| 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: 975.0; Drift%: 1.72 |
| Industry: Capital Markets | Face Value: 1 | Low52 Price: 691.4 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 392,926,461 | Low52 Date: 04-Jun-2024 | SHP: 14.2 / 67.22 / 8.48 / 10.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.03 | ||||
| High/Low Price | Quarter: 1,318.0 / 825.0 | Month: 1,005.05 / 825.0 | Week: 1,032.45 / 940.0 | Day: 1,018.5 / 982.85 | Float67: 1.73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,009.95 | 1,018.50 | 982.85 | 992.10 | 996.51 | -1.99 | 38,982.23 | 342,383 | 1.10 | 163,219 | 1.19 | 16.26 | 0.41 |
| 2 | 21-May | 1,014.90 | 1,018.45 | 994.70 | 1,012.20 | 1,005.27 | 1.79 | 39,772.02 | 406,917 | 1.31 | 215,831 | 1.58 | 21.70 | 0.54 |
| 3 | 20-May | 1,024.25 | 1,030.00 | 981.00 | 994.40 | 994.10 | -2.63 | 39,072.61 | 602,579 | 1.94 | 314,757 | 2.30 | 31.29 | 0.79 |
| 4 | 19-May | 1,010.00 | 1,036.65 | 993.55 | 1,021.25 | 1,022.25 | 2.07 | 40,127.61 | 729,845 | 2.35 | 536,652 | 3.92 | 54.86 | 1.46 |
| 5 | 16-May | 1,022.45 | 1,032.45 | 993.50 | 1,000.55 | 1,016.04 | -1.58 | 39,314.26 | 560,528 | 1.81 | 281,845 | 2.06 | 28.64 | 0.77 |
| 6 | 15-May | 995.00 | 1,024.00 | 975.00 | 1,016.60 | 999.91 | 2.87 | 39,944.90 | 1,071,460 | 3.45 | 508,190 | 3.72 | 50.81 | 1.38 |
| 7 | 14-May | 976.00 | 990.00 | 949.75 | 988.20 | 981.92 | 2.34 | 38,828.99 | 697,367 | 2.25 | 434,608 | 3.18 | 42.68 | 1.18 |
| 8 | 13-May | 966.00 | 990.00 | 961.85 | 965.60 | 975.02 | 0.37 | 37,940.98 | 552,909 | 1.78 | 291,207 | 2.13 | 28.39 | 0.79 |
| 9 | 12-May | 940.00 | 990.00 | 940.00 | 962.00 | 970.85 | 5.04 | 37,799.00 | 1,014,955 | 3.27 | 519,314 | 3.80 | 50.42 | 1.41 |
| 10 | 09-May | 882.60 | 922.00 | 882.60 | 915.80 | 912.21 | 0.30 | 35,984.21 | 853,218 | 2.75 | 229,381 | 1.68 | 20.92 | 0.62 |
| 11 | 08-May | 927.25 | 942.30 | 908.00 | 913.05 | 924.95 | -2.05 | 35,876.15 | 717,894 | 2.31 | 475,354 | 3.48 | 43.97 | 1.29 |
| 12 | 07-May | 902.00 | 941.85 | 890.25 | 932.15 | 926.56 | 2.85 | 36,626.64 | 1,357,495 | 4.38 | 878,591 | 6.42 | 81.41 | 2.39 |
| 13 | 06-May | 940.40 | 947.30 | 902.15 | 906.30 | 916.59 | -3.31 | 35,610.93 | 524,503 | 1.69 | 238,129 | 1.74 | 21.83 | 0.65 |
| 14 | 05-May | 942.20 | 948.35 | 922.00 | 937.30 | 935.84 | -1.01 | 36,829.00 | 530,064 | 1.71 | 278,116 | 2.03 | 26.03 | 0.76 |
