| Macro-sector: Financial Services | Band: 20 | High52 Price: 339.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 195.14 | Barrier: 219.92; Drift%: 0.1 |
| Basic Industry: Investment Company | Total Equity: 31,378,663 | Low52 Date: 07-Apr-2025 | SHP: 56.38 / 1.4 / 0.08 / 42.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 357.2 / 186.9 | Month: 339.0 / 271.85 | Week: 261.15 / 251.0 | Day: 223.0 / 217.96 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 218.99 | 223.00 | 217.96 | 220.14 | 220.67 | 0.48 | 690.77 | 8,937 | 1.79 | 4,270 | 1.64 | 0.09 | 3 |
| 2 | 06-Apr | 215.35 | 222.40 | 215.17 | 219.08 | 217.92 | -1.20 | 687.44 | 16,081 | 3.23 | 7,165 | 2.76 | 0.16 | 5 |
| 3 | 02-Apr | 210.40 | 223.23 | 210.40 | 221.73 | 218.55 | 2.46 | 695.76 | 16,100 | 3.23 | 8,085 | 3.11 | 0.18 | 6 |
| 4 | 01-Apr | 216.99 | 219.92 | 212.12 | 216.40 | 215.86 | 4.14 | 679.03 | 17,928 | 3.60 | 6,843 | 2.63 | 0.15 | 5 |
| 5 | 30-Mar | 211.25 | 214.95 | 205.00 | 207.80 | 210.01 | -3.64 | 652.05 | 17,989 | 3.61 | 10,778 | 4.15 | 0.23 | 8 |
| 6 | 27-Mar | 219.55 | 220.50 | 213.30 | 215.65 | 217.09 | -1.60 | 676.68 | 10,355 | 2.08 | 7,203 | 2.77 | 0.16 | 5 |
| 7 | 25-Mar | 221.95 | 225.90 | 217.40 | 219.15 | 221.94 | 0.07 | 687.66 | 16,999 | 3.41 | 10,651 | 4.10 | 0.24 | 8 |
| 8 | 24-Mar | 222.00 | 224.00 | 215.20 | 219.00 | 217.28 | 1.39 | 687.00 | 20,598 | 4.13 | 14,419 | 5.55 | 0.31 | 11 |
| 9 | 23-Mar | 220.10 | 223.40 | 214.00 | 216.00 | 217.82 | -3.51 | 677.00 | 20,345 | 4.08 | 14,508 | 5.59 | 0.32 | 11 |
| 10 | 20-Mar | 228.20 | 228.40 | 222.70 | 223.85 | 224.99 | -0.47 | 702.41 | 8,348 | 1.67 | 4,945 | 1.90 | 0.11 | 4 |
| 11 | 19-Mar | 229.95 | 229.95 | 222.30 | 224.90 | 227.16 | -2.68 | 705.71 | 13,779 | 2.76 | 8,146 | 3.14 | 0.19 | 6 |
| 12 | 18-Mar | 228.00 | 235.50 | 225.05 | 231.10 | 231.87 | 2.64 | 725.16 | 24,440 | 4.90 | 13,463 | 5.18 | 0.31 | 10 |
| 13 | 17-Mar | 225.75 | 226.30 | 223.15 | 225.15 | 225.12 | 0.27 | 706.49 | 7,027 | 1.41 | 4,102 | 1.58 | 0.09 | 3 |
| 14 | 16-Mar | 225.15 | 227.70 | 220.10 | 224.55 | 223.31 | -1.19 | 704.61 | 14,913 | 2.99 | 8,060 | 3.10 | 0.18 | 6 |
| 15 | 13-Mar | 234.25 | 234.75 | 225.85 | 227.25 | 229.00 | -1.84 | 713.08 | 16,584 | 3.33 | 9,945 | 3.83 | 0.00 | 8 |
| 16 | 12-Mar | 235.70 | 238.40 | 229.00 | 231.50 | 232.23 | -1.61 | 726.42 | 27,601 | 5.54 | 11,084 | 4.27 | 0.26 | 8 |
| 17 | 11-Mar | 235.00 | 242.90 | 233.30 | 235.30 | 239.19 | -0.23 | 738.34 | 15,922 | 3.19 | 9,554 | 3.68 | 0.23 | 7 |
| 18 | 10-Mar | 238.90 | 239.65 | 234.15 | 235.85 | 236.93 | 1.05 | 740.07 | 8,199 | 1.64 | 4,817 | 1.85 | 0.11 | 4 |
| 19 | 09-Mar | 236.85 | 236.85 | 229.90 | 233.40 | 232.01 | -1.77 | 732.38 | 17,316 | 3.47 | 11,346 | 4.37 | 0.26 | 9 |
| 20 | 06-Mar | 240.65 | 241.95 | 236.50 | 237.60 | 238.95 | -0.90 | 745.56 | 7,747 | 1.55 | 5,285 | 2.04 | 0.13 | 4 |
