| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,318.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 1,127.01 | Low52 Price: 790.5 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 404,688,480 | Low52 Date: 07-Apr-2025 | SHP: 6.26 / 65.87 / 10.68 / 17.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 47 | ||||
| High/Low Price | Quarter: 1,318.0 / 825.0 | Month: 1,107.6 / 996.8 | Week: 1,189.8 / 1,074.0 | Day: 1,096.9 / 1,072.8 | Sis67: 63 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,080.80 | 1,096.90 | 1,072.80 | 1,089.00 | 1,088.75 | 1.78 | 44,070.00 | 341,552 | 2.50 | 170,993 | 4.08 | 18.62 | 25 |
| 2 | 11-Nov | 1,073.10 | 1,089.10 | 1,051.10 | 1,070.00 | 1,066.23 | -0.43 | 43,301.00 | 466,556 | 3.42 | 251,535 | 6.00 | 26.82 | 36 |
| 3 | 10-Nov | 1,069.50 | 1,079.00 | 1,056.60 | 1,074.60 | 1,070.25 | 0.81 | 43,487.82 | 308,692 | 2.26 | 185,060 | 4.42 | 19.81 | 26 |
| 4 | 07-Nov | 1,060.00 | 1,076.30 | 1,052.40 | 1,066.00 | 1,065.87 | -0.21 | 43,139.00 | 922,625 | 6.76 | 613,883 | 14.65 | 65.43 | 88 |
| 5 | 06-Nov | 1,081.60 | 1,084.10 | 1,062.70 | 1,068.20 | 1,069.87 | -1.01 | 43,228.82 | 396,590 | 2.91 | 216,218 | 5.16 | 23.13 | 31 |
| 6 | 04-Nov | 1,099.00 | 1,099.40 | 1,071.90 | 1,079.10 | 1,081.12 | -1.33 | 43,669.93 | 458,901 | 3.36 | 331,497 | 7.91 | 35.84 | 47 |
| 7 | 03-Nov | 1,088.70 | 1,104.90 | 1,084.30 | 1,093.60 | 1,095.59 | 1.19 | 44,256.73 | 343,479 | 2.52 | 182,237 | 4.35 | 19.97 | 26 |
| 8 | 31-Oct | 1,121.50 | 1,123.90 | 1,074.00 | 1,080.70 | 1,091.63 | -3.47 | 43,734.68 | 587,485 | 4.31 | 312,983 | 7.47 | 34.17 | 45 |
| 9 | 30-Oct | 1,134.90 | 1,137.80 | 1,117.20 | 1,119.60 | 1,124.12 | -0.63 | 45,308.92 | 310,232 | 2.27 | 159,650 | 3.81 | 17.95 | 23 |
| 10 | 29-Oct | 1,146.60 | 1,146.60 | 1,104.20 | 1,126.70 | 1,126.07 | -3.85 | 45,596.25 | 1,726,758 | 12.65 | 880,323 | 21.01 | 99.13 | 126 |
| 11 | 28-Oct | 1,173.40 | 1,183.40 | 1,166.10 | 1,171.80 | 1,174.47 | -0.10 | 47,421.40 | 500,694 | 3.67 | 323,961 | 7.73 | 38.05 | 46 |
| 12 | 27-Oct | 1,179.80 | 1,189.80 | 1,167.80 | 1,173.00 | 1,179.44 | -1.07 | 47,469.00 | 607,697 | 4.45 | 382,331 | 9.13 | 45.09 | 55 |
| 13 | 24-Oct | 1,185.10 | 1,192.20 | 1,170.20 | 1,185.70 | 1,184.11 | 0.58 | 47,983.91 | 494,044 | 3.62 | 243,178 | 5.80 | 28.79 | 35 |
| 14 | 23-Oct | 1,160.00 | 1,188.40 | 1,160.00 | 1,178.90 | 1,178.86 | 0.30 | 47,708.72 | 652,187 | 4.78 | 354,895 | 8.47 | 41.84 | 51 |
