| 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: 1,170.0; Drift%: 2.01 |
| Industry: Capital Markets | Face Value: 1; VWAP21: 1,177.89 | Low52 Price: 790.5 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 394,142,748 | Low52 Date: 07-Apr-2025 | SHP: 7.08 / 66.78 / 7.59 / 18.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 103 | ||||
| High/Low Price | Quarter: 1,318.0 / 825.0 | Month: 1,037.7 / 882.6 | Week: 1,253.9 / 1,155.1 | Day: 1,214.6 / 1,183.5 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 995.00 | 1,019.85 | 983.30 | 1,017.45 | 1,007.32 | 2.56 | 40,102.05 | 473,437 | 1.69 | 264,381 | 1.86 | 26.63 | 67 |
| 37 | 22-May | 1,009.95 | 1,018.50 | 982.85 | 992.10 | 996.51 | -1.99 | 39,102.90 | 342,383 | 1.23 | 163,219 | 1.15 | 16.26 | 41 |
| 38 | 21-May | 1,014.90 | 1,018.45 | 994.70 | 1,012.20 | 1,005.27 | 1.79 | 39,895.13 | 406,917 | 1.46 | 215,831 | 1.52 | 21.70 | 54 |
| 39 | 20-May | 1,024.25 | 1,030.00 | 981.00 | 994.40 | 994.10 | -2.63 | 39,193.55 | 602,579 | 2.16 | 314,757 | 2.21 | 31.29 | 79 |
| 40 | 19-May | 1,010.00 | 1,036.65 | 993.55 | 1,021.25 | 1,022.25 | 2.07 | 40,251.83 | 729,845 | 2.61 | 536,652 | 3.78 | 54.86 | 146 |
| 41 | 16-May | 1,022.45 | 1,032.45 | 993.50 | 1,000.55 | 1,016.04 | -1.58 | 39,435.95 | 560,528 | 2.01 | 281,845 | 1.98 | 28.64 | 77 |
| 42 | 15-May | 995.00 | 1,024.00 | 975.00 | 1,016.60 | 999.91 | 2.87 | 40,068.55 | 1,071,460 | 3.84 | 508,190 | 3.58 | 50.81 | 138 |
| 43 | 14-May | 976.00 | 990.00 | 949.75 | 988.20 | 981.92 | 2.34 | 38,949.19 | 697,367 | 2.50 | 434,608 | 3.06 | 42.68 | 118 |
| 44 | 13-May | 966.00 | 990.00 | 961.85 | 965.60 | 975.02 | 0.37 | 38,058.42 | 552,909 | 1.98 | 291,207 | 2.05 | 28.39 | 79 |
| 45 | 12-May | 940.00 | 990.00 | 940.00 | 962.00 | 970.85 | 5.04 | 37,916.00 | 1,014,955 | 3.63 | 519,314 | 3.65 | 50.42 | 141 |
| 46 | 09-May | 882.60 | 922.00 | 882.60 | 915.80 | 912.21 | 0.30 | 36,095.59 | 853,218 | 3.05 | 229,381 | 1.61 | 20.92 | 62 |
| 47 | 08-May | 927.25 | 942.30 | 908.00 | 913.05 | 924.95 | -2.05 | 35,987.20 | 717,894 | 2.57 | 475,354 | 3.34 | 43.97 | 129 |
| 48 | 07-May | 902.00 | 941.85 | 890.25 | 932.15 | 926.56 | 2.85 | 36,740.02 | 1,357,495 | 4.86 | 878,591 | 6.18 | 81.41 | 239 |
| 49 | 06-May | 940.40 | 947.30 | 902.15 | 906.30 | 916.59 | -3.31 | 35,721.16 | 524,503 | 1.88 | 238,129 | 1.68 | 21.83 | 65 |
