| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,273.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 1,011.15 | Low52 Price: 790.5 | Barrier: 982.7; Drift%: -5.75 |
| Basic Industry: Stockbroking & Allied | Total Equity: 405,915,969 | Low52 Date: 07-Apr-2025 | SHP: 6.25 / 65.51 / 10.82 / 17.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 1,318.0 / 825.0 | Month: 1,217.9 / 1,092.6 | Week: 1,142.9 / 1,093.0 | Day: 934.7 / 906.05 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 925.15 | 934.70 | 906.05 | 929.25 | 919.91 | -0.02 | 37,719.74 | 703,930 | 5.31 | 356,185 | 5.22 | 32.77 | 50 |
| 2 | 06-Apr | 931.00 | 940.25 | 918.55 | 929.45 | 929.28 | -0.47 | 37,727.86 | 2,743,646 | 20.71 | 1,982,782 | 29.04 | 184.26 | 281 |
| 3 | 02-Apr | 936.00 | 940.25 | 915.00 | 933.85 | 930.31 | -2.01 | 37,906.46 | 636,396 | 4.80 | 370,038 | 5.42 | 34.43 | 52 |
| 4 | 01-Apr | 966.05 | 982.70 | 950.00 | 953.05 | 964.73 | 0.36 | 38,685.82 | 610,228 | 4.61 | 327,742 | 4.80 | 31.62 | 46 |
| 5 | 30-Mar | 969.10 | 969.10 | 932.10 | 949.60 | 949.31 | -2.84 | 38,545.78 | 1,347,427 | 10.17 | 788,793 | 11.55 | 74.88 | 112 |
| 6 | 27-Mar | 998.00 | 998.90 | 969.80 | 977.40 | 978.84 | -2.46 | 39,674.23 | 602,539 | 4.55 | 330,059 | 4.83 | 32.31 | 47 |
| 7 | 25-Mar | 999.80 | 1,018.80 | 992.10 | 1,002.10 | 1,009.34 | 1.29 | 40,676.84 | 871,077 | 6.58 | 487,493 | 7.14 | 49.20 | 69 |
| 8 | 24-Mar | 996.00 | 1,010.00 | 984.30 | 989.30 | 991.14 | 0.40 | 40,157.27 | 2,023,338 | 15.28 | 1,538,101 | 22.53 | 152.45 | 218 |
| 9 | 23-Mar | 1,040.60 | 1,040.60 | 973.90 | 985.40 | 993.54 | -5.30 | 39,998.96 | 550,431 | 4.16 | 300,705 | 4.40 | 29.88 | 43 |
| 10 | 20-Mar | 1,034.60 | 1,055.00 | 1,034.60 | 1,040.60 | 1,044.82 | 0.01 | 42,239.62 | 413,078 | 3.12 | 229,421 | 3.36 | 23.97 | 33 |
| 11 | 19-Mar | 1,059.10 | 1,065.00 | 1,036.00 | 1,040.50 | 1,047.34 | -2.74 | 42,235.56 | 563,719 | 4.26 | 369,496 | 5.41 | 38.70 | 52 |
| 12 | 18-Mar | 1,050.00 | 1,088.50 | 1,041.50 | 1,069.80 | 1,071.57 | 2.53 | 43,424.89 | 566,638 | 4.28 | 214,531 | 3.14 | 22.99 | 30 |
| 13 | 17-Mar | 1,022.90 | 1,045.90 | 1,020.10 | 1,043.40 | 1,034.61 | 2.00 | 42,353.27 | 433,488 | 3.27 | 273,450 | 4.01 | 28.29 | 39 |
| 14 | 16-Mar | 1,025.00 | 1,038.90 | 1,010.30 | 1,022.90 | 1,021.53 | -0.44 | 41,521.14 | 331,156 | 2.50 | 156,510 | 2.29 | 15.99 | 22 |
| 15 | 13-Mar | 1,041.90 | 1,041.90 | 1,021.50 | 1,027.40 | 1,028.22 | -1.53 | 41,703.81 | 582,449 | 4.40 | 359,007 | 5.26 | 36.91 | 51 |
| 16 | 12-Mar | 1,040.00 | 1,049.10 | 1,017.30 | 1,043.40 | 1,037.10 | -0.45 | 42,353.27 | 934,229 | 7.05 | 489,037 | 7.16 | 50.72 | 69 |
| 17 | 11-Mar | 1,055.00 | 1,065.00 | 1,040.00 | 1,048.10 | 1,054.93 | -0.73 | 42,544.05 | 745,098 | 5.63 | 443,417 | 6.49 | 46.78 | 63 |
| 18 | 10-Mar | 1,039.90 | 1,060.30 | 1,032.80 | 1,055.80 | 1,048.47 | 2.00 | 42,856.61 | 326,555 | 2.47 | 134,987 | 1.98 | 14.15 | 19 |
| 19 | 09-Mar | 1,049.10 | 1,058.00 | 1,022.40 | 1,035.10 | 1,034.12 | -2.73 | 42,016.36 | 1,439,537 | 10.87 | 838,854 | 12.29 | 86.75 | 119 |
| 20 | 06-Mar | 1,074.00 | 1,084.40 | 1,061.30 | 1,064.20 | 1,070.62 | -1.55 | 43,197.58 | 276,113 | 2.08 | 155,151 | 2.27 | 16.61 | 22 |
| 21 | 05-Mar | 1,065.30 | 1,084.10 | 1,065.30 | 1,081.00 | 1,074.37 | 1.37 | 43,879.00 | 315,551 | 2.38 | 170,363 | 2.50 | 18.30 | 24 |
| 22 | 04-Mar | 1,056.30 | 1,071.20 | 1,039.30 | 1,066.40 | 1,055.40 | -0.77 | 43,286.88 | 1,197,644 | 9.04 | 717,446 | 10.51 | 75.72 | 102 |
| 23 | 02-Mar | 1,055.00 | 1,094.80 | 1,048.20 | 1,074.70 | 1,073.26 | -2.62 | 43,623.79 | 1,837,718 | 13.87 | 1,220,359 | 17.87 | 130.98 | 173 |
| 24 | 27-Feb | 1,130.00 | 1,130.00 | 1,093.00 | 1,103.60 | 1,105.49 | -2.19 | 44,796.89 | 1,253,674 | 9.47 | 621,417 | 9.10 | 68.70 | 88 |
| 25 | 26-Feb | 1,134.60 | 1,142.90 | 1,119.10 | 1,128.30 | 1,128.54 | -0.31 | 45,799.50 | 628,620 | 4.75 | 347,988 | 5.10 | 39.27 | 49 |
| 26 | 25-Feb | 1,120.00 | 1,137.30 | 1,104.50 | 1,131.80 | 1,125.57 | 1.65 | 45,941.57 | 682,336 | 5.15 | 404,683 | 5.93 | 45.55 | 57 |
| 27 | 24-Feb | 1,120.00 | 1,129.00 | 1,099.00 | 1,113.40 | 1,109.78 | -1.20 | 45,194.68 | 432,011 | 3.26 | 212,826 | 3.12 | 23.62 | 30 |
| 28 | 23-Feb | 1,110.00 | 1,130.00 | 1,100.10 | 1,126.90 | 1,112.24 | 2.39 | 45,742.67 | 793,296 | 5.99 | 458,925 | 6.72 | 51.04 | 65 |
| 29 | 20-Feb | 1,104.50 | 1,111.20 | 1,083.80 | 1,100.60 | 1,100.83 | -0.35 | 44,675.11 | 405,322 | 3.06 | 159,483 | 2.34 | 17.56 | 23 |
| 30 | 19-Feb | 1,122.60 | 1,129.70 | 1,089.40 | 1,104.50 | 1,105.71 | -2.01 | 44,833.42 | 648,460 | 4.90 | 325,715 | 4.77 | 36.01 | 46 |
| 31 | 18-Feb | 1,124.00 | 1,142.00 | 1,120.30 | 1,127.20 | 1,127.55 | 0.23 | 45,754.85 | 311,999 | 2.36 | 97,865 | 1.43 | 11.03 | 14 |
| 32 | 17-Feb | 1,112.60 | 1,131.40 | 1,112.60 | 1,124.60 | 1,123.69 | 0.45 | 45,649.31 | 884,322 | 6.68 | 97,188 | 1.42 | 10.92 | 14 |
