| 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: 1,261.53 | Low52 Price: 514.52 | Barrier: 814.85; Drift%: -5.01 |
| 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: 34 | ||||
| High/Low Price | Quarter: 6,949.0 / 5,145.15 | Month: 10,611.5 / 6,660.0 | Week: 849.0 / 795.0 | Day: 791.4 / 772.7 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 774.00 | 791.40 | 772.70 | 776.00 | 779.59 | -0.35 | 39,261.00 | 727,295 | 47.62 | 208,163 | 34.20 | 16.23 | 18 |
| 2 | 11-Nov | 779.70 | 782.00 | 768.60 | 778.70 | 774.21 | -0.37 | 39,398.56 | 427,302 | 27.98 | 150,547 | 24.73 | 11.66 | 13 |
| 3 | 10-Nov | 785.15 | 792.30 | 773.00 | 781.60 | 780.55 | 0.04 | 39,545.28 | 576,282 | 37.73 | 129,392 | 21.26 | 10.10 | 11 |
| 4 | 07-Nov | 766.00 | 789.00 | 750.25 | 781.25 | 772.55 | 1.96 | 39,527.58 | 1,680,656 | 110.03 | 239,683 | 39.38 | 18.52 | 21 |
| 5 | 06-Nov | 791.60 | 792.05 | 760.85 | 766.25 | 772.91 | -2.53 | 38,768.65 | 881,224 | 57.69 | 295,195 | 48.50 | 22.82 | 25 |
| 6 | 04-Nov | 798.70 | 799.00 | 780.50 | 786.15 | 787.09 | -1.57 | 39,775.49 | 882,635 | 57.79 | 273,947 | 45.01 | 21.56 | 23 |
| 7 | 03-Nov | 798.00 | 814.85 | 792.50 | 798.70 | 802.57 | -0.04 | 40,410.46 | 926,013 | 60.63 | 267,997 | 44.03 | 21.51 | 23 |
| 8 | 31-Oct | 802.00 | 810.00 | 795.00 | 799.00 | 801.21 | -0.37 | 40,425.00 | 826,411 | 54.11 | 216,373 | 35.55 | 17.34 | 19 |
| 9 | 30-Oct | 813.00 | 818.00 | 799.00 | 802.00 | 805.47 | -1.23 | 40,577.00 | 854,469 | 55.94 | 306,166 | 50.30 | 24.66 | 26 |
| 10 | 29-Oct | 825.00 | 825.00 | 805.00 | 812.00 | 812.10 | -1.10 | 41,083.00 | 1,238,639 | 81.09 | 333,008 | 54.71 | 27.04 | 29 |
| 11 | 28-Oct | 840.00 | 841.00 | 814.00 | 821.00 | 826.60 | -1.91 | 41,538.00 | 1,152,682 | 75.47 | 387,127 | 63.60 | 32.00 | 33 |
| 12 | 27-Oct | 845.00 | 849.00 | 818.00 | 837.00 | 831.29 | -0.24 | 42,348.00 | 3,315,230 | 217.05 | 474,321 | 77.92 | 39.43 | 41 |
| 13 | 24-Oct | 836.00 | 849.00 | 821.00 | 839.00 | 834.94 | 1.45 | 42,449.00 | 4,032,263 | 264.00 | 653,874 | 107.42 | 54.59 | 56 |
| 14 | 23-Oct | 892.00 | 898.00 | 822.00 | 827.00 | 843.21 | -5.49 | 41,842.00 | 9,005,470 | 589.59 | 1,661,541 | 272.97 | 140.10 | 142 |
| 15 | 21-Oct | 814.00 | 885.00 | 814.00 | 875.00 | 866.50 | 8.70 | 44,270.00 | 8,882,025 | 581.51 | 1,018,699 | 167.36 | 88.27 | 87 |
| 16 | 20-Oct | 895.00 | 898.00 | 799.00 | 805.00 | 831.20 | -9.45 | 40,729.00 | 6,277,495 | 410.99 | 1,914,592 | 314.54 | 159.14 | 164 |
| 17 | 17-Oct | 924.00 | 926.00 | 885.00 | 889.00 | 903.87 | -1.88 | 44,979.00 | 2,288,047 | 149.80 | 622,507 | 102.27 | 56.27 | 53 |
| 18 | 16-Oct | 945.00 | 955.00 | 901.00 | 906.00 | 919.33 | -3.72 | 45,839.00 | 3,509,452 | 229.77 | 885,728 | 145.51 | 81.43 | 76 |
| 19 | 15-Oct | 1,010.00 | 1,012.00 | 931.00 | 941.00 | 970.11 | -9.08 | 47,610.00 | 6,340,338 | 415.11 | 1,331,959 | 218.82 | 129.21 | 114 |
| 20 | 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 | 730.23 | 1,371,124 | 225.25 | 143.49 | 118 |