| 50 | 05-May | 942.20 | 948.35 | 922.00 | 937.30 | 935.84 | -1.01 | 36,943.00 | 530,064 | 1.90 | 278,116 | 1.96 | 26.03 | 76 |
| 51 | 02-May | 985.55 | 988.25 | 943.10 | 946.85 | 956.10 | -3.98 | 37,319.41 | 493,439 | 1.77 | 244,636 | 1.72 | 23.39 | 67 |
| 52 | 30-Apr | 975.05 | 1,019.95 | 975.05 | 986.05 | 995.28 | 0.31 | 38,864.45 | 2,937,845 | 10.52 | 2,152,050 | 15.14 | 214.19 | 585 |
| 53 | 29-Apr | 984.00 | 996.70 | 976.60 | 983.05 | 986.65 | -0.09 | 38,746.20 | 731,964 | 2.62 | 440,736 | 3.10 | 43.49 | 120 |
| 54 | 28-Apr | 972.00 | 997.00 | 947.00 | 983.90 | 977.33 | 1.26 | 38,779.70 | 937,547 | 3.36 | 527,437 | 3.71 | 51.55 | 143 |
| 55 | 25-Apr | 1,024.70 | 1,024.70 | 965.80 | 971.70 | 980.83 | -4.57 | 38,298.85 | 1,165,532 | 4.17 | 517,249 | 3.64 | 50.73 | 141 |
| 56 | 24-Apr | 1,058.00 | 1,068.00 | 1,008.00 | 1,018.25 | 1,039.57 | -3.92 | 40,133.59 | 1,961,884 | 7.02 | 979,964 | 6.89 | 101.87 | 266 |
| 57 | 23-Apr | 1,020.00 | 1,068.90 | 1,019.95 | 1,059.75 | 1,046.70 | 4.52 | 41,769.28 | 3,333,648 | 11.93 | 1,930,795 | 13.58 | 202.10 | 525 |
| 58 | 22-Apr | 975.00 | 1,024.00 | 953.00 | 1,013.90 | 984.28 | 6.25 | 39,962.13 | 3,326,459 | 11.91 | 1,153,259 | 8.11 | 113.51 | 314 |
| 59 | 21-Apr | 968.00 | 985.50 | 948.00 | 954.25 | 966.39 | -0.27 | 37,611.07 | 2,264,748 | 8.11 | 1,493,461 | 10.51 | 144.33 | 406 |
| 60 | 17-Apr | 954.95 | 990.60 | 950.05 | 956.80 | 972.85 | 1.38 | 37,711.58 | 2,754,876 | 9.86 | 1,713,163 | 12.05 | 166.67 | 466 |
| 61 | 16-Apr | 933.95 | 958.00 | 917.30 | 943.75 | 929.91 | 0.54 | 37,197.22 | 866,333 | 3.10 | 577,964 | 4.07 | 53.75 | 157 |
| 62 | 15-Apr | 900.00 | 950.00 | 895.00 | 938.70 | 934.43 | 7.87 | 36,998.18 | 2,860,927 | 10.24 | 1,787,342 | 12.57 | 167.01 | 486 |
| 63 | 11-Apr | 825.95 | 880.90 | 812.00 | 870.20 | 846.69 | 7.62 | 34,298.30 | 1,958,890 | 7.01 | 1,164,710 | 8.19 | 98.61 | 317 |
| 64 | 09-Apr | 848.05 | 852.75 | 804.30 | 808.55 | 819.44 | -4.62 | 31,868.41 | 554,023 | 1.98 | 326,413 | 2.30 | 26.75 | 89 |
| 65 | 08-Apr | 883.00 | 889.80 | 843.05 | 847.70 | 860.51 | -4.38 | 33,411.48 | 880,189 | 3.15 | 444,558 | 3.13 | 38.25 | 121 |
| 66 | 07-Apr | 806.60 | 897.95 | 790.50 | 886.55 | 857.35 | 4.38 | 34,942.73 | 919,861 | 3.29 | 254,129 | 1.79 | 21.79 | 69 |
| 67 | 04-Apr | 912.50 | 931.80 | 837.95 | 849.35 | 877.93 | -6.92 | 33,476.51 | 962,981 | 3.45 | 452,034 | 3.18 | 39.69 | 123 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL