| Macro-sector: Financial Services | Band: 5 | High52 Price: 1,410.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 774.95 | Barrier: 876.75; Drift%: -3.73 |
| Basic Industry: Other Financial Services | Total Equity: 10,655,000 | Low52 Date: 05-Feb-2026 | SHP: 74.04 / 0.0 / 0.1 / 25.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,575.0 / 830.0 | Month: 1,055.0 / 900.3 | Week: 993.9 / 940.0 | Day: 859.0 / 803.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 803.00 | 859.00 | 803.00 | 845.20 | 839.03 | 3.71 | 900.56 | 3,626 | 9.11 | 2,876 | 13.19 | 0.24 | 10 |
| 2 | 06-Apr | 832.45 | 849.90 | 800.00 | 815.00 | 815.45 | -1.01 | 868.00 | 3,013 | 7.57 | 1,508 | 6.92 | 0.12 | 5 |
| 3 | 02-Apr | 824.20 | 836.90 | 796.80 | 823.35 | 816.95 | -0.32 | 877.28 | 2,885 | 7.25 | 1,503 | 6.89 | 0.12 | 5 |
| 4 | 01-Apr | 807.75 | 876.75 | 806.80 | 826.00 | 841.33 | 2.26 | 880.00 | 3,911 | 9.83 | 2,082 | 9.55 | 0.18 | 8 |
| 5 | 30-Mar | 850.00 | 875.50 | 800.00 | 807.75 | 824.79 | -6.94 | 860.66 | 5,105 | 12.83 | 3,730 | 17.11 | 0.31 | 14 |
| 6 | 27-Mar | 936.00 | 945.20 | 857.00 | 867.95 | 876.17 | -6.99 | 924.80 | 13,515 | 33.96 | 7,182 | 32.94 | 0.63 | 26 |
| 7 | 25-Mar | 885.10 | 958.00 | 875.30 | 933.20 | 919.23 | 7.54 | 994.32 | 4,624 | 11.62 | 3,561 | 16.33 | 0.33 | 13 |
| 8 | 24-Mar | 884.80 | 884.80 | 845.00 | 867.75 | 861.08 | 2.01 | 924.59 | 2,681 | 6.74 | 2,112 | 9.69 | 0.18 | 8 |
| 9 | 23-Mar | 880.15 | 889.00 | 850.00 | 850.65 | 864.89 | -4.83 | 906.37 | 1,150 | 2.89 | 826 | 3.79 | 0.07 | 3 |
| 10 | 20-Mar | 882.05 | 894.95 | 882.05 | 893.80 | 892.53 | 0.94 | 952.34 | 397 | 1.00 | 217 | 1.00 | 0.02 | 1 |
| 11 | 19-Mar | 875.00 | 902.65 | 860.25 | 885.50 | 887.43 | -3.65 | 943.50 | 1,519 | 3.82 | 1,256 | 5.76 | 0.11 | 5 |
| 12 | 18-Mar | 905.20 | 923.00 | 902.00 | 919.00 | 911.95 | 3.47 | 979.00 | 1,289 | 3.24 | 863 | 3.96 | 0.08 | 3 |
| 13 | 17-Mar | 919.00 | 930.60 | 885.00 | 888.20 | 897.68 | -1.65 | 946.38 | 2,161 | 5.43 | 1,627 | 7.46 | 0.15 | 6 |
| 14 | 16-Mar | 940.50 | 946.15 | 898.00 | 903.10 | 916.32 | -4.72 | 962.25 | 1,919 | 4.82 | 831 | 3.81 | 0.08 | 3 |