| 21 | 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 | 174.75 | 331,412 | 54.45 | 322.48 | 284 |
| 22 | 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 | 119.43 | 146,295 | 24.03 | 134.26 | 125 |
| 23 | 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 | 69.07 | 108,816 | 17.88 | 99.03 | 93 |
| 24 | 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 | 118.16 | 144,892 | 23.80 | 135.66 | 124 |
| 25 | 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 | 135.33 | 251,532 | 41.32 | 238.24 | 216 |
| 26 | 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 | 126.33 | 199,559 | 32.78 | 200.77 | 171 |
| 27 | 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 | 340.84 | 487,176 | 80.04 | 527.43 | 418 |
| 28 | 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 | 185.70 | 262,177 | 43.07 | 278.80 | 225 |
| 29 | 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 | 356.11 | 475,698 | 78.15 | 468.42 | 408 |
| 30 | 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 | 75.95 | 124,373 | 20.43 | 111.42 | 107 |
| 31 | 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 | 139.24 | 144,413 | 23.72 | 125.70 | 124 |
| 32 | 25-Sep | 8,730.00 | 8,775.00 | 8,325.00 | 8,372.00 | 8,477.11 | -5.55 | 423,583.00 | 843,057 | 55.20 | 137,584 | 22.60 | 116.63 | 118 |
| 33 | 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 | 238.29 | 233,786 | 38.41 | 205.08 | 200 |
| 34 | 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 | 113.16 | 196,381 | 32.26 | 156.25 | 168 |
| 35 | 22-Sep | 7,333.50 | 7,486.00 | 7,202.00 | 7,281.00 | 7,323.56 | -0.72 | 368,384.00 | 128,466 | 8.41 | 40,148 | 6.60 | 29.40 | 34 |
| 36 | 19-Sep | 7,500.00 | 7,500.00 | 7,277.50 | 7,333.50 | 7,356.13 | -2.25 | 371,040.60 | 120,569 | 7.89 | 44,164 | 7.26 | 32.49 | 38 |
| 37 | 18-Sep | 7,074.50 | 7,545.50 | 7,021.00 | 7,502.50 | 7,450.15 | 6.55 | 379,591.21 | 704,675 | 46.14 | 137,692 | 22.62 | 102.58 | 118 |
| 38 | 17-Sep | 7,040.00 | 7,167.50 | 7,003.50 | 7,041.50 | 7,058.37 | 0.04 | 356,266.78 | 40,710 | 2.67 | 17,012 | 2.79 | 12.01 | 15 |
| 39 | 16-Sep | 6,906.00 | 7,105.00 | 6,875.50 | 7,039.00 | 7,012.58 | 2.13 | 356,140.00 | 61,098 | 4.00 | 27,131 | 4.46 | 19.03 | 23 |
| 40 | 15-Sep | 6,900.00 | 6,919.50 | 6,861.50 | 6,892.00 | 6,886.18 | 0.22 | 348,702.00 | 19,747 | 1.29 | 9,451 | 1.55 | 6.51 | 8 |
| 41 | 12-Sep | 6,920.00 | 6,980.00 | 6,821.50 | 6,877.00 | 6,912.79 | 0.24 | 347,943.00 | 51,996 | 3.40 | 15,298 | 2.51 | 10.58 | 13 |
| 42 | 11-Sep | 6,786.00 | 6,990.00 | 6,771.00 | 6,860.50 | 6,885.05 | 1.48 | 347,109.03 | 80,946 | 5.30 | 17,188 | 2.82 | 11.83 | 15 |
| 43 | 10-Sep | 6,699.50 | 6,824.50 | 6,699.50 | 6,760.50 | 6,768.04 | 1.03 | 342,049.50 | 21,009 | 1.38 | 8,414 | 1.38 | 5.69 | 7 |
| 44 | 09-Sep | 6,766.00 | 6,771.50 | 6,660.00 | 6,691.50 | 6,693.70 | -0.49 | 338,558.42 | 20,858 | 1.37 | 11,093 | 1.82 | 7.43 | 10 |
| 45 | 08-Sep | 6,759.00 | 6,810.00 | 6,710.00 | 6,724.50 | 6,758.85 | -0.50 | 340,228.07 | 17,441 | 1.14 | 9,921 | 1.63 | 6.71 | 9 |
| 46 | 05-Sep | 6,778.50 | 6,825.00 | 6,711.50 | 6,758.50 | 6,767.43 | 0.16 | 341,948.31 | 15,273 | 1.00 | 6,086 | 1.00 | 4.12 | 5 |
| 47 | 04-Sep | 6,846.00 | 6,860.00 | 6,733.00 | 6,747.50 | 6,782.07 | -0.81 | 341,391.76 | 22,656 | 1.48 | 11,800 | 1.94 | 8.00 | 10 |
| 48 | 03-Sep | 6,826.50 | 6,874.50 | 6,780.50 | 6,802.50 | 6,823.84 | -0.35 | 344,174.50 | 23,725 | 1.55 | 11,903 | 1.96 | 8.12 | 10 |
| 49 | 02-Sep | 6,844.50 | 6,891.00 | 6,811.00 | 6,826.50 | 6,846.61 | 0.15 | 345,388.79 | 17,394 | 1.14 | 7,012 | 1.15 | 4.80 | 6 |
| 50 | 01-Sep | 6,900.00 | 6,948.00 | 6,802.50 | 6,816.50 | 6,861.15 | 0.01 | 344,882.84 | 31,563 | 2.07 | 14,012 | 2.30 | 9.61 | 12 |
| 51 | 29-Aug | 6,855.00 | 6,890.00 | 6,797.50 | 6,815.50 | 6,835.80 | -0.28 | 344,832.24 | 25,761 | 1.69 | 14,825 | 2.44 | 10.13 | 13 |
| 52 | 28-Aug | 6,881.00 | 6,900.50 | 6,771.00 | 6,834.50 | 6,845.77 | -0.68 | 345,793.55 | 22,446 | 1.47 | 11,653 | 1.91 | 7.98 | 10 |
| 53 | 26-Aug | 6,988.00 | 6,988.00 | 6,860.00 | 6,881.00 | 6,924.83 | -1.65 | 348,146.00 | 19,511 | 1.28 | 13,007 | 2.14 | 9.01 | 11 |
| 54 | 25-Aug | 6,945.00 | 7,044.00 | 6,920.50 | 6,996.50 | 6,996.34 | 1.17 | 353,989.99 | 46,538 | 3.05 | 22,960 | 3.77 | 16.06 | 20 |
| 55 | 22-Aug | 6,951.00 | 6,970.00 | 6,909.00 | 6,915.50 | 6,929.20 | -0.55 | 349,891.77 | 15,522 | 1.02 | 7,825 | 1.29 | 5.42 | 7 |
| 56 | 21-Aug | 6,972.00 | 7,060.50 | 6,939.00 | 6,954.00 | 6,970.93 | 0.21 | 351,839.00 | 21,904 | 1.43 | 8,630 | 1.42 | 6.02 | 7 |
| 57 | 20-Aug | 6,936.00 | 7,025.00 | 6,926.00 | 6,939.50 | 6,960.78 | 0.25 | 351,106.06 | 24,571 | 1.61 | 9,377 | 1.54 | 6.53 | 8 |
| 58 | 19-Aug | 6,913.50 | 6,951.00 | 6,890.00 | 6,922.00 | 6,911.68 | 0.50 | 350,220.00 | 17,856 | 1.17 | 8,354 | 1.37 | 5.77 | 7 |
| 59 | 18-Aug | 6,930.00 | 7,000.00 | 6,864.00 | 6,887.50 | 6,908.80 | 0.17 | 348,475.10 | 23,055 | 1.51 | 9,860 | 1.62 | 6.81 | 8 |
| 60 | 14-Aug | 6,881.00 | 6,920.50 | 6,858.50 | 6,875.50 | 6,891.28 | 0.00 | 347,867.96 | 20,983 | 1.37 | 8,438 | 1.39 | 5.81 | 7 |
| 61 | 13-Aug | 6,909.50 | 6,949.00 | 6,860.00 | 6,875.50 | 6,905.19 | -0.20 | 347,867.96 | 23,504 | 1.54 | 10,139 | 1.67 | 7.00 | 9 |
| 62 | 12-Aug | 6,926.50 | 6,937.00 | 6,843.00 | 6,889.50 | 6,884.66 | -0.13 | 348,576.29 | 26,036 | 1.70 | 11,539 | 1.90 | 7.94 | 10 |
| 63 | 11-Aug | 6,904.50 | 6,994.50 | 6,876.00 | 6,898.50 | 6,919.86 | 0.06 | 349,031.65 | 32,557 | 2.13 | 11,932 | 1.96 | 8.26 | 10 |
| 64 | 08-Aug | 6,970.00 | 6,970.00 | 6,853.00 | 6,894.50 | 6,904.02 | -0.12 | 348,829.27 | 51,404 | 3.37 | 14,353 | 2.36 | 9.91 | 12 |
| 65 | 07-Aug | 7,093.00 | 7,122.00 | 6,850.00 | 6,902.50 | 6,914.01 | -2.57 | 349,234.03 | 93,813 | 6.14 | 39,879 | 6.55 | 27.57 | 34 |
| 66 | 06-Aug | 7,150.00 | 7,218.00 | 7,057.00 | 7,084.50 | 7,131.43 | -0.75 | 358,442.37 | 116,467 | 7.63 | 32,048 | 5.26 | 22.85 | 27 |
| 67 | 05-Aug | 7,100.00 | 7,630.00 | 7,075.50 | 7,138.00 | 7,376.54 | 2.32 | 361,149.00 | 1,347,839 | 88.24 | 161,608 | 26.55 | 119.21 | 138 |
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