| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,184.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 605.86 | Low52 Price: 538.85 | Barrier: 584.0; Drift%: 1.58 |
| Basic Industry: Investment Company | Total Equity: 505,952,960 | Low52 Date: 30-Mar-2026 | SHP: 73.38 / 2.54 / 0.53 / 23.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 6,949.0 / 5,145.15 | Month: 761.55 / 690.0 | Week: 719.8 / 645.4 | Day: 597.0 / 586.5 | Sis67: 17 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 595.00 | 597.00 | 586.50 | 593.40 | 591.83 | 0.24 | 30,023.25 | 457,760 | 2.40 | 122,575 | 2.17 | 7.25 | 10 |
| 2 | 06-Apr | 585.05 | 594.95 | 571.90 | 592.00 | 583.17 | 1.44 | 29,952.00 | 423,061 | 2.22 | 130,898 | 2.32 | 7.63 | 11 |
| 3 | 02-Apr | 569.00 | 587.20 | 556.15 | 583.60 | 572.43 | 1.13 | 29,527.41 | 389,770 | 2.04 | 113,139 | 2.01 | 6.48 | 10 |
| 4 | 01-Apr | 573.85 | 584.00 | 560.75 | 577.10 | 572.70 | 6.64 | 29,198.55 | 696,718 | 3.65 | 211,680 | 3.76 | 12.12 | 18 |
| 5 | 30-Mar | 560.00 | 568.00 | 538.85 | 541.15 | 551.30 | -4.64 | 27,379.64 | 909,138 | 4.76 | 425,794 | 7.55 | 23.47 | 36 |
| 6 | 27-Mar | 587.55 | 590.40 | 563.25 | 567.50 | 574.85 | -3.41 | 28,712.83 | 836,400 | 4.38 | 373,458 | 6.63 | 21.47 | 32 |
| 7 | 25-Mar | 583.80 | 599.60 | 583.80 | 587.55 | 593.35 | 0.64 | 29,727.27 | 477,944 | 2.50 | 188,402 | 3.34 | 11.18 | 16 |
| 8 | 24-Mar | 588.90 | 588.95 | 571.00 | 583.80 | 581.99 | 2.26 | 29,537.53 | 474,890 | 2.49 | 160,148 | 2.84 | 9.32 | 14 |
| 9 | 23-Mar | 598.00 | 599.60 | 566.80 | 570.90 | 578.18 | -5.26 | 28,884.85 | 671,085 | 3.52 | 286,642 | 5.09 | 16.57 | 25 |
| 10 | 20-Mar | 612.00 | 618.00 | 601.10 | 602.60 | 609.03 | -1.08 | 30,488.73 | 329,062 | 1.72 | 145,876 | 2.59 | 8.88 | 12 |
| 11 | 19-Mar | 619.95 | 619.95 | 607.50 | 609.20 | 614.44 | -2.69 | 30,822.65 | 313,784 | 1.64 | 153,688 | 2.73 | 9.44 | 13 |
| 12 | 18-Mar | 625.00 | 630.00 | 621.25 | 626.05 | 626.16 | 1.02 | 31,675.19 | 321,081 | 1.68 | 98,175 | 1.74 | 6.15 | 8 |
| 13 | 17-Mar | 626.95 | 628.00 | 615.75 | 619.70 | 620.48 | -0.31 | 31,353.90 | 298,389 | 1.56 | 120,051 | 2.13 | 7.45 | 10 |
| 14 | 16-Mar | 621.70 | 632.75 | 611.25 | 621.60 | 620.08 | -0.02 | 31,450.04 | 532,305 | 2.79 | 127,571 | 2.26 | 7.91 | 11 |