| 21 | 05-Mar | 237.05 | 241.90 | 231.55 | 239.75 | 238.14 | 0.65 | 752.30 | 10,624 | 2.13 | 6,235 | 2.40 | 0.15 | 5 |
| 22 | 04-Mar | 243.05 | 245.55 | 235.25 | 238.20 | 239.21 | -4.28 | 747.44 | 23,872 | 4.79 | 14,880 | 5.73 | 0.36 | 11 |
| 23 | 02-Mar | 242.95 | 251.00 | 240.75 | 248.85 | 245.01 | -1.19 | 780.86 | 24,333 | 4.88 | 12,109 | 4.66 | 0.30 | 9 |
| 24 | 27-Feb | 253.55 | 257.90 | 251.00 | 251.85 | 252.42 | -1.39 | 790.27 | 4,984 | 1.00 | 3,072 | 1.18 | 0.08 | 2 |
| 25 | 26-Feb | 257.80 | 259.15 | 254.95 | 255.40 | 256.66 | -0.74 | 801.41 | 11,453 | 2.30 | 7,559 | 2.91 | 0.19 | 6 |
| 26 | 25-Feb | 260.85 | 261.00 | 253.55 | 257.30 | 257.00 | -0.02 | 807.37 | 9,348 | 1.88 | 5,550 | 2.14 | 0.00 | 4 |
| 27 | 24-Feb | 260.00 | 260.00 | 253.00 | 257.35 | 256.21 | -0.12 | 807.53 | 11,604 | 2.33 | 6,600 | 2.54 | 0.17 | 5 |
| 28 | 23-Feb | 261.10 | 261.15 | 255.00 | 257.65 | 258.19 | -1.32 | 808.47 | 15,681 | 3.15 | 9,240 | 3.56 | 0.24 | 7 |
| 29 | 20-Feb | 262.15 | 263.30 | 258.90 | 261.10 | 260.46 | -0.46 | 819.30 | 14,682 | 2.95 | 9,783 | 3.77 | 0.25 | 7 |
| 30 | 19-Feb | 263.75 | 266.00 | 259.45 | 262.30 | 261.49 | 0.29 | 823.06 | 9,534 | 1.91 | 4,628 | 1.78 | 0.12 | 4 |
| 31 | 18-Feb | 267.00 | 267.00 | 260.00 | 261.55 | 262.26 | -0.51 | 820.71 | 10,028 | 2.01 | 6,894 | 2.65 | 0.18 | 5 |
| 32 | 17-Feb | 263.25 | 265.70 | 261.80 | 262.90 | 262.76 | -0.55 | 824.95 | 17,241 | 3.46 | 12,683 | 4.88 | 0.33 | 10 |
| 33 | 16-Feb | 273.70 | 273.70 | 260.95 | 264.35 | 264.07 | -2.24 | 829.49 | 19,595 | 3.93 | 10,370 | 3.99 | 0.27 | 8 |
| 34 | 13-Feb | 271.00 | 273.00 | 264.00 | 270.40 | 267.53 | -0.50 | 848.48 | 10,198 | 2.05 | 4,742 | 1.83 | 0.13 | 4 |
| 35 | 12-Feb | 273.50 | 276.40 | 267.20 | 271.75 | 271.68 | -1.72 | 852.72 | 19,040 | 3.82 | 10,739 | 4.14 | 0.29 | 8 |
| 36 | 11-Feb | 280.00 | 280.00 | 274.20 | 276.50 | 276.67 | -0.70 | 867.62 | 7,506 | 1.51 | 4,855 | 1.87 | 0.13 | 4 |
| 37 | 10-Feb | 271.55 | 279.80 | 271.55 | 278.45 | 277.03 | 1.75 | 873.74 | 12,558 | 2.52 | 8,997 | 3.46 | 0.25 | 7 |
| 38 | 09-Feb | 275.55 | 275.55 | 270.90 | 273.65 | 273.05 | -0.69 | 858.68 | 9,058 | 1.82 | 4,872 | 1.88 | 0.13 | 4 |
| 39 | 06-Feb | 274.00 | 278.00 | 268.05 | 275.55 | 273.35 | 1.70 | 864.64 | 10,049 | 2.02 | 4,865 | 1.87 | 0.13 | 3 |
| 40 | 05-Feb | 268.00 | 281.45 | 267.05 | 270.95 | 270.89 | 1.14 | 850.20 | 13,512 | 2.71 | 5,640 | 2.17 | 0.15 | 4 |
| 41 | 04-Feb | 263.50 | 269.00 | 261.00 | 267.90 | 265.21 | 2.04 | 840.63 | 15,220 | 3.05 | 10,672 | 4.11 | 0.28 | 7 |
| 42 | 03-Feb | 267.35 | 275.00 | 261.00 | 262.55 | 264.96 | -1.30 | 823.85 | 24,479 | 4.91 | 11,021 | 4.24 | 0.29 | 8 |
| 43 | 02-Feb | 266.00 | 267.80 | 254.25 | 266.00 | 259.27 | 1.86 | 834.00 | 16,107 | 3.23 | 8,968 | 3.45 | 0.23 | 6 |
| 44 | 01-Feb | 277.00 | 277.00 | 258.00 | 261.15 | 262.16 | -1.45 | 819.45 | 13,111 | 2.63 | 8,089 | 3.11 | 0.21 | 6 |
