| Macro-sector: Financial Services | Band: 20 | High52 Price: 607.05 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Oct-2024 | Bumper: 413.6; Drift%: -3.59 |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 311.65 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 31,236,338 | Low52 Date: 17-Mar-2025 | SHP: 32.75 / 21.57 / 0.25 / 45.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 417.75 / 345.25 | Week: 420.95 / 407.0 | Day: 410.95 / 396.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 407.00 | 410.95 | 396.00 | 399.25 | 402.14 | -2.54 | 1,247.11 | 41,255 | 2.79 | 20,784 | 4.48 | 0.84 | 15 |
| 2 | 10-Jul | 415.00 | 416.20 | 407.00 | 409.65 | 409.23 | -0.79 | 1,279.60 | 36,153 | 2.44 | 10,783 | 2.32 | 0.44 | 8 |
| 3 | 09-Jul | 408.20 | 423.40 | 391.40 | 412.90 | 403.53 | -0.80 | 1,289.75 | 442,498 | 29.90 | 40,922 | 8.82 | 1.65 | 29 |
| 4 | 08-Jul | 431.00 | 431.00 | 410.60 | 416.25 | 418.39 | -1.71 | 1,300.21 | 52,670 | 3.56 | 20,134 | 4.34 | 0.84 | 14 |
| 5 | 07-Jul | 417.75 | 432.50 | 413.60 | 423.50 | 424.54 | 2.39 | 1,322.86 | 81,251 | 5.49 | 35,055 | 7.55 | 1.49 | 25 |
| 6 | 04-Jul | 417.50 | 420.70 | 409.80 | 413.60 | 416.47 | -0.87 | 1,291.93 | 35,568 | 2.40 | 14,451 | 3.11 | 0.60 | 10 |
| 7 | 03-Jul | 414.15 | 420.05 | 413.10 | 417.25 | 416.77 | 0.77 | 1,303.34 | 26,560 | 1.79 | 10,859 | 2.34 | 0.45 | 8 |
| 8 | 02-Jul | 410.00 | 418.85 | 407.00 | 414.05 | 411.46 | 0.25 | 1,293.34 | 21,072 | 1.42 | 10,704 | 2.31 | 0.44 | 8 |
| 9 | 01-Jul | 416.60 | 420.95 | 409.35 | 413.00 | 414.87 | 0.12 | 1,290.00 | 26,382 | 1.78 | 9,631 | 2.08 | 0.40 | 7 |
| 10 | 30-Jun | 411.55 | 420.00 | 410.40 | 412.50 | 414.73 | 0.67 | 1,288.50 | 28,709 | 1.94 | 14,142 | 3.05 | 0.59 | 10 |
| 11 | 27-Jun | 412.90 | 417.00 | 408.00 | 409.75 | 412.46 | -0.22 | 1,279.91 | 23,860 | 1.61 | 9,911 | 2.14 | 0.41 | 7 |
| 12 | 26-Jun | 414.80 | 423.20 | 408.05 | 410.65 | 413.09 | -1.00 | 1,282.72 | 33,315 | 2.25 | 15,232 | 3.28 | 0.63 | 11 |
| 13 | 25-Jun | 411.00 | 419.90 | 400.30 | 414.80 | 412.58 | 3.09 | 1,295.68 | 55,720 | 3.77 | 22,977 | 4.95 | 0.95 | 16 |
| 14 | 24-Jun | 399.00 | 404.60 | 396.00 | 402.35 | 400.86 | 2.46 | 1,256.79 | 22,318 | 1.51 | 9,759 | 2.10 | 0.39 | 7 |
| 15 | 23-Jun | 388.95 | 396.00 | 383.55 | 392.70 | 388.43 | 0.69 | 1,226.65 | 31,716 | 2.14 | 14,900 | 3.21 | 0.58 | 11 |
| 16 | 20-Jun | 391.65 | 393.20 | 386.05 | 390.00 | 390.09 | 0.27 | 1,218.00 | 19,699 | 1.33 | 8,540 | 1.84 | 0.33 | 6 |
| 17 | 19-Jun | 398.55 | 399.05 | 383.35 | 388.95 | 391.71 | -2.16 | 1,214.94 | 31,206 | 2.11 | 16,166 | 3.48 | 0.63 | 11 |
| 18 | 18-Jun | 395.50 | 404.95 | 394.50 | 397.55 | 398.81 | -0.48 | 1,241.80 | 17,242 | 1.17 | 8,235 | 1.77 | 0.33 | 6 |
| 19 | 17-Jun | 407.10 | 409.00 | 398.00 | 399.45 | 402.25 | -1.86 | 1,247.74 | 19,434 | 1.31 | 10,434 | 2.25 | 0.42 | 7 |
| 20 | 16-Jun | 404.30 | 409.00 | 395.80 | 407.00 | 402.09 | 0.67 | 1,271.00 | 28,052 | 1.90 | 12,576 | 2.71 | 0.51 | 9 |
| 21 | 13-Jun | 398.00 | 415.00 | 390.50 | 404.30 | 404.51 | -0.36 | 1,262.89 | 37,691 | 2.55 | 16,731 | 3.61 | 0.68 | 12 |
| 22 | 12-Jun | 416.25 | 420.00 | 403.00 | 405.75 | 411.51 | -2.52 | 1,267.41 | 28,826 | 1.95 | 13,173 | 2.84 | 0.54 | 9 |
| 23 | 11-Jun | 421.70 | 425.95 | 411.00 | 416.25 | 419.85 | -2.14 | 1,300.21 | 37,133 | 2.51 | 17,449 | 3.76 | 0.73 | 12 |
| 24 | 10-Jun | 429.00 | 433.70 | 418.85 | 425.35 | 423.83 | 0.39 | 1,328.64 | 44,952 | 3.04 | 26,593 | 5.73 | 1.13 | 19 |
| 25 | 09-Jun | 410.00 | 432.00 | 409.95 | 423.70 | 423.00 | 3.43 | 1,323.48 | 85,014 | 5.74 | 35,528 | 7.66 | 1.00 | 25 |
| 26 | 06-Jun | 405.00 | 413.00 | 397.35 | 409.65 | 403.57 | 1.21 | 1,279.60 | 83,325 | 5.63 | 35,464 | 7.64 | 1.43 | 25 |
| 27 | 05-Jun | 406.70 | 412.20 | 400.10 | 404.75 | 406.04 | 0.01 | 1,264.29 | 23,713 | 1.60 | 12,236 | 2.64 | 0.50 | 9 |
| 28 | 04-Jun | 406.20 | 408.70 | 400.35 | 404.70 | 405.81 | -0.20 | 1,264.13 | 23,751 | 1.61 | 8,139 | 1.75 | 0.33 | 6 |
| 29 | 03-Jun | 421.95 | 427.90 | 401.20 | 405.50 | 413.92 | -3.20 | 1,266.63 | 39,574 | 2.67 | 18,167 | 3.92 | 0.75 | 13 |
| 30 | 02-Jun | 413.25 | 423.00 | 406.50 | 418.90 | 415.24 | 1.93 | 1,308.49 | 45,022 | 3.04 | 26,901 | 5.80 | 1.12 | 19 |
| 31 | 30-May | 409.00 | 413.70 | 407.10 | 410.95 | 410.37 | 0.48 | 1,283.66 | 21,626 | 1.46 | 12,407 | 2.67 | 0.51 | 9 |
| 32 | 29-May | 416.00 | 416.05 | 405.65 | 409.00 | 410.78 | -0.70 | 1,277.00 | 37,459 | 2.53 | 13,085 | 2.82 | 0.54 | 9 |
| 33 | 28-May | 408.95 | 417.75 | 405.30 | 411.90 | 412.00 | 1.10 | 1,286.62 | 44,106 | 2.98 | 23,131 | 4.99 | 0.00 | 16 |
| 34 | 27-May | 400.45 | 410.00 | 395.90 | 407.40 | 405.39 | 2.19 | 1,272.57 | 33,662 | 2.27 | 18,578 | 4.00 | 0.75 | 13 |
| 35 | 26-May | 404.50 | 412.50 | 397.05 | 398.65 | 403.36 | -0.85 | 1,245.24 | 36,414 | 2.46 | 16,604 | 3.58 | 0.67 | 12 |
| 36 | 23-May | 395.45 | 407.00 | 389.30 | 402.05 | 400.69 | 1.91 | 1,255.86 | 61,408 | 4.15 | 29,083 | 6.27 | 1.17 | 21 |
| 37 | 22-May | 390.40 | 399.00 | 386.85 | 394.50 | 391.56 | 1.04 | 1,232.27 | 24,532 | 1.66 | 11,930 | 2.57 | 0.47 | 8 |
| 38 | 21-May | 392.50 | 396.00 | 385.00 | 390.45 | 392.68 | -0.19 | 1,219.62 | 21,677 | 1.46 | 10,880 | 2.34 | 0.43 | 8 |
| 39 | 20-May | 401.00 | 403.00 | 388.25 | 391.20 | 394.57 | -1.40 | 1,221.97 | 35,415 | 2.39 | 18,044 | 3.89 | 0.71 | 13 |
| 40 | 19-May | 408.50 | 409.00 | 393.35 | 396.75 | 401.37 | 0.28 | 1,239.30 | 56,763 | 3.84 | 24,175 | 5.21 | 0.97 | 17 |
| 41 | 16-May | 391.85 | 398.20 | 385.30 | 395.65 | 392.81 | 1.98 | 1,235.87 | 34,089 | 2.30 | 16,432 | 3.54 | 0.65 | 12 |
| 42 | 15-May | 392.00 | 395.85 | 385.10 | 387.95 | 389.73 | 0.09 | 1,211.81 | 30,397 | 2.05 | 12,357 | 2.66 | 0.48 | 9 |
| 43 | 14-May | 381.95 | 389.20 | 379.10 | 387.60 | 386.00 | 1.67 | 1,210.72 | 18,332 | 1.24 | 8,910 | 1.92 | 0.00 | 6 |
| 44 | 13-May | 375.00 | 384.00 | 369.05 | 381.25 | 377.36 | 3.14 | 1,190.89 | 28,741 | 1.94 | 15,161 | 3.27 | 0.57 | 11 |
| 45 | 12-May | 362.00 | 375.00 | 359.35 | 369.65 | 367.57 | 4.20 | 1,154.65 | 42,796 | 2.89 | 19,189 | 4.14 | 0.71 | 14 |
| 46 | 09-May | 350.00 | 358.00 | 345.25 | 354.75 | 351.58 | -1.36 | 1,108.11 | 26,225 | 1.77 | 9,124 | 1.97 | 0.32 | 6 |
| 47 | 08-May | 362.65 | 368.50 | 351.75 | 359.65 | 363.45 | 0.66 | 1,123.41 | 14,797 | 1.00 | 7,304 | 1.57 | 0.27 | 5 |
| 48 | 07-May | 356.35 | 362.00 | 350.00 | 357.30 | 355.28 | -0.75 | 1,116.07 | 28,887 | 1.95 | 15,652 | 3.37 | 0.56 | 11 |
| 49 | 06-May | 371.90 | 371.90 | 358.00 | 360.00 | 363.12 | -2.44 | 1,124.00 | 17,196 | 1.16 | 8,203 | 1.77 | 0.30 | 6 |
| 50 | 05-May | 364.00 | 370.00 | 358.80 | 369.00 | 366.03 | 1.18 | 1,152.00 | 22,237 | 1.50 | 9,645 | 2.08 | 0.35 | 7 |
| 51 | 02-May | 371.45 | 376.00 | 362.35 | 364.70 | 368.66 | -1.82 | 1,139.19 | 29,366 | 1.98 | 10,901 | 2.35 | 0.40 | 8 |
| 52 | 30-Apr | 381.50 | 381.50 | 370.00 | 371.45 | 373.60 | -1.90 | 1,160.27 | 23,977 | 1.62 | 12,439 | 2.68 | 0.46 | 9 |
| 53 | 29-Apr | 375.00 | 383.20 | 371.65 | 378.65 | 378.67 | 3.09 | 1,182.76 | 21,707 | 1.47 | 8,363 | 1.80 | 0.32 | 6 |
| 54 | 28-Apr | 367.35 | 382.20 | 363.80 | 367.30 | 370.25 | -2.56 | 1,147.31 | 58,488 | 3.95 | 22,114 | 4.77 | 0.82 | 16 |
| 55 | 25-Apr | 388.50 | 391.50 | 371.05 | 376.95 | 378.63 | -2.89 | 1,177.45 | 26,660 | 1.80 | 12,474 | 2.69 | 0.47 | 9 |
| 56 | 24-Apr | 387.40 | 398.05 | 383.55 | 388.15 | 391.15 | 0.19 | 1,212.44 | 34,220 | 2.31 | 11,805 | 2.54 | 0.46 | 8 |
| 57 | 23-Apr | 394.90 | 405.00 | 383.10 | 387.40 | 389.33 | -1.73 | 1,210.10 | 69,955 | 4.73 | 24,127 | 5.20 | 0.94 | 17 |
| 58 | 22-Apr | 394.00 | 405.70 | 387.15 | 394.20 | 397.85 | 0.04 | 1,231.34 | 58,168 | 3.93 | 27,785 | 5.99 | 1.11 | 20 |
| 59 | 21-Apr | 386.25 | 409.90 | 381.50 | 394.05 | 397.90 | 3.53 | 1,230.87 | 75,413 | 5.10 | 25,658 | 5.53 | 1.02 | 18 |
| 60 | 17-Apr | 385.00 | 387.90 | 376.60 | 380.60 | 381.23 | -1.34 | 1,188.86 | 23,610 | 1.60 | 8,744 | 1.88 | 0.33 | 6 |
| 61 | 16-Apr | 378.00 | 392.95 | 378.00 | 385.75 | 386.50 | 1.90 | 1,204.94 | 30,542 | 2.06 | 12,043 | 2.60 | 0.47 | 8 |
| 62 | 15-Apr | 375.00 | 382.00 | 370.45 | 378.55 | 375.24 | 3.16 | 1,182.45 | 26,399 | 1.78 | 9,857 | 2.12 | 0.37 | 7 |
| 63 | 11-Apr | 375.00 | 382.00 | 364.00 | 366.95 | 371.93 | 0.40 | 1,146.22 | 42,237 | 2.85 | 10,685 | 2.30 | 0.40 | 8 |
| 64 | 09-Apr | 360.00 | 372.80 | 354.00 | 365.50 | 361.04 | 0.88 | 1,141.69 | 18,818 | 1.27 | 6,571 | 1.42 | 0.24 | 5 |
| 65 | 08-Apr | 351.30 | 364.00 | 351.30 | 362.30 | 359.37 | 3.40 | 1,131.69 | 18,174 | 1.23 | 4,639 | 1.00 | 0.17 | 3 |
| 66 | 07-Apr | 321.00 | 363.05 | 320.60 | 350.40 | 337.34 | -1.25 | 1,094.52 | 45,424 | 3.07 | 16,377 | 3.53 | 0.55 | 12 |
| 67 | 04-Apr | 378.00 | 378.00 | 349.80 | 354.85 | 360.56 | -5.30 | 1,108.42 | 62,533 | 4.23 | 28,554 | 6.15 | 1.03 | 20 |
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