| 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: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 311.65 | Barrier: 380.0; Drift%: -6.7 |
| Basic Industry: Stockbroking & Allied | Total Equity: 31,236,338 | Low52 Date: 17-Mar-2025 | SHP: 32.75 / 21.62 / 0.26 / 45.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 432.5 / 370.8 | Week: 378.95 / 360.35 | Day: 361.0 / 352.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 357.10 | 361.00 | 352.75 | 356.15 | 356.52 | -0.49 | 1,112.48 | 9,452 | 1.18 | 5,379 | 1.47 | 0.19 | 4 |
| 2 | 26-Aug | 362.45 | 362.45 | 350.00 | 357.90 | 357.79 | -1.26 | 1,117.95 | 17,093 | 2.14 | 9,407 | 2.58 | 0.34 | 7 |
| 3 | 25-Aug | 369.00 | 370.95 | 360.00 | 362.45 | 364.87 | -1.78 | 1,132.16 | 22,032 | 2.76 | 12,598 | 3.45 | 0.46 | 9 |
| 4 | 22-Aug | 373.00 | 373.85 | 366.00 | 369.00 | 370.09 | -1.22 | 1,152.00 | 12,264 | 1.53 | 6,396 | 1.75 | 0.24 | 5 |
| 5 | 21-Aug | 374.00 | 378.20 | 371.40 | 373.55 | 374.86 | -0.08 | 1,166.83 | 14,971 | 1.87 | 5,998 | 1.64 | 0.22 | 4 |
| 6 | 20-Aug | 372.00 | 377.00 | 371.10 | 373.85 | 373.77 | -0.51 | 1,167.77 | 8,296 | 1.04 | 3,646 | 1.00 | 0.14 | 3 |
| 7 | 19-Aug | 367.30 | 378.00 | 364.50 | 375.75 | 371.06 | 2.30 | 1,173.71 | 14,010 | 1.75 | 7,476 | 2.05 | 0.28 | 5 |
| 8 | 18-Aug | 366.00 | 372.20 | 365.50 | 367.30 | 368.36 | 1.02 | 1,147.31 | 13,480 | 1.69 | 5,085 | 1.39 | 0.19 | 4 |
| 9 | 14-Aug | 365.10 | 372.00 | 360.35 | 363.60 | 365.42 | -1.90 | 1,135.75 | 16,933 | 2.12 | 8,047 | 2.21 | 0.29 | 6 |
| 10 | 13-Aug | 370.95 | 378.35 | 368.00 | 370.65 | 372.57 | 0.31 | 1,157.77 | 10,425 | 1.30 | 4,470 | 1.23 | 0.17 | 3 |
| 11 | 12-Aug | 369.50 | 374.95 | 366.35 | 369.50 | 372.19 | -1.47 | 1,154.18 | 7,989 | 1.00 | 3,965 | 1.09 | 0.15 | 3 |
| 12 | 11-Aug | 370.70 | 378.95 | 366.80 | 375.00 | 371.73 | 1.54 | 1,171.00 | 15,752 | 1.97 | 8,949 | 2.45 | 0.33 | 6 |
| 13 | 08-Aug | 368.95 | 379.95 | 362.35 | 369.30 | 369.81 | 0.46 | 1,153.56 | 11,903 | 1.49 | 6,146 | 1.69 | 0.23 | 4 |
| 14 | 07-Aug | 380.00 | 380.00 | 363.50 | 367.60 | 368.43 | -2.47 | 1,148.25 | 29,422 | 3.68 | 16,159 | 4.43 | 0.60 | 11 |
| 15 | 06-Aug | 372.15 | 381.00 | 372.15 | 376.90 | 377.71 | -0.69 | 1,177.30 | 10,680 | 1.34 | 5,074 | 1.39 | 0.19 | 4 |
| 16 | 05-Aug | 378.05 | 383.95 | 375.70 | 379.50 | 378.68 | 1.15 | 1,185.42 | 9,977 | 1.25 | 5,444 | 1.49 | 0.21 | 4 |
| 17 | 04-Aug | 378.00 | 381.00 | 367.95 | 375.20 | 372.96 | -1.55 | 1,171.99 | 28,995 | 3.63 | 14,318 | 3.93 | 0.53 | 10 |
| 18 | 01-Aug | 385.25 | 395.00 | 373.35 | 381.10 | 383.37 | -1.08 | 1,190.42 | 19,346 | 2.42 | 9,681 | 2.65 | 0.37 | 7 |
| 19 | 31-Jul | 389.00 | 389.65 | 381.20 | 385.25 | 386.15 | -1.00 | 1,203.38 | 9,943 | 1.24 | 4,802 | 1.32 | 0.19 | 3 |
| 20 | 30-Jul | 389.30 | 394.00 | 385.00 | 389.15 | 390.12 | 0.24 | 1,215.56 | 15,197 | 1.90 | 7,530 | 2.06 | 0.29 | 5 |
| 21 | 29-Jul | 374.00 | 393.95 | 370.80 | 388.20 | 379.73 | 3.15 | 1,212.59 | 26,640 | 3.33 | 9,249 | 2.54 | 0.35 | 7 |
| 22 | 28-Jul | 383.90 | 384.75 | 373.05 | 376.35 | 378.50 | -1.97 | 1,175.58 | 29,275 | 3.66 | 13,509 | 3.70 | 0.51 | 10 |
| 23 | 25-Jul | 392.40 | 396.10 | 381.35 | 383.90 | 388.14 | -1.18 | 1,199.16 | 31,533 | 3.95 | 12,226 | 3.35 | 0.47 | 9 |
| 24 | 24-Jul | 396.85 | 397.90 | 387.35 | 388.50 | 390.75 | -1.12 | 1,213.53 | 20,000 | 2.50 | 11,608 | 3.18 | 0.45 | 8 |
| 25 | 23-Jul | 394.00 | 397.25 | 392.05 | 392.90 | 393.19 | -0.61 | 1,227.28 | 13,818 | 1.73 | 8,151 | 2.23 | 0.32 | 6 |
| 26 | 22-Jul | 399.95 | 399.95 | 394.00 | 395.30 | 396.21 | -0.19 | 1,234.77 | 17,732 | 2.22 | 9,045 | 2.48 | 0.36 | 6 |
| 27 | 21-Jul | 398.00 | 398.00 | 392.00 | 396.05 | 395.32 | 0.05 | 1,237.12 | 17,021 | 2.13 | 7,992 | 2.19 | 0.32 | 6 |
| 28 | 18-Jul | 398.30 | 403.65 | 395.00 | 395.85 | 397.12 | -1.11 | 1,236.49 | 18,733 | 2.34 | 9,945 | 2.73 | 0.39 | 7 |
| 29 | 17-Jul | 404.85 | 407.00 | 399.80 | 400.30 | 402.29 | -0.24 | 1,250.39 | 21,566 | 2.70 | 11,544 | 3.17 | 0.46 | 8 |
| 30 | 16-Jul | 404.00 | 405.20 | 400.00 | 401.25 | 401.91 | -0.40 | 1,253.36 | 21,802 | 2.73 | 11,683 | 3.20 | 0.47 | 8 |
| 31 | 15-Jul | 401.00 | 414.00 | 401.00 | 402.85 | 403.71 | 0.34 | 1,258.36 | 22,232 | 2.78 | 12,079 | 3.31 | 0.49 | 9 |
| 32 | 14-Jul | 401.00 | 412.00 | 396.00 | 401.50 | 400.08 | 0.56 | 1,254.14 | 25,974 | 3.25 | 10,015 | 2.75 | 0.40 | 7 |
| 33 | 11-Jul | 407.00 | 410.95 | 396.00 | 399.25 | 402.14 | -2.54 | 1,247.11 | 41,255 | 5.16 | 20,784 | 5.70 | 0.84 | 15 |
| 34 | 10-Jul | 415.00 | 416.20 | 407.00 | 409.65 | 409.23 | -0.79 | 1,279.60 | 36,153 | 4.52 | 10,783 | 2.96 | 0.44 | 8 |
| 35 | 09-Jul | 408.20 | 423.40 | 391.40 | 412.90 | 403.53 | -0.80 | 1,289.75 | 442,498 | 55.38 | 40,922 | 11.22 | 1.65 | 29 |
| 36 | 08-Jul | 431.00 | 431.00 | 410.60 | 416.25 | 418.39 | -1.71 | 1,300.21 | 52,670 | 6.59 | 20,134 | 5.52 | 0.84 | 14 |
| 37 | 07-Jul | 417.75 | 432.50 | 413.60 | 423.50 | 424.54 | 2.39 | 1,322.86 | 81,251 | 10.17 | 35,055 | 9.61 | 1.49 | 25 |
| 38 | 04-Jul | 417.50 | 420.70 | 409.80 | 413.60 | 416.47 | -0.87 | 1,291.93 | 35,568 | 4.45 | 14,451 | 3.96 | 0.60 | 10 |
| 39 | 03-Jul | 414.15 | 420.05 | 413.10 | 417.25 | 416.77 | 0.77 | 1,303.34 | 26,560 | 3.32 | 10,859 | 2.98 | 0.45 | 8 |
| 40 | 02-Jul | 410.00 | 418.85 | 407.00 | 414.05 | 411.46 | 0.25 | 1,293.34 | 21,072 | 2.64 | 10,704 | 2.94 | 0.44 | 8 |
| 41 | 01-Jul | 416.60 | 420.95 | 409.35 | 413.00 | 414.87 | 0.12 | 1,290.00 | 26,382 | 3.30 | 9,631 | 2.64 | 0.40 | 7 |
| 42 | 30-Jun | 411.55 | 420.00 | 410.40 | 412.50 | 414.73 | 0.67 | 1,288.50 | 28,709 | 3.59 | 14,142 | 3.88 | 0.59 | 10 |
| 43 | 27-Jun | 412.90 | 417.00 | 408.00 | 409.75 | 412.46 | -0.22 | 1,279.91 | 23,860 | 2.99 | 9,911 | 2.72 | 0.41 | 7 |
| 44 | 26-Jun | 414.80 | 423.20 | 408.05 | 410.65 | 413.09 | -1.00 | 1,282.72 | 33,315 | 4.17 | 15,232 | 4.18 | 0.63 | 11 |
| 45 | 25-Jun | 411.00 | 419.90 | 400.30 | 414.80 | 412.58 | 3.09 | 1,295.68 | 55,720 | 6.97 | 22,977 | 6.30 | 0.95 | 16 |
| 46 | 24-Jun | 399.00 | 404.60 | 396.00 | 402.35 | 400.86 | 2.46 | 1,256.79 | 22,318 | 2.79 | 9,759 | 2.68 | 0.39 | 7 |
| 47 | 23-Jun | 388.95 | 396.00 | 383.55 | 392.70 | 388.43 | 0.69 | 1,226.65 | 31,716 | 3.97 | 14,900 | 4.09 | 0.58 | 11 |
| 48 | 20-Jun | 391.65 | 393.20 | 386.05 | 390.00 | 390.09 | 0.27 | 1,218.00 | 19,699 | 2.47 | 8,540 | 2.34 | 0.33 | 6 |
| 49 | 19-Jun | 398.55 | 399.05 | 383.35 | 388.95 | 391.71 | -2.16 | 1,214.94 | 31,206 | 3.91 | 16,166 | 4.43 | 0.63 | 11 |
| 50 | 18-Jun | 395.50 | 404.95 | 394.50 | 397.55 | 398.81 | -0.48 | 1,241.80 | 17,242 | 2.16 | 8,235 | 2.26 | 0.33 | 6 |
| 51 | 17-Jun | 407.10 | 409.00 | 398.00 | 399.45 | 402.25 | -1.86 | 1,247.74 | 19,434 | 2.43 | 10,434 | 2.86 | 0.42 | 7 |
| 52 | 16-Jun | 404.30 | 409.00 | 395.80 | 407.00 | 402.09 | 0.67 | 1,271.00 | 28,052 | 3.51 | 12,576 | 3.45 | 0.51 | 9 |
| 53 | 13-Jun | 398.00 | 415.00 | 390.50 | 404.30 | 404.51 | -0.36 | 1,262.89 | 37,691 | 4.72 | 16,731 | 4.59 | 0.68 | 12 |
| 54 | 12-Jun | 416.25 | 420.00 | 403.00 | 405.75 | 411.51 | -2.52 | 1,267.41 | 28,826 | 3.61 | 13,173 | 3.61 | 0.54 | 9 |
| 55 | 11-Jun | 421.70 | 425.95 | 411.00 | 416.25 | 419.85 | -2.14 | 1,300.21 | 37,133 | 4.65 | 17,449 | 4.78 | 0.73 | 12 |
| 56 | 10-Jun | 429.00 | 433.70 | 418.85 | 425.35 | 423.83 | 0.39 | 1,328.64 | 44,952 | 5.63 | 26,593 | 7.29 | 1.13 | 19 |
| 57 | 09-Jun | 410.00 | 432.00 | 409.95 | 423.70 | 423.00 | 3.43 | 1,323.48 | 85,014 | 10.64 | 35,528 | 9.74 | 1.00 | 25 |
| 58 | 06-Jun | 405.00 | 413.00 | 397.35 | 409.65 | 403.57 | 1.21 | 1,279.60 | 83,325 | 10.43 | 35,464 | 9.72 | 1.43 | 25 |
| 59 | 05-Jun | 406.70 | 412.20 | 400.10 | 404.75 | 406.04 | 0.01 | 1,264.29 | 23,713 | 2.97 | 12,236 | 3.36 | 0.50 | 9 |
| 60 | 04-Jun | 406.20 | 408.70 | 400.35 | 404.70 | 405.81 | -0.20 | 1,264.13 | 23,751 | 2.97 | 8,139 | 2.23 | 0.33 | 6 |
| 61 | 03-Jun | 421.95 | 427.90 | 401.20 | 405.50 | 413.92 | -3.20 | 1,266.63 | 39,574 | 4.95 | 18,167 | 4.98 | 0.75 | 13 |
| 62 | 02-Jun | 413.25 | 423.00 | 406.50 | 418.90 | 415.24 | 1.93 | 1,308.49 | 45,022 | 5.63 | 26,901 | 7.38 | 1.12 | 19 |
| 63 | 30-May | 409.00 | 413.70 | 407.10 | 410.95 | 410.37 | 0.48 | 1,283.66 | 21,626 | 2.71 | 12,407 | 3.40 | 0.51 | 9 |
| 64 | 29-May | 416.00 | 416.05 | 405.65 | 409.00 | 410.78 | -0.70 | 1,277.00 | 37,459 | 4.69 | 13,085 | 3.59 | 0.54 | 9 |
| 65 | 28-May | 408.95 | 417.75 | 405.30 | 411.90 | 412.00 | 1.10 | 1,286.62 | 44,106 | 5.52 | 23,131 | 6.34 | 0.00 | 16 |
| 66 | 27-May | 400.45 | 410.00 | 395.90 | 407.40 | 405.39 | 2.19 | 1,272.57 | 33,662 | 4.21 | 18,578 | 5.09 | 0.75 | 13 |
| 67 | 26-May | 404.50 | 412.50 | 397.05 | 398.65 | 403.36 | -0.85 | 1,245.24 | 36,414 | 4.56 | 16,604 | 4.55 | 0.67 | 12 |
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