| 15 | 02-May | 985.55 | 988.25 | 943.10 | 946.85 | 956.10 | -3.98 | 37,204.24 | 493,439 | 1.59 | 244,636 | 1.79 | 23.39 | 0.67 |
| 16 | 30-Apr | 975.05 | 1,019.95 | 975.05 | 986.05 | 995.28 | 0.31 | 38,744.51 | 2,937,845 | 9.47 | 2,152,050 | 15.73 | 214.19 | 5.85 |
| 17 | 29-Apr | 984.00 | 996.70 | 976.60 | 983.05 | 986.65 | -0.09 | 38,626.64 | 731,964 | 2.36 | 440,736 | 3.22 | 43.49 | 1.20 |
| 18 | 28-Apr | 972.00 | 997.00 | 947.00 | 983.90 | 977.33 | 1.26 | 38,660.03 | 937,547 | 3.02 | 527,437 | 3.86 | 51.55 | 1.43 |
| 19 | 25-Apr | 1,024.70 | 1,024.70 | 965.80 | 971.70 | 980.83 | -4.57 | 38,180.66 | 1,165,532 | 3.76 | 517,249 | 3.78 | 50.73 | 1.41 |
| 20 | 24-Apr | 1,058.00 | 1,068.00 | 1,008.00 | 1,018.25 | 1,039.57 | -3.92 | 40,009.74 | 1,961,884 | 6.33 | 979,964 | 7.16 | 101.87 | 2.66 |
| 21 | 23-Apr | 1,020.00 | 1,068.90 | 1,019.95 | 1,059.75 | 1,046.70 | 4.52 | 41,640.38 | 3,333,648 | 10.75 | 1,930,795 | 14.12 | 202.10 | 5.25 |
| 22 | 22-Apr | 975.00 | 1,024.00 | 953.00 | 1,013.90 | 984.28 | 6.25 | 39,838.81 | 3,326,459 | 10.73 | 1,153,259 | 8.43 | 113.51 | 3.14 |
| 23 | 21-Apr | 968.00 | 985.50 | 948.00 | 954.25 | 966.39 | -0.27 | 37,495.01 | 2,264,748 | 7.30 | 1,493,461 | 10.92 | 144.33 | 4.06 |
| 24 | 17-Apr | 954.95 | 990.60 | 950.05 | 956.80 | 972.85 | 1.38 | 37,595.20 | 2,754,876 | 8.88 | 1,713,163 | 12.53 | 166.67 | 4.66 |
| 25 | 16-Apr | 933.95 | 958.00 | 917.30 | 943.75 | 929.91 | 0.54 | 37,082.43 | 866,333 | 2.79 | 577,964 | 4.23 | 53.75 | 1.57 |
| 26 | 15-Apr | 900.00 | 950.00 | 895.00 | 938.70 | 934.43 | 7.87 | 36,884.01 | 2,860,927 | 9.22 | 1,787,342 | 13.07 | 167.01 | 4.86 |
| 27 | 11-Apr | 825.95 | 880.90 | 812.00 | 870.20 | 846.69 | 7.62 | 34,192.46 | 1,958,890 | 6.32 | 1,164,710 | 8.52 | 98.61 | 3.17 |
| 28 | 09-Apr | 848.05 | 852.75 | 804.30 | 808.55 | 819.44 | -4.62 | 31,770.07 | 554,023 | 1.79 | 326,413 | 2.39 | 26.75 | 0.89 |
| 29 | 08-Apr | 883.00 | 889.80 | 843.05 | 847.70 | 860.51 | -4.38 | 33,308.38 | 880,189 | 2.84 | 444,558 | 3.25 | 38.25 | 1.21 |
| 30 | 07-Apr | 806.60 | 897.95 | 790.50 | 886.55 | 857.35 | 4.38 | 34,834.90 | 919,861 | 2.97 | 254,129 | 1.86 | 21.79 | 0.69 |
| 31 | 04-Apr | 912.50 | 931.80 | 837.95 | 849.35 | 877.93 | -6.92 | 33,373.21 | 962,981 | 3.10 | 452,034 | 3.31 | 39.69 | 1.23 |
| 32 | 03-Apr | 890.00 | 919.95 | 886.40 | 912.50 | 906.51 | 2.46 | 35,854.54 | 355,479 | 1.15 | 138,286 | 1.01 | 12.54 | 0.38 |
| 33 | 02-Apr | 889.95 | 897.60 | 872.55 | 890.55 | 888.58 | 0.27 | 34,992.07 | 310,152 | 1.00 | 136,770 | 1.00 | 12.15 | 0.37 |
| 34 | 01-Apr | 949.00 | 954.75 | 883.05 | 888.15 | 909.78 | -5.78 | 34,897.76 | 529,235 | 1.71 | 211,725 | 1.55 | 19.26 | 0.58 |
| 35 | 28-Mar | 976.70 | 983.00 | 924.90 | 942.65 | 944.63 | -2.96 | 37,039.21 | 969,709 | 3.13 | 417,439 | 3.05 | 39.43 | 1.15 |
| 36 | 27-Mar | 950.00 | 987.00 | 942.00 | 971.40 | 968.92 | 1.22 | 38,168.88 | 1,816,532 | 5.86 | 1,107,329 | 8.10 | 107.29 | 3.05 |
| 37 | 26-Mar | 972.95 | 983.25 | 941.25 | 959.65 | 957.64 | -1.86 | 37,707.19 | 397,546 | 1.28 | 196,675 | 1.44 | 18.83 | 0.54 |
| 38 | 25-Mar | 978.05 | 988.50 | 966.90 | 977.80 | 978.94 | -0.10 | 38,420.35 | 757,033 | 2.44 | 476,084 | 3.48 | 46.61 | 1.31 |
| 39 | 24-Mar | 950.00 | 997.60 | 942.80 | 978.75 | 984.44 | 3.82 | 38,457.68 | 1,536,573 | 4.95 | 885,411 | 6.47 | 87.16 | 2.44 |
| 40 | 21-Mar | 926.60 | 982.00 | 914.20 | 942.75 | 944.47 | 1.74 | 37,043.14 | 4,892,340 | 15.77 | 1,730,044 | 12.65 | 163.40 | 4.76 |
| 41 | 20-Mar | 923.80 | 930.00 | 913.50 | 926.60 | 922.89 | 0.30 | 36,408.57 | 554,710 | 1.79 | 314,669 | 2.30 | 29.04 | 0.87 |
| 42 | 19-Mar | 914.80 | 943.85 | 887.30 | 923.80 | 910.13 | 0.98 | 36,298.55 | 2,776,070 | 8.95 | 1,977,642 | 14.46 | 179.99 | 5.44 |
| 43 | 18-Mar | 855.50 | 919.95 | 855.50 | 914.80 | 903.02 | 7.04 | 35,944.91 | 2,043,895 | 6.59 | 781,234 | 5.71 | 70.55 | 2.15 |
| 44 | 17-Mar | 864.85 | 870.25 | 851.00 | 854.60 | 861.44 | -1.19 | 33,579.50 | 476,976 | 1.54 | 165,278 | 1.21 | 14.24 | 0.45 |
| 45 | 13-Mar | 848.75 | 884.95 | 825.00 | 864.85 | 863.97 | 2.19 | 33,982.24 | 1,427,481 | 4.60 | 378,221 | 2.77 | 32.68 | 1.04 |
| 46 | 12-Mar | 868.00 | 870.80 | 832.10 | 846.35 | 847.81 | -2.17 | 33,255.33 | 880,718 | 2.84 | 458,641 | 3.35 | 38.88 | 1.26 |
| 47 | 11-Mar | 889.30 | 896.40 | 861.45 | 865.15 | 870.10 | -3.38 | 33,994.03 | 1,640,437 | 5.29 | 1,245,384 | 9.11 | 108.36 | 3.43 |
| 48 | 10-Mar | 972.00 | 984.00 | 890.00 | 895.40 | 909.66 | -7.97 | 35,182.64 | 2,325,435 | 7.50 | 1,092,193 | 7.99 | 99.35 | 3.01 |
| 49 | 07-Mar | 965.95 | 979.80 | 964.55 | 972.90 | 974.48 | 0.69 | 38,227.82 | 521,682 | 1.68 | 317,372 | 2.32 | 30.93 | 0.87 |
| 50 | 06-Mar | 987.85 | 992.20 | 961.00 | 966.25 | 974.10 | -1.75 | 37,966.52 | 349,340 | 1.13 | 204,691 | 1.50 | 19.94 | 0.56 |