| 15 | 21-Oct | 1,200.10 | 1,200.10 | 1,170.00 | 1,175.40 | 1,180.76 | -0.67 | 47,567.08 | 136,457 | 1.00 | 41,896 | 1.00 | 4.95 | 6 |
| 16 | 20-Oct | 1,165.00 | 1,194.80 | 1,143.60 | 1,183.30 | 1,178.38 | 1.58 | 47,886.79 | 2,812,550 | 20.61 | 1,630,086 | 38.91 | 192.09 | 233 |
| 17 | 17-Oct | 1,172.50 | 1,182.20 | 1,143.10 | 1,164.90 | 1,170.48 | -0.59 | 47,142.16 | 778,522 | 5.71 | 380,658 | 9.09 | 44.56 | 54 |
| 18 | 16-Oct | 1,174.00 | 1,179.80 | 1,158.00 | 1,171.80 | 1,170.73 | 0.98 | 47,421.40 | 915,145 | 6.71 | 315,282 | 7.53 | 36.91 | 45 |
| 19 | 15-Oct | 1,131.00 | 1,172.00 | 1,117.30 | 1,160.40 | 1,151.80 | 2.99 | 46,960.05 | 2,005,553 | 14.70 | 958,575 | 22.88 | 110.41 | 137 |
| 20 | 14-Oct | 1,106.10 | 1,131.60 | 1,101.50 | 1,126.70 | 1,123.04 | 2.30 | 45,596.25 | 1,375,997 | 10.08 | 629,196 | 15.02 | 70.66 | 90 |
| 21 | 13-Oct | 1,085.00 | 1,104.00 | 1,083.00 | 1,101.40 | 1,095.56 | 0.58 | 44,572.39 | 651,135 | 4.77 | 354,605 | 8.46 | 38.85 | 51 |
| 22 | 10-Oct | 1,086.60 | 1,099.90 | 1,077.80 | 1,095.10 | 1,093.04 | 0.99 | 44,317.44 | 257,260 | 1.89 | 96,801 | 2.31 | 10.58 | 14 |
| 23 | 09-Oct | 1,093.80 | 1,093.80 | 1,076.50 | 1,084.40 | 1,083.22 | -0.08 | 43,884.42 | 283,733 | 2.08 | 96,221 | 2.30 | 10.42 | 14 |
| 24 | 08-Oct | 1,066.90 | 1,105.80 | 1,064.70 | 1,085.30 | 1,096.07 | 1.49 | 43,920.84 | 1,594,145 | 11.68 | 1,016,713 | 24.27 | 111.44 | 145 |
| 25 | 07-Oct | 1,060.00 | 1,078.00 | 1,054.60 | 1,069.40 | 1,069.22 | 0.66 | 43,277.39 | 650,935 | 4.77 | 381,382 | 9.10 | 40.78 | 54 |
| 26 | 06-Oct | 1,054.00 | 1,065.20 | 1,046.80 | 1,062.40 | 1,057.23 | 1.26 | 42,994.10 | 266,966 | 1.96 | 167,536 | 4.00 | 17.71 | 24 |
| 27 | 03-Oct | 1,044.90 | 1,051.70 | 1,033.20 | 1,049.20 | 1,042.63 | 1.23 | 42,459.92 | 458,130 | 3.36 | 236,975 | 5.66 | 24.71 | 34 |
| 28 | 01-Oct | 1,028.90 | 1,040.20 | 1,013.00 | 1,036.50 | 1,022.56 | 1.22 | 41,945.96 | 593,561 | 4.35 | 397,182 | 9.48 | 40.61 | 57 |
| 29 | 30-Sep | 1,038.00 | 1,038.00 | 1,011.90 | 1,024.00 | 1,022.62 | -0.46 | 41,440.00 | 507,273 | 3.72 | 282,642 | 6.75 | 28.90 | 40 |
| 30 | 29-Sep | 1,002.00 | 1,040.70 | 1,002.00 | 1,028.70 | 1,028.51 | 2.69 | 41,630.30 | 1,111,488 | 8.15 | 571,242 | 13.63 | 58.75 | 84 |
| 31 | 26-Sep | 1,016.00 | 1,024.20 | 996.80 | 1,001.80 | 1,011.50 | -1.99 | 40,541.69 | 943,039 | 6.91 | 608,650 | 14.53 | 61.56 | 89 |
| 32 | 25-Sep | 1,025.00 | 1,029.20 | 1,012.00 | 1,022.10 | 1,021.85 | -0.43 | 41,363.21 | 892,451 | 6.54 | 552,856 | 13.20 | 56.49 | 81 |