| 15 | 13-Mar | 956.25 | 970.00 | 943.05 | 947.85 | 949.86 | -1.16 | 1,009.93 | 7,061 | 17.74 | 6,711 | 30.78 | 0.64 | 24 |
| 16 | 12-Mar | 956.75 | 988.00 | 950.00 | 958.95 | 965.45 | -0.27 | 1,021.76 | 1,247 | 3.13 | 486 | 2.23 | 0.05 | 2 |
| 17 | 11-Mar | 979.70 | 981.20 | 960.00 | 961.55 | 966.40 | -2.23 | 1,024.53 | 2,291 | 5.76 | 1,930 | 8.85 | 0.19 | 7 |
| 18 | 10-Mar | 978.60 | 1,001.70 | 962.35 | 983.50 | 981.33 | 1.06 | 1,047.92 | 2,794 | 7.02 | 2,093 | 9.60 | 0.21 | 8 |
| 19 | 09-Mar | 1,034.00 | 1,034.00 | 890.00 | 973.20 | 946.58 | 2.41 | 1,036.94 | 3,457 | 8.69 | 2,186 | 10.03 | 0.21 | 8 |
| 20 | 06-Mar | 975.55 | 975.55 | 935.55 | 950.30 | 950.11 | -2.10 | 1,012.54 | 3,423 | 8.60 | 2,081 | 9.55 | 0.20 | 8 |
| 21 | 05-Mar | 945.40 | 999.95 | 939.90 | 970.70 | 957.85 | 2.68 | 1,034.28 | 1,992 | 5.01 | 1,342 | 6.16 | 0.13 | 5 |
| 22 | 04-Mar | 932.00 | 954.95 | 914.05 | 945.40 | 937.20 | 0.42 | 1,007.32 | 4,834 | 12.15 | 2,642 | 12.12 | 0.25 | 10 |
| 23 | 02-Mar | 921.00 | 949.90 | 921.00 | 941.45 | 939.27 | 0.03 | 1,003.11 | 5,090 | 12.79 | 3,743 | 17.17 | 0.35 | 14 |
| 24 | 27-Feb | 962.85 | 963.45 | 940.00 | 941.20 | 946.45 | -1.58 | 1,002.85 | 3,373 | 8.47 | 3,065 | 14.06 | 0.29 | 11 |
| 25 | 26-Feb | 979.65 | 979.65 | 945.00 | 956.30 | 964.06 | -2.18 | 1,018.94 | 829 | 2.08 | 419 | 1.92 | 0.04 | 2 |
| 26 | 25-Feb | 981.25 | 986.05 | 965.15 | 977.65 | 973.56 | 0.65 | 1,041.69 | 2,002 | 5.03 | 1,542 | 7.07 | 0.15 | 6 |
| 27 | 24-Feb | 964.95 | 993.90 | 942.00 | 971.30 | 957.23 | 2.04 | 1,034.92 | 3,271 | 8.22 | 2,332 | 10.70 | 0.22 | 8 |
| 28 | 23-Feb | 956.65 | 975.00 | 950.15 | 951.85 | 954.66 | -0.29 | 1,014.20 | 1,779 | 4.47 | 1,411 | 6.47 | 0.13 | 5 |
| 29 | 20-Feb | 959.95 | 966.95 | 946.10 | 954.65 | 956.48 | 0.35 | 1,017.18 | 1,781 | 4.47 | 746 | 3.42 | 0.07 | 3 |
| 30 | 19-Feb | 981.50 | 999.00 | 950.00 | 951.35 | 953.22 | -2.82 | 1,013.66 | 33,319 | 83.72 | 31,317 | 143.66 | 2.99 | 114 |
| 31 | 18-Feb | 952.10 | 999.90 | 946.00 | 979.00 | 964.32 | 1.80 | 1,043.00 | 2,121 | 5.33 | 1,231 | 5.65 | 0.12 | 4 |
| 32 | 17-Feb | 961.30 | 979.00 | 951.05 | 961.70 | 966.48 | -0.96 | 1,024.69 | 1,702 | 4.28 | 1,072 | 4.92 | 0.10 | 4 |
