| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,318.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 1,060.65 | Low52 Price: 790.5 | Barrier: 1,043.8; Drift%: 0.01 |
| Basic Industry: Stockbroking & Allied | Total Equity: 394,142,748 | Low52 Date: 07-Apr-2025 | SHP: 6.27 / 68.54 / 7.87 / 17.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 1,318.0 / 825.0 | Month: 1,273.8 / 1,032.0 | Week: 1,049.2 / 1,014.2 | Day: 1,083.5 / 1,028.1 | Sis67: 125 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,080.20 | 1,083.50 | 1,028.10 | 1,043.90 | 1,049.89 | -4.00 | 41,144.56 | 873,607 | 3.13 | 433,137 | 3.05 | 45.47 | 63 |
| 2 | 26-Aug | 1,092.70 | 1,110.90 | 1,081.10 | 1,087.40 | 1,090.39 | -0.49 | 42,859.08 | 2,422,947 | 8.67 | 1,730,295 | 12.17 | 188.67 | 254 |
| 3 | 25-Aug | 1,081.60 | 1,099.50 | 1,070.00 | 1,092.70 | 1,086.51 | 1.40 | 43,067.98 | 853,932 | 3.06 | 587,860 | 4.14 | 63.87 | 86 |
| 4 | 22-Aug | 1,074.90 | 1,088.40 | 1,070.20 | 1,077.60 | 1,079.64 | -0.37 | 42,472.82 | 742,717 | 2.66 | 485,626 | 3.42 | 52.43 | 71 |
| 5 | 21-Aug | 1,104.90 | 1,104.90 | 1,073.40 | 1,081.60 | 1,083.33 | -1.93 | 42,630.48 | 532,904 | 1.91 | 291,446 | 2.05 | 31.57 | 43 |
| 6 | 20-Aug | 1,074.90 | 1,108.30 | 1,070.00 | 1,102.90 | 1,092.33 | 2.22 | 43,470.00 | 1,046,821 | 3.75 | 677,659 | 4.77 | 74.02 | 99 |
| 7 | 19-Aug | 1,064.20 | 1,082.40 | 1,058.40 | 1,078.90 | 1,072.32 | 1.56 | 42,524.06 | 487,563 | 1.75 | 293,848 | 2.07 | 31.51 | 43 |
| 8 | 18-Aug | 1,046.60 | 1,073.50 | 1,038.40 | 1,062.30 | 1,058.09 | 2.29 | 41,869.78 | 418,393 | 1.50 | 195,243 | 1.37 | 20.66 | 29 |
| 9 | 14-Aug | 1,028.10 | 1,046.20 | 1,022.60 | 1,038.50 | 1,038.33 | 1.02 | 40,931.72 | 583,115 | 2.09 | 346,062 | 2.43 | 35.93 | 51 |
| 10 | 13-Aug | 1,018.80 | 1,038.00 | 1,015.60 | 1,028.00 | 1,026.83 | 0.92 | 40,517.00 | 326,152 | 1.17 | 182,924 | 1.29 | 18.78 | 27 |
| 11 | 12-Aug | 1,042.80 | 1,043.80 | 1,014.20 | 1,018.60 | 1,028.43 | -2.32 | 40,147.38 | 1,242,101 | 4.45 | 841,888 | 5.92 | 86.58 | 123 |
| 12 | 11-Aug | 1,046.20 | 1,049.20 | 1,027.00 | 1,042.80 | 1,036.71 | 0.00 | 41,101.21 | 355,749 | 1.27 | 191,924 | 1.35 | 19.90 | 26 |
| 13 | 08-Aug | 1,066.00 | 1,070.00 | 1,040.00 | 1,042.80 | 1,053.08 | -2.12 | 41,101.21 | 563,345 | 2.02 | 262,652 | 1.85 | 27.66 | 36 |
| 14 | 07-Aug | 1,056.00 | 1,067.80 | 1,046.00 | 1,065.40 | 1,057.90 | 0.81 | 41,991.97 | 695,308 | 2.49 | 431,875 | 3.04 | 45.69 | 59 |
