| Macro-sector: Financial Services | Band: 20 | High52 Price: 454.85 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 186.9 | Barrier: -; Drift%: - |
| Basic Industry: Investment Company | Total Equity: 34,010,241 | Low52 Date: 04-Mar-2025 | SHP: 52.02 / 1.99 / 0.04 / 45.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 357.2 / 186.9 | Month: 274.01 / 214.36 | Week: 252.7 / 243.0 | Day: 252.86 / 246.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 247.05 | 252.86 | 246.60 | 248.32 | 249.20 | -1.28 | 844.54 | 20,033 | 2.13 | 11,890 | 2.71 | 0.30 | 8 |
| 2 | 10-Jul | 251.47 | 256.61 | 250.00 | 251.55 | 253.54 | -0.17 | 855.53 | 23,338 | 2.48 | 12,810 | 2.92 | 0.32 | 8 |
| 3 | 09-Jul | 254.65 | 259.00 | 251.00 | 251.99 | 255.26 | -0.98 | 857.02 | 33,792 | 3.59 | 18,562 | 4.23 | 0.47 | 12 |
| 4 | 08-Jul | 254.80 | 257.69 | 252.60 | 254.48 | 254.04 | -0.54 | 865.49 | 16,518 | 1.75 | 10,352 | 2.36 | 0.26 | 7 |
| 5 | 07-Jul | 243.70 | 258.09 | 241.50 | 255.85 | 253.84 | 4.58 | 870.15 | 70,163 | 7.45 | 32,689 | 7.46 | 0.83 | 21 |
| 6 | 04-Jul | 243.00 | 246.33 | 243.00 | 244.65 | 245.01 | -0.07 | 832.06 | 13,073 | 1.39 | 8,889 | 2.03 | 0.22 | 6 |
| 7 | 03-Jul | 246.40 | 247.75 | 243.24 | 244.82 | 245.59 | 0.23 | 832.64 | 12,409 | 1.32 | 5,300 | 1.21 | 0.13 | 3 |
| 8 | 02-Jul | 248.00 | 249.58 | 243.37 | 244.25 | 245.56 | -1.51 | 830.70 | 15,716 | 1.67 | 6,373 | 1.45 | 0.16 | 4 |
| 9 | 01-Jul | 248.15 | 252.70 | 247.01 | 248.00 | 249.14 | -0.73 | 843.00 | 13,146 | 1.40 | 6,821 | 1.56 | 0.17 | 4 |
| 10 | 30-Jun | 249.75 | 252.50 | 247.80 | 249.83 | 250.34 | 0.41 | 849.68 | 13,788 | 1.46 | 7,285 | 1.66 | 0.18 | 5 |
| 11 | 27-Jun | 249.15 | 251.01 | 247.40 | 248.81 | 248.81 | 0.61 | 846.21 | 10,962 | 1.16 | 5,055 | 1.15 | 0.13 | 3 |
| 12 | 26-Jun | 249.20 | 251.90 | 245.10 | 247.31 | 247.44 | -0.51 | 841.11 | 21,384 | 2.27 | 11,529 | 2.63 | 0.29 | 7 |
| 13 | 25-Jun | 244.90 | 249.41 | 244.30 | 248.58 | 247.04 | 2.02 | 845.43 | 15,401 | 1.64 | 8,934 | 2.04 | 0.22 | 6 |
| 14 | 24-Jun | 243.10 | 245.99 | 242.00 | 243.66 | 244.08 | 1.12 | 828.69 | 11,230 | 1.19 | 4,383 | 1.00 | 0.11 | 3 |
| 15 | 23-Jun | 239.00 | 241.80 | 237.39 | 240.97 | 239.83 | -0.29 | 819.54 | 9,979 | 1.06 | 4,637 | 1.06 | 0.11 | 3 |
| 16 | 20-Jun | 239.90 | 242.89 | 237.06 | 241.68 | 240.55 | 1.24 | 821.96 | 9,417 | 1.00 | 5,667 | 1.29 | 0.14 | 4 |
| 17 | 19-Jun | 239.00 | 243.00 | 236.09 | 238.73 | 239.04 | -0.57 | 811.93 | 21,244 | 2.26 | 10,772 | 2.46 | 0.26 | 7 |
| 18 | 18-Jun | 244.50 | 247.89 | 237.90 | 240.10 | 242.07 | -1.80 | 816.59 | 15,706 | 1.67 | 8,719 | 1.99 | 0.21 | 6 |
| 19 | 17-Jun | 250.20 | 256.12 | 243.21 | 244.50 | 248.42 | -1.79 | 831.55 | 22,062 | 2.34 | 10,978 | 2.50 | 0.27 | 7 |
| 20 | 16-Jun | 250.99 | 253.69 | 245.00 | 248.95 | 248.59 | -0.54 | 846.68 | 23,858 | 2.53 | 9,084 | 2.07 | 0.23 | 6 |