| 15 | 13-Mar | 625.50 | 648.20 | 619.00 | 621.70 | 633.76 | -1.19 | 31,455.10 | 947,726 | 4.97 | 173,929 | 3.09 | 11.02 | 15 |
| 16 | 12-Mar | 618.00 | 633.90 | 609.50 | 629.20 | 620.15 | 1.01 | 31,834.56 | 556,784 | 2.92 | 197,192 | 3.50 | 12.23 | 17 |
| 17 | 11-Mar | 632.00 | 633.70 | 618.00 | 622.90 | 627.07 | -1.06 | 31,515.81 | 314,461 | 1.65 | 136,201 | 2.42 | 8.54 | 12 |
| 18 | 10-Mar | 636.35 | 637.10 | 623.70 | 629.55 | 628.59 | 1.04 | 31,852.27 | 390,056 | 2.04 | 124,984 | 2.22 | 7.86 | 11 |
| 19 | 09-Mar | 629.35 | 632.00 | 612.90 | 623.10 | 619.95 | -2.88 | 31,525.93 | 441,271 | 2.31 | 156,267 | 2.77 | 9.69 | 13 |
| 20 | 06-Mar | 658.00 | 658.00 | 639.00 | 641.55 | 648.87 | -2.51 | 32,459.41 | 405,897 | 2.13 | 144,420 | 2.56 | 9.37 | 12 |
| 21 | 05-Mar | 626.00 | 670.00 | 626.00 | 658.05 | 654.63 | 5.18 | 33,294.23 | 4,620,665 | 24.21 | 385,772 | 6.84 | 25.25 | 33 |
| 22 | 04-Mar | 634.95 | 634.95 | 620.00 | 625.65 | 627.56 | -2.39 | 31,654.95 | 358,239 | 1.88 | 141,328 | 2.51 | 8.87 | 12 |
| 23 | 02-Mar | 620.00 | 646.25 | 620.00 | 640.95 | 639.58 | -2.69 | 32,429.05 | 682,443 | 3.58 | 234,190 | 4.15 | 14.98 | 20 |
| 24 | 27-Feb | 654.75 | 674.95 | 645.40 | 658.70 | 657.00 | 0.58 | 33,327.12 | 995,044 | 5.21 | 199,108 | 3.53 | 13.00 | 17 |
| 25 | 26-Feb | 660.90 | 665.00 | 652.40 | 654.90 | 657.61 | -0.61 | 33,134.86 | 301,456 | 1.58 | 87,288 | 1.55 | 5.74 | 7 |
| 26 | 25-Feb | 667.05 | 675.20 | 656.25 | 658.95 | 665.36 | -1.09 | 33,339.77 | 635,039 | 3.33 | 186,877 | 3.32 | 12.43 | 16 |
| 27 | 24-Feb | 685.30 | 685.30 | 663.15 | 666.20 | 668.23 | -3.20 | 33,706.59 | 909,270 | 4.76 | 240,917 | 4.27 | 16.10 | 21 |
| 28 | 23-Feb | 719.80 | 719.80 | 681.10 | 688.20 | 692.79 | -2.67 | 34,819.68 | 1,891,091 | 9.91 | 319,471 | 5.67 | 22.13 | 27 |
| 29 | 20-Feb | 690.00 | 741.70 | 683.00 | 707.10 | 723.03 | 2.14 | 35,775.93 | 15,006,583 | 78.62 | 1,107,474 | 19.65 | 80.07 | 95 |
| 30 | 19-Feb | 646.30 | 727.00 | 642.10 | 692.30 | 706.49 | 7.50 | 35,027.12 | 23,162,821 | 121.35 | 1,457,348 | 25.85 | 102.96 | 125 |
| 31 | 18-Feb | 638.90 | 663.65 | 635.30 | 644.00 | 647.88 | 0.80 | 32,583.00 | 815,812 | 4.27 | 191,702 | 3.40 | 12.42 | 16 |
| 32 | 17-Feb | 630.40 | 641.25 | 627.25 | 638.90 | 634.97 | 1.35 | 32,325.33 | 266,478 | 1.40 | 90,621 | 1.61 | 5.75 | 8 |
| 33 | 16-Feb | 628.90 | 637.40 | 622.65 | 630.40 | 630.48 | 0.04 | 31,895.27 | 190,874 | 1.00 | 56,368 | 1.00 | 3.55 | 5 |
| 34 | 13-Feb | 644.85 | 644.85 | 625.00 | 630.15 | 631.27 | -2.72 | 31,882.63 | 298,676 | 1.56 | 94,568 | 1.68 | 5.97 | 8 |
| 35 | 12-Feb | 659.20 | 660.30 | 645.00 | 647.75 | 649.96 | -1.74 | 32,773.10 | 230,224 | 1.21 | 92,645 | 1.64 | 6.02 | 8 |
| 36 | 11-Feb | 666.00 | 669.15 | 655.05 | 659.20 | 660.37 | -0.95 | 33,352.42 | 260,282 | 1.36 | 91,524 | 1.62 | 6.04 | 8 |
| 37 | 10-Feb | 662.50 | 685.90 | 659.00 | 665.55 | 671.24 | 1.39 | 33,673.70 | 1,069,358 | 5.60 | 268,994 | 4.77 | 18.06 | 23 |
| 38 | 09-Feb | 623.00 | 666.00 | 623.00 | 656.45 | 652.71 | 5.41 | 33,213.28 | 1,119,361 | 5.86 | 324,591 | 5.76 | 21.19 | 28 |
| 39 | 06-Feb | 622.65 | 627.15 | 610.10 | 622.75 | 617.34 | 0.02 | 31,508.22 | 223,573 | 1.17 | 65,317 | 1.16 | 4.03 | 6 |
| 40 | 05-Feb | 637.15 | 639.45 | 619.05 | 622.65 | 624.77 | -2.28 | 31,503.16 | 252,807 | 1.32 | 97,656 | 1.73 | 6.10 | 8 |
| 41 | 04-Feb | 634.25 | 642.10 | 611.00 | 637.15 | 633.12 | 0.46 | 32,236.79 | 516,564 | 2.71 | 127,969 | 2.27 | 8.10 | 11 |
| 42 | 03-Feb | 624.95 | 637.85 | 616.10 | 634.25 | 627.92 | 5.42 | 32,090.07 | 679,347 | 3.56 | 198,284 | 3.52 | 12.45 | 17 |
| 43 | 02-Feb | 603.30 | 615.00 | 589.45 | 601.65 | 597.61 | -0.48 | 30,440.66 | 500,148 | 2.62 | 161,284 | 2.86 | 9.64 | 14 |
| 44 | 01-Feb | 626.00 | 627.40 | 598.20 | 604.55 | 613.07 | -2.95 | 30,587.39 | 286,417 | 1.50 | 102,157 | 1.81 | 6.26 | 9 |
| 45 | 30-Jan | 612.50 | 631.00 | 607.00 | 622.90 | 624.33 | 1.25 | 31,515.81 | 582,153 | 3.05 | 240,786 | 4.27 | 15.03 | 21 |
| 46 | 29-Jan | 626.00 | 626.45 | 604.00 | 615.20 | 612.20 | -1.40 | 31,126.23 | 405,950 | 2.13 | 134,369 | 2.38 | 8.23 | 12 |
| 47 | 28-Jan | 608.50 | 635.00 | 605.25 | 623.95 | 616.41 | 3.21 | 31,568.93 | 451,883 | 2.37 | 168,621 | 2.99 | 10.39 | 15 |
| 48 | 27-Jan | 606.00 | 618.75 | 597.00 | 604.55 | 606.59 | 0.12 | 30,587.39 | 623,029 | 3.26 | 179,218 | 3.18 | 10.87 | 15 |
| 49 | 23-Jan | 623.60 | 630.00 | 601.00 | 603.80 | 611.17 | -2.60 | 30,549.44 | 297,972 | 1.56 | 138,856 | 2.46 | 8.49 | 12 |
| 50 | 22-Jan | 625.00 | 631.90 | 615.00 | 619.90 | 622.76 | -0.06 | 31,364.02 | 348,913 | 1.83 | 143,963 | 2.55 | 8.97 | 12 |