| 33 | 16-Feb | 950.10 | 1,004.95 | 942.30 | 971.05 | 967.72 | 1.26 | 1,034.65 | 3,164 | 7.95 | 1,879 | 8.62 | 0.18 | 7 |
| 34 | 13-Feb | 951.15 | 977.50 | 937.00 | 959.00 | 950.21 | 0.58 | 1,021.00 | 5,702 | 14.33 | 3,762 | 17.26 | 0.36 | 14 |
| 35 | 12-Feb | 949.00 | 961.00 | 928.70 | 953.45 | 949.73 | 1.01 | 1,015.90 | 44,490 | 111.78 | 43,216 | 198.24 | 4.10 | 157 |
| 36 | 11-Feb | 957.00 | 971.00 | 940.00 | 943.95 | 951.62 | -0.76 | 1,005.78 | 3,658 | 9.19 | 1,743 | 8.00 | 0.17 | 6 |
| 37 | 10-Feb | 856.65 | 965.00 | 855.05 | 951.20 | 929.36 | 11.03 | 1,013.50 | 16,877 | 42.40 | 6,683 | 30.66 | 0.62 | 24 |
| 38 | 09-Feb | 855.00 | 889.00 | 830.00 | 856.70 | 871.24 | 2.55 | 912.81 | 3,503 | 8.80 | 2,003 | 9.19 | 0.17 | 7 |
| 39 | 06-Feb | 839.65 | 858.00 | 816.50 | 835.40 | 833.61 | 0.67 | 890.12 | 5,733 | 14.40 | 3,299 | 15.13 | 0.28 | 12 |
| 40 | 05-Feb | 795.00 | 865.00 | 774.95 | 829.85 | 796.93 | 3.29 | 884.21 | 7,903 | 19.86 | 4,978 | 22.83 | 0.40 | 18 |
| 41 | 04-Feb | 844.00 | 900.00 | 799.00 | 803.40 | 835.30 | -3.98 | 856.02 | 11,930 | 29.97 | 6,104 | 28.00 | 0.51 | 22 |
| 42 | 03-Feb | 847.15 | 860.00 | 821.00 | 836.70 | 847.65 | 2.57 | 891.50 | 4,793 | 12.04 | 3,605 | 16.54 | 0.31 | 13 |
| 43 | 02-Feb | 870.00 | 870.00 | 813.00 | 815.75 | 819.33 | -0.07 | 869.18 | 1,074 | 2.70 | 693 | 3.18 | 0.06 | 3 |
| 44 | 01-Feb | 858.95 | 869.90 | 810.00 | 816.30 | 835.41 | -3.06 | 869.77 | 3,544 | 8.90 | 2,778 | 12.74 | 0.23 | 10 |
| 45 | 30-Jan | 831.85 | 848.95 | 819.10 | 842.05 | 833.84 | 2.39 | 897.20 | 1,719 | 4.32 | 1,022 | 4.69 | 0.09 | 4 |
| 46 | 29-Jan | 807.00 | 834.90 | 802.60 | 822.40 | 816.58 | 2.26 | 876.27 | 1,780 | 4.47 | 1,137 | 5.22 | 0.09 | 4 |
| 47 | 28-Jan | 809.70 | 816.00 | 792.05 | 804.20 | 803.85 | -0.69 | 856.88 | 2,848 | 7.16 | 1,596 | 7.32 | 0.13 | 6 |
| 48 | 27-Jan | 810.00 | 823.25 | 802.05 | 809.80 | 810.48 | -1.57 | 862.84 | 977 | 2.45 | 720 | 3.30 | 0.06 | 3 |
| 49 | 23-Jan | 819.45 | 839.95 | 816.40 | 822.70 | 824.57 | 0.41 | 876.59 | 975 | 2.45 | 598 | 2.74 | 0.05 | 2 |