| 33 | 24-Sep | 1,022.00 | 1,033.00 | 1,005.10 | 1,026.50 | 1,024.97 | 0.68 | 41,541.27 | 1,158,063 | 8.49 | 757,253 | 18.07 | 77.62 | 111 |
| 34 | 23-Sep | 1,048.00 | 1,053.30 | 1,015.40 | 1,019.60 | 1,030.76 | -2.93 | 41,262.04 | 1,808,589 | 13.25 | 1,344,267 | 32.09 | 138.56 | 197 |
| 35 | 22-Sep | 1,071.00 | 1,087.00 | 1,042.20 | 1,050.40 | 1,061.87 | -2.81 | 42,508.48 | 798,208 | 5.85 | 512,409 | 12.23 | 54.41 | 75 |
| 36 | 19-Sep | 1,102.30 | 1,104.00 | 1,075.00 | 1,080.80 | 1,083.18 | -1.93 | 43,738.73 | 857,322 | 6.28 | 573,002 | 13.68 | 62.07 | 84 |
| 37 | 18-Sep | 1,103.00 | 1,105.00 | 1,094.20 | 1,102.10 | 1,098.89 | -0.08 | 44,600.72 | 196,378 | 1.44 | 105,361 | 2.51 | 11.58 | 15 |
| 38 | 17-Sep | 1,090.70 | 1,107.60 | 1,089.50 | 1,103.00 | 1,100.32 | 1.09 | 44,637.00 | 414,858 | 3.04 | 271,428 | 6.48 | 29.87 | 40 |
| 39 | 16-Sep | 1,079.00 | 1,097.10 | 1,078.30 | 1,091.10 | 1,090.01 | 1.12 | 44,155.56 | 461,518 | 3.38 | 279,005 | 6.66 | 30.41 | 41 |
| 40 | 15-Sep | 1,059.10 | 1,082.90 | 1,059.00 | 1,079.00 | 1,070.02 | 0.95 | 43,665.00 | 353,507 | 2.59 | 194,475 | 4.64 | 20.81 | 29 |
| 41 | 12-Sep | 1,066.00 | 1,071.00 | 1,048.20 | 1,068.80 | 1,060.84 | 1.11 | 43,253.10 | 343,905 | 2.52 | 212,854 | 5.08 | 22.58 | 31 |
| 42 | 11-Sep | 1,073.00 | 1,075.00 | 1,054.50 | 1,057.10 | 1,060.20 | -1.94 | 42,779.62 | 430,699 | 3.16 | 246,390 | 5.88 | 26.12 | 36 |
| 43 | 10-Sep | 1,043.90 | 1,082.40 | 1,043.60 | 1,078.00 | 1,068.03 | 3.27 | 43,625.00 | 1,184,367 | 8.68 | 678,641 | 16.20 | 72.48 | 99 |
| 44 | 09-Sep | 1,040.10 | 1,050.00 | 1,038.00 | 1,043.90 | 1,045.90 | 0.38 | 42,245.43 | 819,360 | 6.00 | 691,811 | 16.51 | 72.36 | 101 |
| 45 | 08-Sep | 1,041.90 | 1,054.40 | 1,033.60 | 1,040.00 | 1,045.46 | 0.23 | 42,087.00 | 643,249 | 4.71 | 404,279 | 9.65 | 42.27 | 59 |
| 46 | 05-Sep | 1,035.00 | 1,052.00 | 1,028.90 | 1,037.60 | 1,038.27 | 0.46 | 41,990.48 | 311,880 | 2.29 | 141,991 | 3.39 | 14.74 | 21 |
| 47 | 04-Sep | 1,043.00 | 1,050.00 | 1,024.30 | 1,032.80 | 1,036.19 | -0.71 | 41,796.23 | 586,066 | 4.29 | 334,770 | 7.99 | 34.69 | 49 |
| 48 | 03-Sep | 1,020.70 | 1,044.90 | 1,013.30 | 1,040.20 | 1,031.94 | 1.50 | 42,095.70 | 883,948 | 6.48 | 582,683 | 13.91 | 60.13 | 85 |
| 49 | 02-Sep | 1,034.00 | 1,047.00 | 1,020.40 | 1,024.80 | 1,036.39 | -0.58 | 41,472.48 | 714,095 | 5.23 | 466,787 | 11.14 | 48.38 | 68 |
| 50 | 01-Sep | 1,018.10 | 1,040.00 | 1,013.30 | 1,030.80 | 1,027.71 | 1.25 | 41,715.29 | 263,961 | 1.93 | 99,077 | 2.36 | 10.18 | 15 |
