| 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: 736.88 | Low52 Price: 514.52 | Barrier: 739.75; Drift%: -3.79 |
| Basic Industry: Investment Company | Total Equity: 505,952,960 | Low52 Date: 17-Feb-2025 | SHP: 73.38 / 2.69 / 0.53 / 22.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 6,949.0 / 5,145.15 | Month: 814.85 / 724.0 | Week: 795.0 / 724.0 | Day: 727.6 / 701.8 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 724.30 | 727.60 | 701.80 | 712.75 | 713.72 | -1.59 | 36,061.80 | 326,805 | 16.55 | 124,192 | 14.76 | 8.86 | 11 |
| 2 | 15-Dec | 722.00 | 729.20 | 715.00 | 724.30 | 719.98 | 0.34 | 36,646.17 | 241,070 | 12.21 | 75,958 | 9.03 | 5.47 | 7 |
| 3 | 12-Dec | 714.50 | 736.40 | 714.50 | 721.85 | 725.87 | 1.09 | 36,522.21 | 476,652 | 24.14 | 95,610 | 11.36 | 6.94 | 8 |
| 4 | 11-Dec | 718.00 | 719.85 | 709.85 | 714.05 | 713.59 | -0.53 | 36,127.57 | 265,419 | 13.44 | 67,959 | 8.08 | 4.85 | 6 |
| 5 | 10-Dec | 722.45 | 731.40 | 712.10 | 717.85 | 720.37 | 0.07 | 36,319.83 | 505,145 | 25.58 | 104,173 | 12.38 | 7.50 | 9 |
| 6 | 09-Dec | 719.80 | 723.95 | 704.55 | 717.35 | 713.61 | 0.13 | 36,294.54 | 630,809 | 31.94 | 113,457 | 13.48 | 8.10 | 10 |
| 7 | 08-Dec | 709.05 | 750.00 | 709.05 | 716.45 | 736.90 | 1.12 | 36,249.00 | 4,191,078 | 212.23 | 280,886 | 33.38 | 20.70 | 24 |
| 8 | 05-Dec | 712.85 | 713.65 | 704.10 | 708.50 | 708.22 | -0.98 | 35,846.77 | 340,716 | 17.25 | 111,083 | 13.20 | 7.87 | 10 |
| 9 | 04-Dec | 728.00 | 728.25 | 710.00 | 715.50 | 719.26 | -1.16 | 36,200.93 | 358,937 | 18.18 | 116,419 | 13.83 | 8.37 | 10 |
| 10 | 03-Dec | 733.35 | 739.75 | 720.50 | 723.90 | 725.77 | -1.19 | 36,625.93 | 428,264 | 21.69 | 121,867 | 14.48 | 8.84 | 11 |
| 11 | 02-Dec | 743.80 | 744.80 | 730.00 | 732.60 | 735.09 | -1.60 | 37,066.11 | 366,375 | 18.55 | 128,778 | 15.30 | 9.47 | 11 |
| 12 | 01-Dec | 748.25 | 761.55 | 741.10 | 744.50 | 749.47 | -0.17 | 37,668.20 | 594,008 | 30.08 | 122,970 | 14.61 | 9.22 | 11 |
| 13 | 28-Nov | 752.10 | 759.30 | 743.00 | 745.75 | 748.24 | -1.69 | 37,731.44 | 600,747 | 30.42 | 212,895 | 25.30 | 15.93 | 18 |
| 14 | 27-Nov | 770.00 | 773.30 | 751.00 | 758.55 | 757.07 | -1.05 | 38,379.06 | 725,458 | 36.74 | 142,234 | 16.90 | 10.77 | 12 |
| 15 | 26-Nov | 746.80 | 795.00 | 731.95 | 766.60 | 779.55 | 5.51 | 38,786.35 | 9,297,941 | 470.83 | 706,386 | 83.94 | 55.07 | 61 |