| 50 | 22-Jan | 832.00 | 833.05 | 805.50 | 819.35 | 820.53 | 2.27 | 873.02 | 952 | 2.39 | 616 | 2.83 | 0.05 | 2 |
| 51 | 21-Jan | 790.00 | 818.00 | 790.00 | 801.20 | 805.27 | 0.14 | 853.68 | 5,720 | 14.37 | 3,558 | 16.32 | 0.29 | 13 |
| 52 | 20-Jan | 821.00 | 821.95 | 795.00 | 800.10 | 803.67 | -2.54 | 852.51 | 3,909 | 9.82 | 2,245 | 10.30 | 0.18 | 8 |
| 53 | 19-Jan | 838.10 | 838.10 | 815.25 | 820.95 | 827.02 | -2.05 | 874.72 | 1,970 | 4.95 | 1,315 | 6.03 | 0.11 | 5 |
| 54 | 16-Jan | 833.35 | 852.95 | 825.60 | 838.10 | 837.73 | 0.57 | 893.00 | 3,083 | 7.75 | 2,042 | 9.37 | 0.17 | 7 |
| 55 | 14-Jan | 842.35 | 871.45 | 822.95 | 833.35 | 845.35 | -4.19 | 887.93 | 6,916 | 17.38 | 3,749 | 17.20 | 0.32 | 14 |
| 56 | 13-Jan | 899.90 | 918.25 | 864.25 | 869.80 | 887.87 | -0.58 | 926.77 | 4,030 | 10.13 | 1,267 | 5.81 | 0.11 | 5 |
| 57 | 12-Jan | 883.05 | 891.35 | 865.00 | 874.85 | 879.75 | -2.46 | 932.15 | 2,475 | 6.22 | 1,381 | 6.33 | 0.12 | 5 |
| 58 | 09-Jan | 891.95 | 910.00 | 882.60 | 896.90 | 893.57 | 1.74 | 955.65 | 1,421 | 3.57 | 934 | 4.28 | 0.08 | 3 |
| 59 | 08-Jan | 892.75 | 912.00 | 852.70 | 881.55 | 884.44 | -1.49 | 939.29 | 3,070 | 7.71 | 2,090 | 9.59 | 0.18 | 8 |
| 60 | 07-Jan | 901.30 | 908.85 | 885.05 | 894.85 | 899.15 | -1.05 | 953.46 | 1,710 | 4.30 | 1,230 | 5.64 | 0.11 | 4 |
| 61 | 06-Jan | 929.70 | 938.95 | 895.40 | 904.35 | 910.90 | -1.87 | 963.58 | 2,716 | 6.82 | 1,686 | 7.73 | 0.15 | 6 |
| 62 | 05-Jan | 915.10 | 930.70 | 915.10 | 921.60 | 923.54 | -0.38 | 981.96 | 861 | 2.16 | 546 | 2.50 | 0.05 | 2 |
| 63 | 02-Jan | 924.80 | 934.95 | 915.05 | 925.15 | 925.64 | 0.63 | 985.75 | 1,180 | 2.96 | 735 | 3.37 | 0.07 | 3 |
| 64 | 01-Jan | 928.90 | 934.30 | 915.30 | 919.40 | 921.20 | 0.72 | 979.62 | 1,118 | 2.81 | 638 | 2.93 | 0.06 | 2 |
| 65 | 31-Dec | 942.95 | 945.20 | 900.30 | 912.85 | 916.53 | -3.43 | 972.64 | 4,848 | 12.18 | 3,262 | 14.96 | 0.30 | 12 |
| 66 | 30-Dec | 928.70 | 957.95 | 919.50 | 945.30 | 936.02 | 2.68 | 1,007.22 | 3,182 | 7.99 | 1,994 | 9.15 | 0.19 | 7 |
| 67 | 29-Dec | 940.00 | 953.75 | 912.50 | 920.60 | 928.29 | -2.71 | 980.90 | 2,392 | 6.01 | 1,623 | 7.44 | 0.15 | 6 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO