| Macro-sector: Financial Services | Band: 20 | High52 Price: 541.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Jun-2025 | Bumper: 498.2; Drift%: -1.08 |
| 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 / 1.01 / 5.19 / 38.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 335.0 / 240.0 | Month: 386.85 / 321.0 | Week: 541.9 / 490.0 | Day: 503.9 / 486.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 494.90 | 503.90 | 486.95 | 492.90 | 496.07 | 0.05 | 10,947.50 | 145,722 | 3.82 | 60,769 | 3.06 | 3.01 | 7 |
| 2 | 10-Jul | 483.30 | 498.75 | 483.30 | 492.65 | 490.04 | 0.97 | 10,941.95 | 62,296 | 1.64 | 25,196 | 1.27 | 1.23 | 3 |
| 3 | 09-Jul | 489.15 | 495.65 | 482.95 | 487.90 | 489.27 | -0.26 | 10,836.45 | 83,564 | 2.19 | 39,903 | 2.01 | 1.95 | 5 |
| 4 | 08-Jul | 499.95 | 501.55 | 483.10 | 489.15 | 490.10 | -2.03 | 10,864.21 | 93,672 | 2.46 | 49,974 | 2.52 | 2.45 | 6 |
| 5 | 07-Jul | 507.25 | 507.25 | 495.55 | 499.30 | 500.79 | 0.17 | 11,089.65 | 82,568 | 2.17 | 35,505 | 1.79 | 1.78 | 4 |
| 6 | 04-Jul | 496.10 | 515.00 | 490.65 | 498.45 | 502.35 | 0.63 | 11,070.77 | 335,833 | 8.81 | 103,343 | 5.20 | 5.19 | 12 |
| 7 | 03-Jul | 492.00 | 499.90 | 490.00 | 495.35 | 494.54 | 0.71 | 11,001.91 | 125,106 | 3.28 | 49,399 | 2.49 | 2.44 | 6 |
| 8 | 02-Jul | 507.70 | 510.70 | 490.10 | 491.85 | 501.06 | -2.31 | 10,924.18 | 221,745 | 5.82 | 68,047 | 3.42 | 3.41 | 8 |
| 9 | 01-Jul | 534.15 | 539.40 | 498.20 | 503.50 | 515.00 | -5.74 | 11,182.93 | 347,388 | 9.12 | 146,914 | 7.39 | 7.00 | 17 |
| 10 | 30-Jun | 530.00 | 541.90 | 520.15 | 534.15 | 531.88 | 1.35 | 11,863.68 | 380,451 | 9.99 | 165,593 | 8.33 | 8.81 | 20 |
| 11 | 27-Jun | 531.90 | 539.40 | 516.20 | 527.05 | 525.84 | 0.88 | 11,705.98 | 344,618 | 9.05 | 131,813 | 6.63 | 6.93 | 16 |
| 12 | 26-Jun | 513.00 | 526.00 | 512.75 | 522.45 | 520.81 | 2.57 | 11,603.82 | 431,230 | 11.32 | 198,593 | 9.99 | 10.34 | 23 |
| 13 | 25-Jun | 485.00 | 515.50 | 482.25 | 509.35 | 507.10 | 6.56 | 11,312.86 | 942,203 | 24.73 | 408,676 | 20.57 | 20.72 | 48 |
| 14 | 24-Jun | 474.00 | 485.00 | 473.25 | 478.00 | 479.52 | 1.70 | 10,616.00 | 248,384 | 6.52 | 119,272 | 6.00 | 5.72 | 14 |
| 15 | 23-Jun | 473.70 | 487.45 | 463.20 | 470.00 | 476.50 | -0.79 | 10,438.00 | 211,015 | 5.54 | 81,234 | 4.09 | 3.87 | 10 |
| 16 | 20-Jun | 463.25 | 480.30 | 461.70 | 473.75 | 470.53 | 2.73 | 10,522.17 | 266,772 | 7.00 | 112,358 | 5.65 | 5.29 | 13 |
| 17 | 19-Jun | 463.30 | 472.00 | 458.00 | 461.15 | 464.51 | -0.49 | 10,242.32 | 195,366 | 5.13 | 100,063 | 5.04 | 4.65 | 12 |
| 18 | 18-Jun | 461.50 | 473.30 | 458.00 | 463.40 | 467.68 | 1.21 | 10,292.29 | 286,597 | 7.52 | 140,907 | 7.09 | 6.59 | 17 |
| 19 | 17-Jun | 466.60 | 476.55 | 455.00 | 457.85 | 467.36 | -1.39 | 10,169.03 | 186,052 | 4.88 | 75,035 | 3.78 | 3.51 | 9 |
| 20 | 16-Jun | 449.00 | 474.85 | 446.35 | 464.30 | 462.26 | 2.88 | 10,312.28 | 369,495 | 9.70 | 115,455 | 5.81 | 5.34 | 14 |
| 21 | 13-Jun | 440.00 | 466.55 | 433.65 | 451.30 | 456.78 | -0.03 | 10,023.55 | 313,693 | 8.23 | 96,699 | 4.87 | 4.42 | 11 |
| 22 | 12-Jun | 433.00 | 495.00 | 428.00 | 451.45 | 464.49 | 3.92 | 10,026.88 | 1,522,712 | 39.97 | 370,135 | 18.63 | 17.19 | 44 |
| 23 | 11-Jun | 415.00 | 440.00 | 409.30 | 434.40 | 427.51 | 5.48 | 9,648.19 | 387,525 | 10.17 | 176,431 | 8.88 | 7.54 | 21 |
| 24 | 10-Jun | 415.00 | 428.75 | 409.05 | 411.85 | 420.66 | -0.18 | 9,147.35 | 297,123 | 7.80 | 108,797 | 5.48 | 4.58 | 13 |
| 25 | 09-Jun | 394.00 | 415.00 | 394.00 | 412.60 | 407.75 | 5.39 | 9,164.01 | 233,541 | 6.13 | 121,452 | 6.11 | 4.95 | 14 |
| 26 | 06-Jun | 391.75 | 406.00 | 388.35 | 391.50 | 397.51 | 0.44 | 8,695.37 | 259,683 | 6.82 | 74,860 | 3.77 | 2.98 | 9 |
| 27 | 05-Jun | 390.95 | 394.90 | 386.30 | 389.80 | 391.53 | 0.21 | 8,657.61 | 78,782 | 2.07 | 40,644 | 2.05 | 1.59 | 5 |
| 28 | 04-Jun | 387.25 | 394.20 | 382.20 | 389.00 | 387.68 | -0.05 | 8,639.00 | 96,487 | 2.53 | 52,547 | 2.64 | 2.04 | 6 |
| 29 | 03-Jun | 398.50 | 399.15 | 385.55 | 389.20 | 391.65 | -2.25 | 8,644.28 | 116,190 | 3.05 | 59,275 | 2.98 | 2.32 | 7 |
| 30 | 02-Jun | 378.05 | 400.80 | 373.45 | 398.15 | 390.38 | 5.32 | 8,843.07 | 290,158 | 7.62 | 146,001 | 7.35 | 5.70 | 17 |
| 31 | 30-May | 351.00 | 386.85 | 351.00 | 378.05 | 374.40 | 7.52 | 8,396.64 | 483,566 | 12.69 | 230,620 | 11.61 | 8.63 | 27 |
| 32 | 29-May | 355.00 | 355.55 | 350.10 | 351.60 | 351.50 | 0.10 | 7,809.17 | 41,049 | 1.08 | 21,700 | 1.09 | 0.76 | 3 |
| 33 | 28-May | 352.00 | 354.85 | 347.20 | 351.25 | 350.84 | 0.66 | 7,801.40 | 69,697 | 1.83 | 30,752 | 1.55 | 1.08 | 4 |
| 34 | 27-May | 354.75 | 355.35 | 347.05 | 348.95 | 349.59 | -1.15 | 7,750.31 | 38,098 | 1.00 | 22,096 | 1.11 | 0.77 | 3 |
| 35 | 26-May | 356.35 | 361.35 | 352.05 | 353.00 | 355.25 | -0.94 | 7,840.00 | 64,560 | 1.69 | 32,154 | 1.62 | 1.14 | 4 |
| 36 | 23-May | 350.00 | 358.00 | 342.15 | 356.35 | 350.22 | -0.61 | 7,914.67 | 197,981 | 5.20 | 86,761 | 4.37 | 3.04 | 10 |
| 37 | 22-May | 364.95 | 365.80 | 355.45 | 358.55 | 360.67 | -0.51 | 7,963.53 | 109,618 | 2.88 | 53,952 | 2.72 | 1.95 | 6 |
| 38 | 21-May | 359.80 | 369.80 | 342.10 | 360.40 | 359.39 | 0.67 | 8,004.62 | 358,266 | 9.40 | 121,007 | 6.09 | 4.35 | 14 |
| 39 | 20-May | 359.90 | 364.90 | 354.20 | 358.00 | 358.94 | 0.17 | 7,951.00 | 103,677 | 2.72 | 52,313 | 2.63 | 1.88 | 6 |
| 40 | 19-May | 352.90 | 364.20 | 347.60 | 357.40 | 357.28 | 2.35 | 7,937.99 | 155,046 | 4.07 | 72,406 | 3.64 | 2.59 | 9 |
| 41 | 16-May | 356.50 | 356.50 | 346.60 | 349.20 | 350.45 | -0.63 | 7,755.87 | 84,527 | 2.22 | 47,106 | 2.37 | 1.65 | 6 |
| 42 | 15-May | 355.00 | 356.75 | 349.95 | 351.40 | 352.38 | -0.09 | 7,804.73 | 41,280 | 1.08 | 23,335 | 1.17 | 0.82 | 3 |
| 43 | 14-May | 349.90 | 358.00 | 347.95 | 351.70 | 351.62 | 0.99 | 7,811.39 | 84,989 | 2.23 | 40,019 | 2.01 | 1.41 | 5 |
| 44 | 13-May | 348.00 | 352.00 | 341.65 | 348.25 | 346.22 | 1.00 | 7,734.77 | 82,441 | 2.16 | 38,747 | 1.95 | 1.34 | 5 |
| 45 | 12-May | 340.90 | 349.80 | 340.10 | 344.80 | 344.68 | 4.47 | 7,658.14 | 118,880 | 3.12 | 59,037 | 2.97 | 2.03 | 7 |
| 46 | 09-May | 326.00 | 333.95 | 323.45 | 330.05 | 328.09 | -0.60 | 7,330.54 | 74,397 | 1.95 | 30,060 | 1.51 | 0.99 | 4 |
| 47 | 08-May | 349.55 | 352.90 | 329.10 | 332.05 | 338.02 | -4.99 | 7,374.96 | 100,138 | 2.63 | 58,410 | 2.94 | 1.97 | 7 |
| 48 | 07-May | 335.10 | 352.95 | 333.00 | 349.50 | 344.91 | 3.31 | 7,762.53 | 169,524 | 4.45 | 67,162 | 3.38 | 2.32 | 8 |
| 49 | 06-May | 347.55 | 351.90 | 335.70 | 338.30 | 342.30 | -2.66 | 7,513.77 | 93,511 | 2.45 | 46,624 | 2.35 | 1.60 | 5 |
| 50 | 05-May | 329.90 | 349.00 | 321.00 | 347.55 | 337.41 | 5.62 | 7,719.22 | 172,038 | 4.52 | 91,182 | 4.59 | 3.08 | 11 |