| 21 | 13-Jun | 250.01 | 251.96 | 245.81 | 250.31 | 248.91 | -0.98 | 851.31 | 16,416 | 1.74 | 8,145 | 1.86 | 0.20 | 5 |
| 22 | 12-Jun | 262.65 | 263.41 | 252.00 | 252.80 | 255.53 | -2.78 | 859.78 | 21,098 | 2.24 | 13,194 | 3.01 | 0.34 | 8 |
| 23 | 11-Jun | 252.00 | 264.00 | 252.00 | 260.02 | 260.39 | 2.66 | 884.33 | 54,671 | 5.80 | 24,568 | 5.60 | 0.64 | 16 |
| 24 | 10-Jun | 255.90 | 258.60 | 251.02 | 253.28 | 254.88 | -0.41 | 861.41 | 32,763 | 3.48 | 15,293 | 3.49 | 0.39 | 10 |
| 25 | 09-Jun | 253.00 | 259.84 | 248.71 | 254.32 | 254.98 | 2.54 | 864.95 | 42,015 | 4.46 | 19,016 | 4.34 | 0.48 | 12 |
| 26 | 06-Jun | 244.84 | 252.70 | 244.11 | 248.03 | 248.77 | 1.80 | 843.56 | 35,974 | 3.82 | 17,502 | 3.99 | 0.44 | 11 |
| 27 | 05-Jun | 240.00 | 247.65 | 240.00 | 243.65 | 244.34 | 1.47 | 828.66 | 19,361 | 2.06 | 7,608 | 1.74 | 0.19 | 5 |
| 28 | 04-Jun | 241.25 | 244.77 | 236.25 | 240.12 | 239.92 | -0.32 | 816.65 | 15,422 | 1.64 | 7,378 | 1.68 | 0.18 | 5 |
| 29 | 03-Jun | 242.25 | 245.67 | 239.70 | 240.89 | 242.52 | -0.31 | 819.27 | 14,742 | 1.57 | 6,991 | 1.59 | 0.17 | 4 |
| 30 | 02-Jun | 239.75 | 244.78 | 234.91 | 241.65 | 241.51 | 1.30 | 821.86 | 18,607 | 1.98 | 7,117 | 1.62 | 0.17 | 5 |
| 31 | 30-May | 240.67 | 243.01 | 237.07 | 238.55 | 239.94 | -0.89 | 811.31 | 23,082 | 2.45 | 14,203 | 3.24 | 0.34 | 9 |
| 32 | 29-May | 244.01 | 248.01 | 238.70 | 240.69 | 242.41 | -2.00 | 818.59 | 50,019 | 5.31 | 28,716 | 6.55 | 0.70 | 18 |
| 33 | 28-May | 244.00 | 249.99 | 240.77 | 245.60 | 245.36 | -3.37 | 835.29 | 62,344 | 6.62 | 28,917 | 6.60 | 0.71 | 19 |
| 34 | 27-May | 261.00 | 263.30 | 247.90 | 254.17 | 257.49 | -2.98 | 864.44 | 30,552 | 3.24 | 18,924 | 4.32 | 0.49 | 12 |
| 35 | 26-May | 263.48 | 268.00 | 260.00 | 261.99 | 264.29 | -1.06 | 891.03 | 21,244 | 2.26 | 11,900 | 2.71 | 0.31 | 8 |
| 36 | 23-May | 262.54 | 268.52 | 261.22 | 264.80 | 264.73 | 0.90 | 900.59 | 22,765 | 2.42 | 11,389 | 2.60 | 0.30 | 7 |
| 37 | 22-May | 261.30 | 265.12 | 261.01 | 262.43 | 263.15 | -0.49 | 892.53 | 14,631 | 1.55 | 7,380 | 1.68 | 0.19 | 5 |
| 38 | 21-May | 261.85 | 264.98 | 257.82 | 263.72 | 261.92 | 0.70 | 896.92 | 17,941 | 1.90 | 9,053 | 2.07 | 0.24 | 6 |
| 39 | 20-May | 262.99 | 266.70 | 257.01 | 261.88 | 261.11 | -1.47 | 890.66 | 35,038 | 3.72 | 18,601 | 4.24 | 0.49 | 12 |
| 40 | 19-May | 258.00 | 274.01 | 256.28 | 265.79 | 266.87 | 3.63 | 903.96 | 56,491 | 6.00 | 31,160 | 7.11 | 0.83 | 20 |
| 41 | 16-May | 253.80 | 259.00 | 252.19 | 256.49 | 255.80 | 1.95 | 872.33 | 23,000 | 2.44 | 12,629 | 2.88 | 0.32 | 8 |
| 42 | 15-May | 252.00 | 256.00 | 249.68 | 251.59 | 252.99 | -1.33 | 855.66 | 18,312 | 1.94 | 9,467 | 2.16 | 0.24 | 6 |
| 43 | 14-May | 249.00 | 261.00 | 247.41 | 254.99 | 254.42 | 2.22 | 867.23 | 35,628 | 3.78 | 14,043 | 3.20 | 0.36 | 9 |
| 44 | 13-May | 238.40 | 254.80 | 232.90 | 249.46 | 246.37 | 4.03 | 848.42 | 51,877 | 5.51 | 22,821 | 5.21 | 0.56 | 15 |