| 15 | 06-Aug | 1,069.90 | 1,075.50 | 1,050.70 | 1,056.80 | 1,057.74 | -0.84 | 41,653.01 | 406,828 | 1.46 | 247,860 | 1.74 | 26.22 | 34 |
| 16 | 05-Aug | 1,060.00 | 1,072.90 | 1,052.80 | 1,065.80 | 1,064.10 | 1.31 | 42,007.73 | 497,259 | 1.78 | 290,202 | 2.04 | 30.88 | 40 |
| 17 | 04-Aug | 1,050.00 | 1,062.20 | 1,039.90 | 1,052.00 | 1,050.19 | -0.05 | 41,463.00 | 572,079 | 2.05 | 307,120 | 2.16 | 32.25 | 42 |
| 18 | 01-Aug | 1,053.00 | 1,068.00 | 1,046.20 | 1,052.50 | 1,058.06 | -0.02 | 41,483.52 | 457,383 | 1.64 | 229,768 | 1.62 | 24.31 | 31 |
| 19 | 31-Jul | 1,050.10 | 1,061.90 | 1,032.00 | 1,052.70 | 1,048.32 | -0.71 | 41,491.41 | 1,243,584 | 4.45 | 886,675 | 6.24 | 92.95 | 121 |
| 20 | 30-Jul | 1,066.10 | 1,085.00 | 1,057.90 | 1,060.20 | 1,067.84 | -2.05 | 41,787.01 | 995,837 | 3.57 | 642,591 | 4.52 | 68.62 | 88 |
| 21 | 29-Jul | 1,070.00 | 1,087.00 | 1,059.00 | 1,082.40 | 1,073.60 | 0.73 | 42,662.01 | 690,591 | 2.47 | 407,710 | 2.87 | 43.77 | 56 |
| 22 | 28-Jul | 1,072.00 | 1,081.00 | 1,065.00 | 1,074.60 | 1,073.60 | -0.31 | 42,354.58 | 1,105,938 | 3.96 | 680,518 | 4.79 | 73.06 | 93 |
| 23 | 25-Jul | 1,119.70 | 1,119.70 | 1,069.00 | 1,077.90 | 1,095.05 | -3.64 | 42,484.65 | 1,051,171 | 3.76 | 578,992 | 4.07 | 63.40 | 79 |
| 24 | 24-Jul | 1,122.00 | 1,140.70 | 1,115.50 | 1,118.60 | 1,125.13 | -0.57 | 44,088.81 | 2,553,892 | 9.14 | 1,736,451 | 12.22 | 195.37 | 238 |
| 25 | 23-Jul | 1,140.00 | 1,146.40 | 1,122.10 | 1,125.00 | 1,131.83 | -1.67 | 44,341.00 | 1,356,863 | 4.86 | 710,155 | 5.00 | 80.38 | 97 |
| 26 | 22-Jul | 1,175.90 | 1,175.90 | 1,130.00 | 1,144.10 | 1,157.87 | -6.31 | 45,093.87 | 28,185,822 | 100.91 | 18,066,216 | 127.10 | 2,091.83 | 2,474 |
| 27 | 21-Jul | 1,201.90 | 1,228.80 | 1,186.50 | 1,221.20 | 1,214.16 | 1.58 | 48,132.71 | 441,201 | 1.58 | 191,224 | 1.35 | 23.22 | 26 |
| 28 | 18-Jul | 1,214.00 | 1,227.00 | 1,184.00 | 1,202.20 | 1,203.25 | -0.28 | 47,383.84 | 1,678,716 | 6.01 | 741,422 | 5.22 | 89.21 | 102 |
| 29 | 17-Jul | 1,205.00 | 1,209.70 | 1,189.30 | 1,205.60 | 1,203.23 | 0.67 | 47,517.85 | 484,846 | 1.74 | 253,019 | 1.78 | 30.44 | 35 |
| 30 | 16-Jul | 1,200.30 | 1,203.10 | 1,181.90 | 1,197.60 | 1,191.35 | 0.03 | 47,202.54 | 601,079 | 2.15 | 331,340 | 2.33 | 39.47 | 45 |
| 31 | 15-Jul | 1,197.50 | 1,207.60 | 1,180.00 | 1,197.30 | 1,196.06 | 0.77 | 47,190.71 | 379,530 | 1.36 | 172,715 | 1.22 | 20.66 | 24 |
| 32 | 14-Jul | 1,191.10 | 1,206.00 | 1,176.40 | 1,188.20 | 1,188.41 | -0.49 | 46,832.04 | 584,814 | 2.09 | 344,175 | 2.42 | 40.90 | 47 |