| 51 | 02-May | 333.20 | 342.90 | 326.60 | 329.05 | 333.52 | -0.15 | 7,308.33 | 98,639 | 2.59 | 40,990 | 2.06 | 1.37 | 5 |
| 52 | 30-Apr | 338.20 | 341.70 | 328.05 | 329.55 | 333.62 | -3.56 | 7,319.43 | 93,817 | 2.46 | 49,869 | 2.51 | 1.66 | 6 |
| 53 | 29-Apr | 356.35 | 356.35 | 340.00 | 341.70 | 344.45 | -2.68 | 7,589.29 | 69,268 | 1.82 | 37,145 | 1.87 | 1.28 | 4 |
| 54 | 28-Apr | 357.00 | 357.90 | 349.10 | 351.10 | 352.84 | -2.15 | 7,798.07 | 85,592 | 2.25 | 42,083 | 2.12 | 1.48 | 5 |
| 55 | 25-Apr | 363.00 | 363.00 | 336.10 | 358.80 | 350.15 | -0.64 | 7,969.09 | 248,681 | 6.53 | 100,481 | 5.06 | 3.52 | 12 |
| 56 | 24-Apr | 344.50 | 375.00 | 341.85 | 361.10 | 360.86 | 5.48 | 8,020.17 | 399,307 | 10.48 | 172,875 | 8.70 | 6.24 | 20 |
| 57 | 23-Apr | 338.00 | 345.00 | 333.00 | 342.35 | 339.96 | 1.38 | 7,603.73 | 87,099 | 2.29 | 43,571 | 2.19 | 1.48 | 5 |
| 58 | 22-Apr | 342.00 | 345.65 | 335.75 | 337.70 | 339.16 | -0.57 | 7,500.45 | 74,152 | 1.95 | 34,550 | 1.74 | 1.17 | 4 |
| 59 | 21-Apr | 343.10 | 347.65 | 338.00 | 339.65 | 341.01 | -1.01 | 7,543.76 | 71,675 | 1.88 | 37,247 | 1.87 | 1.27 | 4 |
| 60 | 17-Apr | 345.60 | 346.45 | 338.40 | 343.10 | 342.12 | -0.72 | 7,620.38 | 81,405 | 2.14 | 43,052 | 2.17 | 1.47 | 5 |
| 61 | 16-Apr | 326.00 | 353.70 | 321.30 | 345.60 | 340.55 | 6.58 | 7,675.91 | 299,995 | 7.87 | 138,250 | 6.96 | 4.71 | 16 |
| 62 | 15-Apr | 312.90 | 326.00 | 312.05 | 324.25 | 318.90 | 4.39 | 7,201.72 | 134,676 | 3.53 | 68,133 | 3.43 | 2.17 | 8 |
| 63 | 11-Apr | 302.90 | 314.95 | 302.10 | 310.60 | 310.60 | 3.60 | 6,898.55 | 108,690 | 2.85 | 51,592 | 2.60 | 1.60 | 6 |
| 64 | 09-Apr | 305.10 | 308.85 | 298.50 | 299.80 | 302.71 | -2.58 | 6,658.67 | 69,718 | 1.83 | 40,817 | 2.05 | 1.24 | 5 |
| 65 | 08-Apr | 305.90 | 310.00 | 303.10 | 307.75 | 306.36 | 2.74 | 6,835.25 | 46,024 | 1.21 | 19,869 | 1.00 | 0.61 | 2 |
| 66 | 07-Apr | 300.00 | 304.40 | 288.00 | 299.55 | 298.28 | -4.74 | 6,653.12 | 127,382 | 3.34 | 56,095 | 2.82 | 1.67 | 7 |
| 67 | 04-Apr | 314.00 | 317.85 | 308.25 | 314.45 | 312.58 | -1.02 | 6,984.06 | 67,522 | 1.77 | 33,247 | 1.67 | 1.04 | 4 |
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