| 51 | 29-Aug | 1,037.00 | 1,045.00 | 1,013.30 | 1,018.10 | 1,026.66 | -2.47 | 41,201.33 | 644,147 | 4.72 | 407,295 | 9.72 | 41.82 | 60 |
| 52 | 28-Aug | 1,080.20 | 1,083.50 | 1,028.10 | 1,043.90 | 1,049.89 | -4.00 | 42,245.43 | 873,607 | 6.40 | 433,137 | 10.34 | 45.47 | 63 |
| 53 | 26-Aug | 1,092.70 | 1,110.90 | 1,081.10 | 1,087.40 | 1,090.39 | -0.49 | 44,005.83 | 2,422,947 | 17.76 | 1,730,295 | 41.30 | 188.67 | 254 |
| 54 | 25-Aug | 1,081.60 | 1,099.50 | 1,070.00 | 1,092.70 | 1,086.51 | 1.40 | 44,220.31 | 853,932 | 6.26 | 587,860 | 14.03 | 63.87 | 86 |
| 55 | 22-Aug | 1,074.90 | 1,088.40 | 1,070.20 | 1,077.60 | 1,079.64 | -0.37 | 43,609.23 | 742,717 | 5.44 | 485,626 | 11.59 | 52.43 | 71 |
| 56 | 21-Aug | 1,104.90 | 1,104.90 | 1,073.40 | 1,081.60 | 1,083.33 | -1.93 | 43,771.11 | 532,904 | 3.91 | 291,446 | 6.96 | 31.57 | 43 |
| 57 | 20-Aug | 1,074.90 | 1,108.30 | 1,070.00 | 1,102.90 | 1,092.33 | 2.22 | 44,633.09 | 1,046,821 | 7.67 | 677,659 | 16.17 | 74.02 | 99 |
| 58 | 19-Aug | 1,064.20 | 1,082.40 | 1,058.40 | 1,078.90 | 1,072.32 | 1.56 | 43,661.84 | 487,563 | 3.57 | 293,848 | 7.01 | 31.51 | 43 |
| 59 | 18-Aug | 1,046.60 | 1,073.50 | 1,038.40 | 1,062.30 | 1,058.09 | 2.29 | 42,990.06 | 418,393 | 3.07 | 195,243 | 4.66 | 20.66 | 29 |
| 60 | 14-Aug | 1,028.10 | 1,046.20 | 1,022.60 | 1,038.50 | 1,038.33 | 1.02 | 42,026.90 | 583,115 | 4.27 | 346,062 | 8.26 | 35.93 | 51 |
| 61 | 13-Aug | 1,018.80 | 1,038.00 | 1,015.60 | 1,028.00 | 1,026.83 | 0.92 | 41,601.00 | 326,152 | 2.39 | 182,924 | 4.37 | 18.78 | 27 |
| 62 | 12-Aug | 1,042.80 | 1,043.80 | 1,014.20 | 1,018.60 | 1,028.43 | -2.32 | 41,221.57 | 1,242,101 | 9.10 | 841,888 | 20.09 | 86.58 | 123 |
| 63 | 11-Aug | 1,046.20 | 1,049.20 | 1,027.00 | 1,042.80 | 1,036.71 | 0.00 | 42,200.91 | 355,749 | 2.61 | 191,924 | 4.58 | 19.90 | 26 |
| 64 | 08-Aug | 1,066.00 | 1,070.00 | 1,040.00 | 1,042.80 | 1,053.08 | -2.12 | 42,200.91 | 563,345 | 4.13 | 262,652 | 6.27 | 27.66 | 36 |
| 65 | 07-Aug | 1,056.00 | 1,067.80 | 1,046.00 | 1,065.40 | 1,057.90 | 0.81 | 43,115.51 | 695,308 | 5.10 | 431,875 | 10.31 | 45.69 | 59 |
| 66 | 06-Aug | 1,069.90 | 1,075.50 | 1,050.70 | 1,056.80 | 1,057.74 | -0.84 | 42,767.48 | 406,828 | 2.98 | 247,860 | 5.92 | 26.22 | 34 |
| 67 | 05-Aug | 1,060.00 | 1,072.90 | 1,052.80 | 1,065.80 | 1,064.10 | 1.31 | 43,131.70 | 497,259 | 3.64 | 290,202 | 6.93 | 30.88 | 40 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE MOTILALOFS NUVAMA DAMCAPITAL ARSSBL SYSTMTXC