| 16 | 25-Nov | 736.70 | 739.85 | 724.00 | 726.55 | 728.13 | -1.37 | 36,760.01 | 404,057 | 20.46 | 127,610 | 15.16 | 9.29 | 11 |
| 17 | 24-Nov | 750.85 | 753.10 | 731.90 | 736.65 | 739.44 | -1.89 | 37,271.02 | 508,687 | 25.76 | 204,037 | 24.25 | 15.09 | 18 |
| 18 | 21-Nov | 757.60 | 762.00 | 750.00 | 750.85 | 751.98 | -1.08 | 37,989.48 | 268,659 | 13.60 | 130,634 | 15.52 | 9.82 | 11 |
| 19 | 20-Nov | 764.90 | 766.85 | 757.60 | 759.05 | 761.11 | -0.43 | 38,404.36 | 210,518 | 10.66 | 81,851 | 9.73 | 6.23 | 7 |
| 20 | 19-Nov | 762.00 | 772.95 | 756.00 | 762.35 | 760.21 | -0.67 | 38,571.32 | 371,769 | 18.83 | 144,501 | 17.17 | 10.99 | 12 |
| 21 | 18-Nov | 775.25 | 775.25 | 761.05 | 767.50 | 766.80 | -1.00 | 38,831.89 | 432,199 | 21.89 | 182,446 | 21.68 | 13.99 | 16 |
| 22 | 17-Nov | 779.20 | 783.50 | 772.40 | 775.25 | 777.52 | -0.51 | 39,224.00 | 339,618 | 17.20 | 109,504 | 13.01 | 8.51 | 9 |
| 23 | 14-Nov | 777.30 | 782.00 | 772.15 | 779.20 | 777.39 | 0.24 | 39,423.85 | 364,621 | 18.46 | 116,741 | 13.87 | 9.08 | 10 |
| 24 | 13-Nov | 776.00 | 804.75 | 774.20 | 777.30 | 787.70 | 0.17 | 39,327.72 | 797,890 | 40.40 | 205,826 | 24.46 | 16.21 | 18 |
| 25 | 12-Nov | 774.00 | 791.40 | 772.70 | 776.00 | 779.59 | -0.35 | 39,261.00 | 727,295 | 36.83 | 208,163 | 24.74 | 16.23 | 18 |
| 26 | 11-Nov | 779.70 | 782.00 | 768.60 | 778.70 | 774.21 | -0.37 | 39,398.56 | 427,302 | 21.64 | 150,547 | 17.89 | 11.66 | 13 |
| 27 | 10-Nov | 785.15 | 792.30 | 773.00 | 781.60 | 780.55 | 0.04 | 39,545.28 | 576,282 | 29.18 | 129,392 | 15.38 | 10.10 | 11 |
| 28 | 07-Nov | 766.00 | 789.00 | 750.25 | 781.25 | 772.55 | 1.96 | 39,527.58 | 1,680,656 | 85.11 | 239,683 | 28.48 | 18.52 | 21 |
| 29 | 06-Nov | 791.60 | 792.05 | 760.85 | 766.25 | 772.91 | -2.53 | 38,768.65 | 881,224 | 44.62 | 295,195 | 35.08 | 22.82 | 25 |
| 30 | 04-Nov | 798.70 | 799.00 | 780.50 | 786.15 | 787.09 | -1.57 | 39,775.49 | 882,635 | 44.69 | 273,947 | 32.55 | 21.56 | 23 |
| 31 | 03-Nov | 798.00 | 814.85 | 792.50 | 798.70 | 802.57 | -0.04 | 40,410.46 | 926,013 | 46.89 | 267,997 | 31.85 | 21.51 | 23 |
| 32 | 31-Oct | 802.00 | 810.00 | 795.00 | 799.00 | 801.21 | -0.37 | 40,425.00 | 826,411 | 41.85 | 216,373 | 25.71 | 17.34 | 19 |
| 33 | 30-Oct | 813.00 | 818.00 | 799.00 | 802.00 | 805.47 | -1.23 | 40,577.00 | 854,469 | 43.27 | 306,166 | 36.38 | 24.66 | 26 |
| 34 | 29-Oct | 825.00 | 825.00 | 805.00 | 812.00 | 812.10 | -1.10 | 41,083.00 | 1,238,639 | 62.72 | 333,008 | 39.57 | 27.04 | 29 |