| 51 | 21-Jan | 631.45 | 634.50 | 613.45 | 620.25 | 623.20 | -1.89 | 31,381.73 | 587,784 | 3.08 | 266,160 | 4.72 | 16.59 | 23 |
| 52 | 20-Jan | 652.40 | 653.10 | 630.00 | 632.20 | 640.82 | -3.10 | 31,986.35 | 474,656 | 2.49 | 226,265 | 4.01 | 14.50 | 20 |
| 53 | 19-Jan | 658.00 | 662.60 | 651.00 | 652.45 | 655.73 | -1.69 | 33,010.90 | 375,213 | 1.97 | 200,632 | 3.56 | 13.16 | 17 |
| 54 | 16-Jan | 663.80 | 672.35 | 660.80 | 663.65 | 667.05 | -0.02 | 33,577.57 | 245,709 | 1.29 | 91,059 | 1.62 | 6.07 | 8 |
| 55 | 14-Jan | 669.10 | 673.30 | 662.00 | 663.80 | 666.30 | -0.79 | 33,585.16 | 207,788 | 1.09 | 87,563 | 1.55 | 5.83 | 8 |
| 56 | 13-Jan | 667.00 | 687.35 | 666.00 | 669.10 | 674.58 | 0.36 | 33,853.31 | 346,164 | 1.81 | 95,406 | 1.69 | 6.44 | 8 |
| 57 | 12-Jan | 669.00 | 669.65 | 655.50 | 666.70 | 662.02 | -0.24 | 33,731.88 | 290,903 | 1.52 | 129,690 | 2.30 | 8.59 | 11 |
| 58 | 09-Jan | 685.80 | 685.80 | 661.20 | 668.30 | 673.89 | -2.56 | 33,812.84 | 329,326 | 1.73 | 147,499 | 2.62 | 9.94 | 13 |
| 59 | 08-Jan | 699.00 | 707.45 | 681.00 | 685.85 | 692.98 | -1.87 | 34,700.78 | 312,812 | 1.64 | 127,817 | 2.27 | 8.86 | 11 |
| 60 | 07-Jan | 690.05 | 708.60 | 690.05 | 698.95 | 697.68 | 1.12 | 35,363.58 | 342,924 | 1.80 | 77,384 | 1.37 | 5.40 | 7 |
| 61 | 06-Jan | 697.95 | 699.40 | 690.00 | 691.20 | 692.76 | -0.94 | 34,971.47 | 272,539 | 1.43 | 124,250 | 2.20 | 8.61 | 11 |
| 62 | 05-Jan | 705.90 | 705.90 | 695.80 | 697.75 | 698.67 | -0.85 | 35,302.87 | 215,647 | 1.13 | 102,461 | 1.82 | 7.16 | 9 |
| 63 | 02-Jan | 696.65 | 705.00 | 693.55 | 703.75 | 700.41 | 1.02 | 35,606.44 | 303,786 | 1.59 | 122,387 | 2.17 | 8.57 | 11 |
| 64 | 01-Jan | 698.20 | 707.00 | 695.00 | 696.65 | 699.95 | -0.13 | 35,247.21 | 206,633 | 1.08 | 72,277 | 1.28 | 5.06 | 6 |
| 65 | 31-Dec | 692.00 | 714.00 | 691.00 | 697.55 | 702.24 | 0.90 | 35,292.75 | 501,356 | 2.63 | 147,487 | 2.62 | 10.36 | 13 |
| 66 | 30-Dec | 699.90 | 700.45 | 690.00 | 691.35 | 693.56 | -1.13 | 34,979.06 | 210,924 | 1.11 | 83,596 | 1.48 | 5.80 | 7 |
| 67 | 29-Dec | 708.00 | 715.00 | 696.05 | 699.25 | 703.29 | -1.14 | 35,378.76 | 344,555 | 1.81 | 152,326 | 2.70 | 10.71 | 13 |
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