| 51 | 05-Mar | 982.60 | 1,003.05 | 977.00 | 983.50 | 993.23 | 0.05 | 38,644.32 | 778,300 | 2.51 | 513,888 | 3.76 | 51.04 | 1.41 |
| 52 | 04-Mar | 970.00 | 1,001.30 | 970.00 | 983.05 | 986.82 | 0.45 | 38,626.64 | 1,119,762 | 3.61 | 654,516 | 4.79 | 64.59 | 1.80 |
| 53 | 03-Mar | 994.40 | 1,005.05 | 971.85 | 978.60 | 981.50 | -1.97 | 38,451.78 | 1,493,319 | 4.81 | 1,142,622 | 8.35 | 112.15 | 3.14 |
| 54 | 28-Feb | 991.00 | 1,011.90 | 977.55 | 998.30 | 997.35 | -1.17 | 39,225.85 | 2,050,567 | 6.61 | 1,440,596 | 10.53 | 143.68 | 3.96 |
| 55 | 27-Feb | 1,034.70 | 1,046.40 | 1,002.20 | 1,010.15 | 1,017.54 | -2.73 | 39,691.47 | 622,537 | 2.01 | 334,630 | 2.45 | 34.05 | 0.92 |
| 56 | 25-Feb | 1,010.00 | 1,067.25 | 1,010.00 | 1,038.50 | 1,047.37 | 2.88 | 40,805.41 | 1,939,581 | 6.25 | 573,695 | 4.19 | 60.09 | 1.58 |
| 57 | 24-Feb | 980.95 | 1,050.00 | 966.45 | 1,009.40 | 1,021.57 | 2.87 | 39,662.00 | 3,041,066 | 9.81 | 731,160 | 5.35 | 74.69 | 2.01 |
| 58 | 21-Feb | 959.00 | 985.00 | 946.55 | 981.25 | 964.10 | 2.72 | 38,555.91 | 481,971 | 1.55 | 245,413 | 1.79 | 23.66 | 0.68 |
| 59 | 20-Feb | 932.70 | 979.00 | 932.70 | 955.25 | 961.75 | 2.42 | 37,534.30 | 864,634 | 2.79 | 332,168 | 2.43 | 31.95 | 0.91 |
| 60 | 19-Feb | 883.50 | 945.00 | 870.00 | 932.70 | 920.17 | 5.43 | 36,648.25 | 931,472 | 3.00 | 494,439 | 3.62 | 45.50 | 1.36 |
| 61 | 18-Feb | 902.00 | 912.00 | 877.15 | 884.65 | 889.17 | -1.31 | 34,760.24 | 946,760 | 3.05 | 735,472 | 5.38 | 65.40 | 2.02 |
| 62 | 17-Feb | 882.10 | 904.30 | 865.85 | 896.40 | 889.27 | -0.91 | 35,221.93 | 630,021 | 2.03 | 314,270 | 2.30 | 27.95 | 0.86 |
| 63 | 14-Feb | 958.00 | 967.75 | 900.05 | 904.60 | 918.03 | -5.09 | 35,544.13 | 335,512 | 1.08 | 164,348 | 1.20 | 15.09 | 0.45 |
| 64 | 13-Feb | 960.00 | 998.00 | 945.10 | 953.10 | 967.70 | -0.15 | 37,449.82 | 437,231 | 1.41 | 165,302 | 1.21 | 16.00 | 0.45 |
| 65 | 12-Feb | 982.30 | 983.95 | 951.00 | 954.50 | 962.27 | -3.53 | 37,504.83 | 652,357 | 2.10 | 356,803 | 2.61 | 34.33 | 0.98 |
| 66 | 11-Feb | 992.35 | 1,012.45 | 969.05 | 989.45 | 985.77 | -0.24 | 38,878.11 | 283,512 | 0.91 | 123,965 | 0.91 | 12.22 | 0.34 |
| 67 | 10-Feb | 1,019.00 | 1,029.50 | 985.50 | 991.85 | 1,001.27 | -2.64 | 38,972.41 | 505,940 | 1.63 | 298,050 | 2.18 | 29.84 | 0.82 |
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