| 35 | 28-Oct | 840.00 | 841.00 | 814.00 | 821.00 | 826.60 | -1.91 | 41,538.00 | 1,152,682 | 58.37 | 387,127 | 46.00 | 32.00 | 33 |
| 36 | 27-Oct | 845.00 | 849.00 | 818.00 | 837.00 | 831.29 | -0.24 | 42,348.00 | 3,315,230 | 167.88 | 474,321 | 56.37 | 39.43 | 41 |
| 37 | 24-Oct | 836.00 | 849.00 | 821.00 | 839.00 | 834.94 | 1.45 | 42,449.00 | 4,032,263 | 204.19 | 653,874 | 77.70 | 54.59 | 56 |
| 38 | 23-Oct | 892.00 | 898.00 | 822.00 | 827.00 | 843.21 | -5.49 | 41,842.00 | 9,005,470 | 456.02 | 1,661,541 | 197.45 | 140.10 | 142 |
| 39 | 21-Oct | 814.00 | 885.00 | 814.00 | 875.00 | 866.50 | 8.70 | 44,270.00 | 8,882,025 | 449.77 | 1,018,699 | 121.06 | 88.27 | 87 |
| 40 | 20-Oct | 895.00 | 898.00 | 799.00 | 805.00 | 831.20 | -9.45 | 40,729.00 | 6,277,495 | 317.88 | 1,914,592 | 227.52 | 159.14 | 164 |
| 41 | 17-Oct | 924.00 | 926.00 | 885.00 | 889.00 | 903.87 | -1.88 | 44,979.00 | 2,288,047 | 115.86 | 622,507 | 73.98 | 56.27 | 53 |
| 42 | 16-Oct | 945.00 | 955.00 | 901.00 | 906.00 | 919.33 | -3.72 | 45,839.00 | 3,509,452 | 177.71 | 885,728 | 105.26 | 81.43 | 76 |
| 43 | 15-Oct | 1,010.00 | 1,012.00 | 931.00 | 941.00 | 970.11 | -9.08 | 47,610.00 | 6,340,338 | 321.06 | 1,331,959 | 158.28 | 129.21 | 114 |
| 44 | 14-Oct | 1,042.00 | 1,082.00 | 1,007.00 | 1,035.00 | 1,046.49 | -89.57 | 52,366.00 | 11,153,600 | 564.80 | 1,371,124 | 162.94 | 143.49 | 118 |
| 45 | 13-Oct | 9,300.00 | 10,030.00 | 9,162.00 | 9,922.00 | 9,730.36 | 6.75 | 502,006.00 | 2,669,150 | 135.16 | 331,412 | 39.38 | 322.48 | 284 |
| 46 | 10-Oct | 9,030.00 | 9,448.00 | 8,880.00 | 9,295.00 | 9,177.30 | 3.05 | 470,283.00 | 1,824,207 | 92.37 | 146,295 | 17.39 | 134.26 | 125 |
| 47 | 09-Oct | 9,399.00 | 9,443.00 | 8,920.00 | 9,020.00 | 9,100.38 | -2.44 | 456,369.00 | 1,055,022 | 53.42 | 108,816 | 12.93 | 99.03 | 93 |
| 48 | 08-Oct | 9,289.00 | 9,640.00 | 9,141.00 | 9,246.00 | 9,362.50 | 0.45 | 467,804.00 | 1,804,822 | 91.39 | 144,892 | 17.22 | 135.66 | 124 |
| 49 | 07-Oct | 10,100.00 | 10,146.00 | 9,123.00 | 9,205.00 | 9,471.54 | -7.46 | 465,729.00 | 2,067,088 | 104.67 | 251,532 | 29.89 | 238.24 | 216 |
| 50 | 06-Oct | 10,203.00 | 10,724.00 | 9,781.00 | 9,947.00 | 10,060.78 | -0.55 | 503,271.00 | 1,929,567 | 97.71 | 199,559 | 23.71 | 200.77 | 171 |
| 51 | 03-Oct | 10,600.00 | 11,847.00 | 9,801.00 | 10,002.00 | 10,826.35 | -5.46 | 506,054.00 | 5,205,998 | 263.62 | 487,176 | 57.89 | 527.43 | 418 |
| 52 | 01-Oct | 10,660.00 | 10,950.00 | 10,311.00 | 10,580.00 | 10,634.17 | 2.42 | 535,298.00 | 2,836,448 | 143.63 | 262,177 | 31.16 | 278.80 | 225 |
| 53 | 30-Sep | 8,903.50 | 10,611.50 | 8,581.50 | 10,330.50 | 9,846.94 | 16.82 | 522,674.71 | 5,439,296 | 275.44 | 475,698 | 56.53 | 468.42 | 408 |
| 54 | 29-Sep | 8,830.50 | 9,128.00 | 8,780.00 | 8,843.00 | 8,958.29 | 2.04 | 447,414.00 | 1,160,000 | 58.74 | 124,373 | 14.78 | 111.42 | 107 |
| 55 | 26-Sep | 8,360.00 | 8,916.00 | 8,173.00 | 8,666.00 | 8,704.01 | 3.51 | 438,458.00 | 2,126,796 | 107.70 | 144,413 | 17.16 | 125.70 | 124 |
| 56 | 25-Sep | 8,730.00 | 8,775.00 | 8,325.00 | 8,372.00 | 8,477.11 | -5.55 | 423,583.00 | 843,057 | 42.69 | 137,584 | 16.35 | 116.63 | 118 |
| 57 | 24-Sep | 8,250.00 | 9,099.50 | 8,201.00 | 8,863.50 | 8,772.20 | 8.91 | 448,451.41 | 3,639,650 | 184.30 | 233,786 | 27.78 | 205.08 | 200 |
| 58 | 23-Sep | 7,388.00 | 8,238.00 | 7,281.50 | 8,138.00 | 7,956.29 | 11.77 | 411,744.00 | 1,728,371 | 87.52 | 196,381 | 23.34 | 156.25 | 168 |
| 59 | 22-Sep | 7,333.50 | 7,486.00 | 7,202.00 | 7,281.00 | 7,323.56 | -0.72 | 368,384.00 | 128,466 | 6.51 | 40,148 | 4.77 | 29.40 | 34 |
| 60 | 19-Sep | 7,500.00 | 7,500.00 | 7,277.50 | 7,333.50 | 7,356.13 | -2.25 | 371,040.60 | 120,569 | 6.11 | 44,164 | 5.25 | 32.49 | 38 |
| 61 | 18-Sep | 7,074.50 | 7,545.50 | 7,021.00 | 7,502.50 | 7,450.15 | 6.55 | 379,591.21 | 704,675 | 35.68 | 137,692 | 16.36 | 102.58 | 118 |
| 62 | 17-Sep | 7,040.00 | 7,167.50 | 7,003.50 | 7,041.50 | 7,058.37 | 0.04 | 356,266.78 | 40,710 | 2.06 | 17,012 | 2.02 | 12.01 | 15 |
| 63 | 16-Sep | 6,906.00 | 7,105.00 | 6,875.50 | 7,039.00 | 7,012.58 | 2.13 | 356,140.00 | 61,098 | 3.09 | 27,131 | 3.22 | 19.03 | 23 |
| 64 | 15-Sep | 6,900.00 | 6,919.50 | 6,861.50 | 6,892.00 | 6,886.18 | 0.22 | 348,702.00 | 19,747 | 1.00 | 9,451 | 1.12 | 6.51 | 8 |
| 65 | 12-Sep | 6,920.00 | 6,980.00 | 6,821.50 | 6,877.00 | 6,912.79 | 0.24 | 347,943.00 | 51,996 | 2.63 | 15,298 | 1.82 | 10.58 | 13 |
| 66 | 11-Sep | 6,786.00 | 6,990.00 | 6,771.00 | 6,860.50 | 6,885.05 | 1.48 | 347,109.03 | 80,946 | 4.10 | 17,188 | 2.04 | 11.83 | 15 |
| 67 | 10-Sep | 6,699.50 | 6,824.50 | 6,699.50 | 6,760.50 | 6,768.04 | 1.03 | 342,049.50 | 21,009 | 1.06 | 8,414 | 1.00 | 5.69 | 7 |
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