| 33 | 11-Jul | 1,193.00 | 1,214.60 | 1,183.50 | 1,194.00 | 1,194.93 | -0.03 | 47,060.00 | 455,960 | 1.63 | 222,403 | 1.56 | 26.58 | 30 |
| 34 | 10-Jul | 1,194.60 | 1,206.40 | 1,185.40 | 1,194.40 | 1,193.56 | -0.02 | 47,076.41 | 735,700 | 2.63 | 502,754 | 3.54 | 60.01 | 69 |
| 35 | 09-Jul | 1,211.00 | 1,219.00 | 1,188.00 | 1,194.60 | 1,201.08 | -2.11 | 47,084.29 | 605,122 | 2.17 | 312,337 | 2.20 | 37.51 | 43 |
| 36 | 08-Jul | 1,241.00 | 1,249.50 | 1,173.80 | 1,220.40 | 1,208.91 | -2.60 | 48,101.18 | 1,215,703 | 4.35 | 437,332 | 3.08 | 52.87 | 60 |
| 37 | 07-Jul | 1,244.00 | 1,273.80 | 1,235.10 | 1,253.00 | 1,253.47 | 0.61 | 49,386.00 | 1,067,244 | 3.82 | 575,783 | 4.05 | 72.17 | 79 |
| 38 | 04-Jul | 1,226.60 | 1,253.90 | 1,192.30 | 1,245.40 | 1,232.61 | 1.53 | 49,086.54 | 1,368,232 | 4.90 | 719,948 | 5.06 | 88.74 | 99 |
| 39 | 03-Jul | 1,177.90 | 1,235.50 | 1,174.90 | 1,226.60 | 1,210.24 | 4.20 | 48,345.55 | 931,488 | 3.33 | 410,978 | 2.89 | 49.74 | 56 |
| 40 | 02-Jul | 1,179.90 | 1,189.10 | 1,155.10 | 1,177.20 | 1,172.92 | 0.14 | 46,398.48 | 561,379 | 2.01 | 256,782 | 1.81 | 30.12 | 35 |
| 41 | 01-Jul | 1,198.00 | 1,208.40 | 1,170.00 | 1,175.50 | 1,182.95 | -1.59 | 46,331.48 | 1,117,721 | 4.00 | 809,980 | 5.70 | 95.82 | 111 |
| 42 | 30-Jun | 1,206.50 | 1,206.50 | 1,178.00 | 1,194.50 | 1,198.30 | -0.10 | 47,080.35 | 2,857,456 | 10.23 | 2,357,276 | 16.58 | 282.47 | 323 |
| 43 | 27-Jun | 1,180.00 | 1,208.70 | 1,170.00 | 1,195.70 | 1,190.24 | 2.65 | 47,127.65 | 3,387,240 | 12.13 | 2,125,500 | 14.95 | 252.99 | 292 |
| 44 | 26-Jun | 1,202.00 | 1,202.95 | 1,147.10 | 1,164.85 | 1,169.91 | -2.11 | 45,911.72 | 1,806,780 | 6.47 | 1,024,937 | 7.21 | 119.91 | 141 |
| 45 | 25-Jun | 1,151.25 | 1,200.00 | 1,140.15 | 1,190.00 | 1,179.80 | 3.69 | 46,902.00 | 879,204 | 3.15 | 499,295 | 3.51 | 58.91 | 69 |
| 46 | 24-Jun | 1,165.45 | 1,188.80 | 1,141.00 | 1,147.65 | 1,162.85 | -0.85 | 45,233.79 | 444,866 | 1.59 | 213,286 | 1.50 | 24.80 | 29 |
| 47 | 23-Jun | 1,120.60 | 1,163.65 | 1,118.50 | 1,157.45 | 1,148.95 | 1.78 | 45,620.05 | 454,188 | 1.63 | 238,786 | 1.68 | 27.44 | 33 |
| 48 | 20-Jun | 1,107.75 | 1,149.85 | 1,104.40 | 1,137.25 | 1,130.19 | 2.05 | 44,823.88 | 659,293 | 2.36 | 381,588 | 2.68 | 43.13 | 52 |
| 49 | 19-Jun | 1,122.35 | 1,160.00 | 1,100.10 | 1,114.40 | 1,132.29 | -0.38 | 43,923.27 | 839,416 | 3.01 | 376,295 | 2.65 | 42.61 | 52 |
| 50 | 18-Jun | 1,147.60 | 1,178.80 | 1,113.05 | 1,118.65 | 1,138.10 | -2.40 | 44,090.78 | 791,793 | 2.83 | 404,406 | 2.85 | 46.03 | 56 |