| 33 | 16-Feb | 1,109.00 | 1,135.80 | 1,093.90 | 1,119.60 | 1,118.45 | -0.64 | 45,446.35 | 761,308 | 5.75 | 322,204 | 4.72 | 36.04 | 46 |
| 34 | 13-Feb | 1,136.30 | 1,146.20 | 1,115.60 | 1,126.80 | 1,127.43 | -1.54 | 45,738.61 | 471,438 | 3.56 | 271,579 | 3.98 | 30.62 | 39 |
| 35 | 12-Feb | 1,135.00 | 1,146.80 | 1,110.60 | 1,144.40 | 1,133.25 | 0.53 | 46,453.02 | 568,928 | 4.30 | 280,246 | 4.10 | 31.76 | 40 |
| 36 | 11-Feb | 1,163.10 | 1,163.20 | 1,126.70 | 1,138.40 | 1,138.27 | -2.06 | 46,209.47 | 766,800 | 5.79 | 336,556 | 4.93 | 38.31 | 48 |
| 37 | 10-Feb | 1,138.00 | 1,170.30 | 1,124.00 | 1,162.40 | 1,147.11 | 2.12 | 47,183.67 | 1,057,832 | 7.99 | 371,129 | 5.44 | 42.57 | 53 |
| 38 | 09-Feb | 1,114.90 | 1,140.00 | 1,114.90 | 1,138.30 | 1,129.29 | 2.19 | 46,205.41 | 357,498 | 2.70 | 181,171 | 2.65 | 20.46 | 26 |
| 39 | 06-Feb | 1,132.00 | 1,135.00 | 1,102.00 | 1,113.90 | 1,113.12 | -2.36 | 45,214.98 | 561,036 | 4.24 | 305,086 | 4.47 | 33.96 | 44 |
| 40 | 05-Feb | 1,166.80 | 1,171.90 | 1,131.20 | 1,140.80 | 1,140.30 | -2.17 | 46,306.89 | 879,272 | 6.64 | 579,136 | 8.48 | 66.04 | 83 |
| 41 | 04-Feb | 1,143.00 | 1,170.30 | 1,136.80 | 1,166.10 | 1,157.13 | -0.13 | 47,333.86 | 991,518 | 7.49 | 555,909 | 8.14 | 64.33 | 80 |
| 42 | 03-Feb | 1,150.00 | 1,188.50 | 1,150.00 | 1,167.60 | 1,163.08 | 5.14 | 47,394.75 | 1,208,601 | 9.12 | 589,252 | 8.63 | 68.53 | 85 |
| 43 | 02-Feb | 1,092.00 | 1,125.00 | 1,067.40 | 1,110.50 | 1,089.24 | 0.79 | 45,076.97 | 1,295,821 | 9.78 | 747,506 | 10.95 | 81.42 | 107 |
| 44 | 01-Feb | 1,134.30 | 1,135.10 | 1,025.10 | 1,101.80 | 1,103.97 | -2.87 | 44,723.82 | 1,075,542 | 8.12 | 348,602 | 5.11 | 38.48 | 50 |
| 45 | 30-Jan | 1,135.20 | 1,157.90 | 1,125.40 | 1,134.30 | 1,140.77 | -0.13 | 46,043.05 | 959,196 | 7.24 | 508,919 | 7.45 | 58.06 | 73 |
| 46 | 29-Jan | 1,139.80 | 1,143.20 | 1,122.00 | 1,135.80 | 1,134.89 | -0.36 | 46,103.94 | 927,491 | 7.00 | 631,898 | 9.26 | 71.71 | 91 |
| 47 | 28-Jan | 1,111.00 | 1,152.00 | 1,104.10 | 1,139.90 | 1,136.11 | 2.35 | 46,270.36 | 1,596,026 | 12.05 | 1,138,777 | 16.68 | 129.38 | 164 |
| 48 | 27-Jan | 1,108.00 | 1,125.00 | 1,100.30 | 1,113.70 | 1,111.77 | 0.13 | 45,206.86 | 2,585,701 | 19.52 | 1,972,349 | 28.89 | 219.28 | 283 |
| 49 | 23-Jan | 1,109.90 | 1,134.10 | 1,100.20 | 1,112.30 | 1,119.15 | 0.54 | 45,150.03 | 1,476,232 | 11.15 | 756,302 | 11.08 | 84.64 | 109 |
| 50 | 22-Jan | 1,103.00 | 1,117.10 | 1,097.10 | 1,106.30 | 1,107.07 | 1.00 | 44,906.48 | 1,863,695 | 14.07 | 1,374,622 | 20.13 | 152.18 | 198 |
