25 | 418,220 | 5.95 | 193,242 | 5.77 | 13.07 | 23 |
| 5 | 09-Oct | 652.00 | 675.00 | 648.10 | 663.30 | 663.08 | 1.81 | 14,732.15 | 474,354 | 6.75 | 166,677 | 4.97 | 11.05 | 20 |
| 6 | 08-Oct | 622.85 | 660.00 | 619.10 | 651.50 | 645.71 | 4.78 | 14,470.07 | 643,535 | 9.16 | 241,695 | 7.21 | 15.61 | 29 |
| 7 | 07-Oct | 630.00 | 651.00 | 611.75 | 621.75 | 635.14 | -1.07 | 13,809.31 | 479,229 | 6.82 | 114,148 | 3.41 | 7.25 | 14 |
| 8 | 06-Oct | 630.05 | 630.10 | 623.80 | 628.50 | 627.99 | -0.25 | 13,959.23 | 205,633 | 2.93 | 117,774 | 3.52 | 7.40 | 14 |
| 9 | 03-Oct | 616.90 | 653.00 | 616.90 | 630.05 | 634.62 | 2.13 | 13,993.65 | 594,619 | 8.46 | 207,705 | 6.20 | 13.18 | 25 |
| 10 | 01-Oct | 627.30 | 627.90 | 607.35 | 616.90 | 617.45 | -0.67 | 13,701.59 | 204,173 | 2.91 | 106,624 | 3.18 | 6.58 | 13 |
| 11 | 30-Sep | 625.00 | 627.75 | 608.70 | 621.05 | 618.95 | -2.14 | 13,793.76 | 261,747 | 3.72 | 105,176 | 3.14 | 6.51 | 13 |
| 12 | 29-Sep | 580.00 | 643.70 | 569.65 | 634.60 | 621.08 | 12.55 | 14,094.71 | 1,289,260 | 18.34 | 452,262 | 13.50 | 28.09 | 54 |
| 13 | 26-Sep | 573.15 | 581.75 | 560.00 | 563.85 | 571.14 | -1.62 | 12,523.33 | 178,851 | 2.54 | 72,117 | 2.15 | 4.12 | 9 |
| 14 | 25-Sep | 583.75 | 587.80 | 570.00 | 573.15 | 578.12 | -1.68 | 12,729.88 | 110,324 | 1.57 | 49,286 | 1.47 | 2.85 | 6 |
| 15 | 24-Sep | 592.30 | 601.70 | 581.40 | 582.95 | 589.01 | -1.20 | 12,947.54 | 126,777 | 1.80 | 68,083 | 2.03 | 4.01 | 8 |
| 16 | 23-Sep | 610.00 | 612.90 | 587.00 | 590.05 | 596.94 | -2.27 | 13,105.24 | 211,880 | 3.01 | 91,934 | 2.74 | 5.49 | 11 |
| 17 | 22-Sep | 611.60 | 622.00 | 599.45 | 603.75 | 612.15 | -0.69 | 13,409.52 | 252,905 | 3.60 | 92,217 | 2.75 | 5.65 | 11 |
| 18 | 19-Sep | 586.00 | 624.80 | 582.95 | 607.95 | 606.30 | 3.51 | 13,502.80 | 3,280,684 | 46.68 | 2,147,387 | 64.10 | 130.20 | 256 |
| 19 | 18-Sep | 631.00 | 631.15 | 580.10 | 587.35 | 595.23 | -7.02 | 13,045.27 | 551,499 | 7.85 | 267,366 | 7.98 | 15.91 | 32 |
| 20 | 17-Sep | 624.80 | 635.00 | 618.50 | 631.70 | 629.23 | 0.82 | 14,030.30 | 250,482 | 3.56 | 122,887 | 3.67 | 7.73 | 15 |
| 21 | 16-Sep | 605.00 | 647.00 | 605.00 | 626.55 | 631.41 | 3.16 | 13,915.92 | 888,756 | 12.65 | 424,990 | 12.69 | 26.83 | 51 |
| 22 | 15-Sep | 582.60 | 610.00 | 570.55 | 607.35 | 599.68 | 3.94 | 13,489.48 | 518,063 | 7.37 | 249,283 | 7.44 | 14.95 | 30 |
| 23 | 12-Sep | 570.00 | 589.00 | 559.55 | 584.30 | 578.18 | 2.70 | 12,977.53 | 305,094 | 4.34 | 146,748 | 4.38 | 8.48 | 17 |
| 24 | 11-Sep | 571.70 | 585.00 | 558.25 | 568.95 | 573.52 | -0.43 | 12,636.60 | 378,498 | 5.39 | 166,228 | 4.96 | 9.53 | 20 |
| 25 | 10-Sep | 549.40 | 591.40 | 541.60 | 571.40 | 571.85 | 4.52 | 12,691.01 | 1,187,015 | 16.89 | 358,818 | 10.71 | 20.52 | 43 |
| 26 | 09-Sep | 527.90 | 550.30 | 514.20 | 546.70 | 534.81 | 4.72 | 12,142.42 | 478,185 | 6.80 | 249,190 | 7.44 | 13.33 | 30 |
| 27 | 08-Sep | 492.85 | 527.30 | 482.10 | 522.05 | 516.29 | 7.52 | 11,594.93 | 494,311 | 7.03 | 232,042 | 6.93 | 11.98 | 28 |
| 28 | 05-Sep | 487.00 | 494.80 | 480.00 | 485.55 | 486.42 | -1.01 | 10,784.25 | 117,760 | 1.68 | 56,009 | 1.67 | 2.72 | 7 |
| 29 | 04-Sep | 496.45 | 499.40 | 487.00 | 490.50 | 492.93 | -0.52 | 10,894.19 | 136,484 | 1.94 | 62,022 | 1.85 | 3.06 | 7 |
| 30 | 03-Sep | 492.70 | 501.00 | 489.75 | 493.05 | 495.49 | 0.87 | 10,950.83 | 140,196 | 1.99 | 69,830 | 2.08 | 3.46 | 8 |
| 31 | 02-Sep | 480.00 | 504.95 | 475.00 | 488.80 | 491.94 | 2.64 | 10,856.44 | 279,379 | 3.98 | 145,376 | 4.34 | 7.15 | 17 |
| 32 | 01-Sep | 471.00 | 481.25 | 470.00 | 476.25 | 475.61 | 1.65 | 10,577.70 | 140,690 | 2.00 | 68,746 | 2.05 | 3.27 | 8 |
| 33 | 29-Aug | 480.00 | 483.95 | 453.80 | 468.50 | 473.86 | -2.03 | 10,405.57 | 221,296 | 3.15 | 127,256 | 3.80 | 6.03 | 15 |
| 34 | 28-Aug | 483.10 | 487.25 | 476.05 | 478.20 | 480.10 | -1.16 | 10,621.01 | 198,539 | 2.82 | 103,854 | 3.10 | 4.99 | 12 |
| 35 | 26-Aug | 485.00 | 497.80 | 476.15 | 483.80 | 487.57 | -0.67 | 10,745.38 | 158,467 | 2.25 | 90,535 | 2.70 | 4.41 | 11 |
| 36 | 25-Aug | 500.00 | 502.60 | 485.30 | 487.05 | 493.83 | -1.71 | 10,817.57 | 126,073 | 1.79 | 82,041 | 2.45 | 4.05 | 10 |
| 37 | 22-Aug | 508.00 | 508.00 | 494.40 | 495.50 | 500.70 | -1.95 | 11,005.25 | 146,992 | 2.09 | 93,123 | 2.78 | 4.66 | 11 |
| 38 | 21-Aug | 504.00 | 509.00 | 491.55 | 505.35 | 502.21 | 1.18 | 11,224.02 | 231,811 | 3.30 | 149,363 | 4.46 | 7.50 | 18 |
| 39 | 20-Aug | 511.40 | 515.20 | 492.50 | 499.45 | 499.57 | -1.58 | 11,092.98 | 174,447 | 2.48 | 97,555 | 2.91 | 4.87 | 12 |
| 40 | 19-Aug | 480.00 | 510.00 | 478.20 | 507.45 | 502.61 | 6.14 | 11,270.66 | 392,438 | 5.58 | 208,430 | 6.22 | 10.48 | 25 |
| 41 | 18-Aug | 482.15 | 489.10 | 475.00 | 478.10 | 480.23 | -0.35 | 10,618.79 | 186,851 | 2.66 | 106,424 | 3.18 | 5.11 | 13 |
| 42 | 14-Aug | 470.10 | 481.10 | 470.10 | 479.80 | 478.38 | 1.14 | 10,656.54 | 70,281 | 1.00 | 41,920 | 1.25 | 2.01 | 5 |
| 43 | 13-Aug | 480.00 | 482.00 | 470.60 | 474.40 | 477.98 | -0.03 | 10,536.61 | 181,571 | 2.58 | 114,744 | 3.42 | 5.48 | 14 |
| 44 | 12-Aug | 456.45 | 477.00 | 455.90 | 474.55 | 470.62 | 3.97 | 10,539.94 | 186,743 | 2.66 | 71,219 | 2.13 | 3.35 | 8 |
| 45 | 11-Aug | 447.50 | 458.80 | 445.50 | 456.45 | 453.74 | 1.29 | 10,137.93 | 89,428 | 1.27 | 36,670 | 1.09 | 1.66 | 4 |
| 46 | 08-Aug | 462.35 | 469.45 | 447.35 | 450.65 | 457.59 | -1.99 | 10,009.11 | 118,111 | 1.68 | 64,220 | 1.92 | 2.94 | 8 |
| 47 | 07-Aug | 459.50 | 478.70 | 454.60 | 459.80 | 466.33 | 0.87 | 10,212.34 | 175,900 | 2.50 | 57,114 | 1.70 | 2.66 | 7 |
| 48 | 06-Aug | 471.95 | 475.45 | 451.10 | 455.85 | 462.22 | -3.19 | 10,124.60 | 132,198 | 1.88 | 50,081 | 1.49 | 2.31 | 6 |
| 49 | 05-Aug | 479.00 | 484.80 | 467.55 | 470.85 | 472.06 | -1.88 | 10,457.76 | 77,681 | 1.11 | 33,502 | 1.00 | 1.58 | 4 |
| 50 | 04-Aug | 465.50 | 480.00 | 460.85 | 479.85 | 474.64 | 3.25 | 10,657.65 | 231,300 | 3.29 | 112,753 | 3.37 | 5.35 | 13 |
| 51 | 01-Aug | 482.30 | 482.30 | 461.65 | 464.75 | 472.09 | -3.64 | 10,322.28 | 78,010 | 1.11 | 43,663 | 1.30 | 2.06 | 5 |
| 52 | 31-Jul | 471.00 | 487.20 | 470.00 | 482.30 | 480.95 | 0.26 | 10,712.07 | 90,383 | 1.29 | 38,689 | 1.15 | 1.86 | 5 |
| 53 | 30-Jul | 490.00 | 492.00 | 479.05 | 481.05 | 483.04 | -0.60 | 10,684.31 | 50,707 | 0.72 | 28,236 | 0.84 | 1.36 | 3 |
| 54 | 29-Jul | 466.50 | 488.35 | 465.00 | 483.95 | 478.61 | 2.97 | 10,748.72 | 110,008 | 1.57 | 49,578 | 1.48 | 2.37 | 6 |
| 55 | 28-Jul | 490.50 | 490.50 | 466.10 | 470.00 | 475.63 | -3.06 | 10,438.00 | 124,724 | 1.77 | 71,184 | 2.12 | 3.39 | 8 |
| 56 | 25-Jul | 496.70 | 501.15 | 482.00 | 484.85 | 488.53 | -2.63 | 10,768.71 | 110,053 | 1.57 | 52,998 | 1.58 | 2.59 | 6 |
| 57 | 24-Jul | 514.05 | 516.85 | 495.00 | 497.95 | 503.34 | -2.35 | 11,059.66 | 117,656 | 1.67 | 62,444 | 1.86 | 3.14 | 7 |
| 58 | 23-Jul | 529.80 | 529.80 | 508.25 | 509.95 | 515.85 | -3.19 | 11,326.19 | 111,377 | 1.58 | 53,770 | 1.60 | 2.77 | 6 |
| 59 | 22-Jul | 527.00 | 535.00 | 520.70 | 526.75 | 528.94 | -0.01 | 11,699.32 | 636,810 | 9.06 | 523,519 | 15.63 | 27.69 | 62 |
| 60 | 21-Jul | 506.80 | 528.90 | 501.55 | 526.80 | 519.31 | 4.77 | 11,700.43 | 232,363 | 3.31 | 121,496 | 3.63 | 6.31 | 14 |
| 61 | 18-Jul | 514.15 | 525.40 | 500.30 | 502.80 | 511.49 | -2.21 | 11,167.38 | 146,192 | 2.08 | 46,400 | 1.38 | 2.37 | 5 |
| 62 | 17-Jul | 509.75 | 517.50 | 502.75 | 514.15 | 513.44 | 1.44 | 11,419.47 | 212,129 | 3.02 | 121,345 | 3.62 | 6.23 | 14 |
| 63 | 16-Jul | 489.00 | 512.00 | 488.10 | 506.85 | 499.78 | 3.51 | 11,257.33 | 202,636 | 2.88 | 98,764 | 2.95 | 4.94 | 12 |
| 64 | 15-Jul | 480.00 | 495.00 | 480.00 | 489.65 | 490.67 | 2.01 | 10,875.32 | 116,202 | 1.65 | 49,624 | 1.48 | 2.43 | 6 |
| 65 | 14-Jul | 487.40 | 493.35 | 478.15 | 480.00 | 484.70 | -2.62 | 10,660.00 | 88,201 | 1.25 | 48,869 | 1.46 | 2.37 | 6 |
| 66 | 11-Jul | 494.90 | 503.90 | 486.95 | 492.90 | 496.07 | 0.05 | 10,947.50 | 145,722 | 2.07 | 60,769 | 1.81 | 3.01 | 7 |
| 67 | 10-Jul | 483.30 | 498.75 | 483.30 | 492.65 | 490.04 | 0.97 | 10,941.95 | 62,296 | 0.89 | 25,196 | 0.75 | 1.23 | 3 |
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