| 45 | 30-Jan | 252.95 | 266.35 | 252.95 | 265.00 | 261.74 | 2.16 | 831.00 | 11,220 | 2.25 | 6,467 | 2.49 | 0.17 | 4 |
| 46 | 29-Jan | 266.00 | 267.35 | 258.00 | 259.40 | 260.37 | -1.61 | 813.96 | 17,454 | 3.50 | 9,337 | 3.60 | 0.24 | 6 |
| 47 | 28-Jan | 260.20 | 264.60 | 260.00 | 263.65 | 262.24 | 1.09 | 827.30 | 17,214 | 3.45 | 9,298 | 3.58 | 0.24 | 6 |
| 48 | 27-Jan | 270.00 | 271.00 | 256.95 | 260.80 | 262.13 | -3.14 | 818.36 | 30,832 | 6.18 | 11,172 | 4.30 | 0.29 | 7 |
| 49 | 23-Jan | 272.65 | 272.65 | 267.25 | 269.25 | 268.99 | -1.50 | 844.87 | 13,312 | 2.67 | 7,031 | 2.71 | 0.19 | 4 |
| 50 | 22-Jan | 270.00 | 275.00 | 264.90 | 273.35 | 270.19 | 2.09 | 857.74 | 9,580 | 1.92 | 4,328 | 1.67 | 0.12 | 3 |
| 51 | 21-Jan | 272.95 | 272.95 | 265.10 | 267.75 | 267.44 | -1.31 | 840.16 | 14,787 | 2.97 | 6,497 | 2.50 | 0.17 | 4 |
| 52 | 20-Jan | 283.30 | 283.30 | 270.10 | 271.30 | 273.61 | -2.52 | 851.30 | 13,113 | 2.63 | 7,235 | 2.79 | 0.20 | 5 |
| 53 | 19-Jan | 283.40 | 284.00 | 273.25 | 278.30 | 276.22 | -1.70 | 873.27 | 25,186 | 5.05 | 10,489 | 4.04 | 0.29 | 7 |
| 54 | 16-Jan | 282.85 | 285.45 | 281.70 | 283.10 | 283.40 | 0.09 | 888.33 | 8,651 | 1.74 | 5,624 | 2.17 | 0.16 | 4 |
| 55 | 14-Jan | 281.80 | 284.75 | 280.00 | 282.85 | 281.79 | -0.21 | 887.55 | 6,318 | 1.27 | 2,596 | 1.00 | 0.07 | 2 |
| 56 | 13-Jan | 287.50 | 289.05 | 281.00 | 283.45 | 285.12 | -1.73 | 889.43 | 18,608 | 3.73 | 8,159 | 3.14 | 0.23 | 5 |
| 57 | 12-Jan | 285.70 | 302.10 | 276.50 | 288.45 | 286.50 | 1.09 | 905.12 | 77,045 | 15.46 | 21,652 | 8.34 | 0.62 | 14 |
| 58 | 09-Jan | 290.35 | 290.35 | 282.00 | 285.35 | 285.74 | -2.19 | 895.39 | 29,490 | 5.92 | 16,982 | 6.54 | 0.49 | 11 |
| 59 | 08-Jan | 295.85 | 297.90 | 287.80 | 291.75 | 290.64 | -1.29 | 915.47 | 26,448 | 5.31 | 14,156 | 5.45 | 0.41 | 9 |
| 60 | 07-Jan | 298.15 | 303.30 | 294.15 | 295.55 | 296.44 | -0.66 | 927.40 | 25,157 | 5.05 | 14,793 | 5.70 | 0.44 | 9 |
| 61 | 06-Jan | 300.05 | 300.05 | 296.65 | 297.50 | 298.23 | -0.75 | 933.52 | 34,644 | 6.95 | 18,553 | 7.14 | 0.55 | 12 |
| 62 | 05-Jan | 303.45 | 303.45 | 296.05 | 299.75 | 298.64 | -1.17 | 940.58 | 38,465 | 7.72 | 21,525 | 8.29 | 0.64 | 14 |
| 63 | 02-Jan | 305.50 | 308.00 | 301.00 | 303.30 | 303.60 | -0.69 | 951.71 | 49,020 | 9.83 | 28,284 | 10.89 | 0.86 | 18 |
| 64 | 01-Jan | 306.00 | 308.00 | 302.05 | 305.40 | 305.48 | 1.99 | 958.30 | 113,107 | 22.69 | 64,712 | 24.92 | 1.98 | 41 |
| 65 | 31-Dec | 295.00 | 303.95 | 293.10 | 299.45 | 299.48 | 2.20 | 939.63 | 184,704 | 37.05 | 121,559 | 46.81 | 3.64 | 78 |
| 66 | 30-Dec | 281.80 | 293.40 | 279.00 | 293.00 | 289.20 | 3.31 | 919.00 | 43,816 | 8.79 | 17,439 | 6.72 | 0.50 | 11 |
| 67 | 29-Dec | 290.50 | 291.35 | 282.00 | 283.60 | 284.81 | -2.78 | 889.90 | 24,426 | 4.90 | 11,920 | 4.59 | 0.34 | 8 |
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