| 51 | 21-Jan | 1,124.20 | 1,133.90 | 1,088.10 | 1,095.30 | 1,104.79 | -3.04 | 44,459.98 | 841,203 | 6.35 | 308,548 | 4.52 | 34.09 | 44 |
| 52 | 20-Jan | 1,162.00 | 1,163.90 | 1,123.50 | 1,129.60 | 1,138.17 | -3.46 | 45,852.27 | 1,700,344 | 12.84 | 695,565 | 10.19 | 79.17 | 100 |
| 53 | 19-Jan | 1,193.90 | 1,228.00 | 1,161.20 | 1,170.10 | 1,199.44 | -2.30 | 47,496.23 | 4,730,830 | 35.72 | 1,208,091 | 17.69 | 144.90 | 174 |
| 54 | 16-Jan | 1,190.00 | 1,236.20 | 1,187.00 | 1,197.70 | 1,209.41 | 4.22 | 48,616.56 | 4,335,885 | 32.74 | 1,459,955 | 21.38 | 176.57 | 210 |
| 55 | 14-Jan | 1,135.40 | 1,164.30 | 1,130.10 | 1,149.20 | 1,143.14 | 1.09 | 46,647.86 | 665,428 | 5.02 | 376,959 | 5.52 | 43.09 | 54 |
| 56 | 13-Jan | 1,132.00 | 1,153.60 | 1,120.50 | 1,136.80 | 1,138.12 | 0.56 | 46,144.53 | 732,421 | 5.53 | 453,211 | 6.64 | 51.58 | 65 |
| 57 | 12-Jan | 1,140.90 | 1,154.90 | 1,117.50 | 1,130.50 | 1,128.16 | -0.91 | 45,888.80 | 2,217,034 | 16.74 | 937,134 | 13.73 | 105.72 | 135 |
| 58 | 09-Jan | 1,180.00 | 1,184.40 | 1,130.00 | 1,140.90 | 1,141.94 | -3.55 | 46,310.95 | 1,067,665 | 8.06 | 612,001 | 8.96 | 69.89 | 88 |
| 59 | 08-Jan | 1,190.00 | 1,197.10 | 1,170.30 | 1,182.90 | 1,182.81 | -0.75 | 48,015.80 | 1,029,259 | 7.77 | 308,926 | 4.52 | 36.54 | 44 |
| 60 | 07-Jan | 1,180.10 | 1,200.40 | 1,168.50 | 1,191.80 | 1,183.72 | 0.40 | 48,377.07 | 1,265,898 | 9.56 | 543,874 | 7.97 | 64.38 | 78 |
| 61 | 06-Jan | 1,205.00 | 1,209.90 | 1,175.50 | 1,187.00 | 1,197.25 | -1.00 | 48,182.00 | 388,064 | 2.93 | 221,510 | 3.24 | 26.52 | 32 |
| 62 | 05-Jan | 1,208.00 | 1,221.00 | 1,191.70 | 1,199.00 | 1,205.67 | -0.09 | 48,669.00 | 458,955 | 3.47 | 236,636 | 3.47 | 28.53 | 34 |
| 63 | 02-Jan | 1,179.70 | 1,213.70 | 1,171.20 | 1,200.10 | 1,199.84 | 1.73 | 48,713.98 | 343,492 | 2.59 | 144,945 | 2.12 | 17.39 | 21 |
| 64 | 01-Jan | 1,198.00 | 1,198.00 | 1,171.30 | 1,179.70 | 1,179.95 | -0.87 | 47,885.91 | 132,449 | 1.00 | 68,275 | 1.00 | 8.06 | 10 |
| 65 | 31-Dec | 1,198.00 | 1,198.00 | 1,170.20 | 1,190.00 | 1,186.04 | -0.13 | 48,304.00 | 357,058 | 2.70 | 148,438 | 2.17 | 17.61 | 21 |
| 66 | 30-Dec | 1,164.40 | 1,217.90 | 1,164.30 | 1,191.60 | 1,184.61 | 1.79 | 48,368.95 | 939,031 | 7.09 | 479,204 | 7.02 | 56.77 | 69 |
| 67 | 29-Dec | 1,179.80 | 1,188.00 | 1,165.20 | 1,170.60 | 1,173.98 | -0.75 | 47,516.52 | 223,221 | 1.69 | 120,831 | 1.77 | 14.19 | 17 |
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