| 45 | 12-May | 229.40 | 242.00 | 229.40 | 239.79 | 236.95 | 8.23 | 815.53 | 54,659 | 5.80 | 29,173 | 6.65 | 0.69 | 19 |
| 46 | 09-May | 215.30 | 225.00 | 214.36 | 221.55 | 218.17 | -1.30 | 753.50 | 34,860 | 3.70 | 16,762 | 3.82 | 0.37 | 11 |
| 47 | 08-May | 224.10 | 230.69 | 222.69 | 224.47 | 226.95 | 0.95 | 763.43 | 24,194 | 2.57 | 11,296 | 2.58 | 0.26 | 7 |
| 48 | 07-May | 220.10 | 226.00 | 218.71 | 222.36 | 221.42 | -1.20 | 756.25 | 43,897 | 4.66 | 22,450 | 5.12 | 0.50 | 14 |
| 49 | 06-May | 232.74 | 232.74 | 222.01 | 225.07 | 226.82 | -2.82 | 765.47 | 25,907 | 2.75 | 14,080 | 3.21 | 0.32 | 9 |
| 50 | 05-May | 231.90 | 235.00 | 229.51 | 231.60 | 231.92 | 0.75 | 787.68 | 22,181 | 2.36 | 12,552 | 2.86 | 0.29 | 8 |
| 51 | 02-May | 238.24 | 240.59 | 228.70 | 229.88 | 233.57 | -3.51 | 781.83 | 46,422 | 4.93 | 22,797 | 5.20 | 0.53 | 15 |
| 52 | 30-Apr | 243.00 | 247.51 | 236.61 | 238.24 | 241.19 | -3.00 | 810.26 | 26,439 | 2.81 | 14,613 | 3.33 | 0.35 | 9 |
| 53 | 29-Apr | 248.80 | 255.00 | 244.00 | 245.61 | 248.26 | -0.78 | 835.33 | 21,405 | 2.27 | 11,341 | 2.59 | 0.28 | 7 |
| 54 | 28-Apr | 254.00 | 255.52 | 244.10 | 247.55 | 251.56 | -1.71 | 841.92 | 27,646 | 2.94 | 12,534 | 2.86 | 0.32 | 8 |
| 55 | 25-Apr | 271.65 | 274.00 | 249.95 | 251.85 | 256.18 | -7.81 | 856.55 | 88,118 | 9.36 | 47,349 | 10.80 | 1.21 | 30 |
| 56 | 24-Apr | 260.55 | 280.79 | 260.55 | 273.18 | 272.51 | 4.09 | 929.09 | 80,080 | 8.50 | 30,056 | 6.86 | 0.82 | 19 |
| 57 | 23-Apr | 264.17 | 268.19 | 260.01 | 262.45 | 263.59 | -1.08 | 892.60 | 31,283 | 3.32 | 11,442 | 2.61 | 0.30 | 7 |
| 58 | 22-Apr | 263.00 | 270.79 | 260.41 | 265.32 | 265.64 | 1.14 | 902.36 | 60,807 | 6.46 | 24,456 | 5.58 | 0.65 | 16 |
| 59 | 21-Apr | 242.10 | 281.96 | 240.00 | 262.32 | 265.36 | 10.32 | 892.16 | 220,768 | 23.44 | 49,252 | 11.23 | 1.31 | 32 |
| 60 | 17-Apr | 229.12 | 248.63 | 229.12 | 237.78 | 241.11 | 2.19 | 808.70 | 67,883 | 7.21 | 20,836 | 4.75 | 0.50 | 13 |
| 61 | 16-Apr | 230.30 | 235.97 | 226.89 | 232.69 | 230.88 | 2.72 | 791.38 | 45,822 | 4.87 | 21,345 | 4.87 | 0.49 | 14 |
| 62 | 15-Apr | 214.30 | 232.59 | 214.18 | 226.52 | 225.87 | 6.55 | 770.40 | 65,546 | 6.96 | 31,543 | 7.20 | 0.71 | 20 |
| 63 | 11-Apr | 211.85 | 215.01 | 211.21 | 212.60 | 212.90 | 1.66 | 723.06 | 25,186 | 2.67 | 13,766 | 3.14 | 0.29 | 9 |
| 64 | 09-Apr | 215.60 | 215.60 | 206.80 | 209.13 | 209.54 | -1.77 | 711.26 | 14,810 | 1.57 | 7,093 | 1.62 | 0.15 | 5 |
| 65 | 08-Apr | 210.55 | 213.17 | 209.00 | 212.89 | 210.64 | 2.79 | 724.04 | 17,907 | 1.90 | 7,418 | 1.69 | 0.16 | 5 |
| 66 | 07-Apr | 198.60 | 208.74 | 195.14 | 207.12 | 201.80 | -3.24 | 704.42 | 51,239 | 5.44 | 25,876 | 5.90 | 0.52 | 17 |
| 67 | 04-Apr | 221.80 | 222.55 | 211.58 | 214.06 | 216.00 | -3.51 | 728.02 | 51,520 | 5.47 | 31,380 | 7.16 | 0.00 | 20 |
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