| 51 | 17-Jun | 1,172.00 | 1,178.60 | 1,140.15 | 1,146.20 | 1,155.09 | -2.00 | 45,176.64 | 894,802 | 3.20 | 499,296 | 3.51 | 57.67 | 69 |
| 52 | 16-Jun | 1,140.00 | 1,191.60 | 1,120.90 | 1,169.60 | 1,162.75 | 2.55 | 46,098.94 | 2,302,686 | 8.24 | 1,225,978 | 8.62 | 142.55 | 168 |
| 53 | 13-Jun | 1,060.10 | 1,150.00 | 1,056.40 | 1,140.50 | 1,116.54 | 5.47 | 44,951.98 | 2,538,226 | 9.09 | 1,282,757 | 9.02 | 143.22 | 176 |
| 54 | 12-Jun | 1,090.00 | 1,110.00 | 1,070.05 | 1,081.40 | 1,093.23 | -0.52 | 42,622.60 | 1,560,231 | 5.59 | 966,695 | 6.80 | 105.68 | 133 |
| 55 | 11-Jun | 1,073.05 | 1,113.80 | 1,060.45 | 1,087.10 | 1,084.37 | 2.33 | 42,847.26 | 1,488,940 | 5.33 | 676,381 | 4.76 | 73.34 | 93 |
| 56 | 10-Jun | 1,074.50 | 1,077.75 | 998.00 | 1,062.30 | 1,057.00 | -0.31 | 41,869.78 | 479,653 | 1.72 | 186,185 | 1.31 | 19.00 | 26 |
| 57 | 09-Jun | 1,077.20 | 1,087.35 | 1,047.20 | 1,065.60 | 1,063.09 | 0.08 | 41,999.85 | 1,548,191 | 5.54 | 1,045,619 | 7.36 | 111.16 | 144 |
| 58 | 06-Jun | 1,107.40 | 1,125.00 | 1,054.10 | 1,064.80 | 1,089.14 | -0.86 | 41,968.32 | 2,406,203 | 8.61 | 1,048,145 | 7.37 | 114.16 | 265 |
| 59 | 05-Jun | 1,027.00 | 1,089.45 | 1,009.05 | 1,074.00 | 1,059.81 | 4.86 | 42,330.00 | 1,555,439 | 5.57 | 800,263 | 5.63 | 84.81 | 202 |
| 60 | 04-Jun | 1,016.20 | 1,033.00 | 1,005.55 | 1,024.25 | 1,023.22 | 1.00 | 40,370.07 | 419,409 | 1.50 | 251,285 | 1.77 | 25.71 | 63 |
| 61 | 03-Jun | 1,029.85 | 1,046.80 | 1,012.00 | 1,014.15 | 1,024.14 | -0.52 | 39,971.99 | 473,711 | 1.70 | 282,677 | 1.99 | 28.95 | 71 |
| 62 | 02-Jun | 1,005.00 | 1,040.00 | 1,002.65 | 1,019.50 | 1,022.79 | 2.21 | 40,182.85 | 737,518 | 2.64 | 462,838 | 3.26 | 47.34 | 117 |
| 63 | 30-May | 1,015.05 | 1,029.00 | 993.00 | 997.45 | 1,002.74 | -2.69 | 39,313.77 | 1,273,280 | 4.56 | 956,229 | 6.73 | 95.88 | 241 |
| 64 | 29-May | 1,030.00 | 1,031.80 | 1,007.00 | 1,025.05 | 1,020.03 | 0.01 | 40,401.60 | 319,865 | 1.15 | 200,809 | 1.41 | 20.48 | 51 |
| 65 | 28-May | 1,009.80 | 1,029.00 | 1,009.30 | 1,024.95 | 1,020.14 | 1.55 | 40,397.66 | 671,847 | 2.41 | 501,987 | 3.53 | 51.21 | 127 |
| 66 | 27-May | 1,023.00 | 1,023.00 | 1,001.50 | 1,009.30 | 1,008.13 | -0.73 | 39,780.83 | 279,324 | 1.00 | 142,145 | 1.00 | 14.33 | 36 |
| 67 | 26-May | 1,029.15 | 1,037.70 | 1,009.45 | 1,016.75 | 1,020.84 | -0.07 | 40,074.46 | 410,602 | 1.47 | 242,771 | 1.71 | 24.78 | 61 |
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