| Macro-sector: Financial Services | Band: 20 | High52 Price: 519.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 288.35 | Barrier: 315.0; Drift%: -8.6 |
| Basic Industry: Stockbroking & Allied | Total Equity: 31,242,338 | Low52 Date: 11-Nov-2025 | SHP: 32.75 / 21.68 / 0.25 / 45.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 381.6 / 341.0 | Week: 321.0 / 310.0 | Day: 295.7 / 288.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 290.20 | 295.70 | 288.55 | 290.05 | 291.54 | -0.05 | 906.18 | 60,127 | 8.53 | 33,027 | 9.54 | 0.96 | 23 |
| 2 | 11-Nov | 295.80 | 300.00 | 288.35 | 290.20 | 291.61 | -1.43 | 906.65 | 60,508 | 8.58 | 24,489 | 7.07 | 0.71 | 17 |
| 3 | 10-Nov | 303.00 | 303.35 | 292.20 | 294.40 | 296.94 | -2.60 | 919.77 | 75,290 | 10.68 | 39,319 | 11.36 | 1.17 | 28 |
| 4 | 07-Nov | 306.30 | 315.95 | 298.90 | 302.25 | 303.95 | -1.32 | 944.30 | 64,199 | 9.11 | 23,605 | 6.82 | 0.72 | 17 |
| 5 | 06-Nov | 308.00 | 308.25 | 305.00 | 306.30 | 306.37 | -0.89 | 956.95 | 47,928 | 6.80 | 23,783 | 6.87 | 0.73 | 17 |
| 6 | 04-Nov | 313.40 | 313.40 | 307.85 | 309.05 | 309.83 | -0.88 | 965.54 | 43,978 | 6.24 | 31,921 | 9.22 | 0.99 | 23 |
| 7 | 03-Nov | 313.30 | 315.00 | 311.15 | 311.80 | 312.76 | 0.03 | 974.14 | 38,510 | 5.46 | 26,386 | 7.62 | 0.83 | 19 |
| 8 | 31-Oct | 312.00 | 315.30 | 310.50 | 311.70 | 312.90 | -0.42 | 973.82 | 40,486 | 5.74 | 21,443 | 6.19 | 0.67 | 15 |
| 9 | 30-Oct | 315.00 | 318.85 | 310.00 | 313.00 | 314.92 | -1.34 | 977.00 | 66,974 | 9.50 | 30,857 | 8.91 | 0.97 | 22 |
| 10 | 29-Oct | 318.60 | 319.05 | 314.35 | 317.25 | 316.67 | 0.21 | 991.16 | 21,909 | 3.11 | 13,271 | 3.83 | 0.42 | 9 |
| 11 | 28-Oct | 318.00 | 321.00 | 315.00 | 316.60 | 317.52 | 0.03 | 989.13 | 29,717 | 4.22 | 14,499 | 4.19 | 0.46 | 10 |
| 12 | 27-Oct | 313.60 | 319.65 | 313.30 | 316.50 | 317.02 | 1.31 | 988.82 | 47,142 | 6.69 | 19,355 | 5.59 | 0.61 | 14 |
| 13 | 24-Oct | 316.00 | 318.45 | 311.05 | 312.40 | 313.83 | -0.86 | 976.01 | 38,527 | 5.47 | 22,221 | 6.42 | 0.70 | 16 |
| 14 | 23-Oct | 320.00 | 320.00 | 314.25 | 315.10 | 316.41 | -0.21 | 984.45 | 34,931 | 4.96 | 21,798 | 6.30 | 0.69 | 15 |
| 15 | 21-Oct | 311.55 | 316.50 | 311.55 | 315.75 | 315.08 | 1.06 | 986.48 | 14,079 | 2.00 | 9,956 | 2.88 | 0.31 | 7 |
| 16 | 20-Oct | 314.40 | 316.95 | 311.10 | 312.45 | 313.56 | -0.11 | 976.17 | 45,091 | 6.40 | 26,567 | 7.67 | 0.83 | 19 |
| 17 | 17-Oct | 314.80 | 317.00 | 311.00 | 312.80 | 313.89 | -0.64 | 977.26 | 57,038 | 8.09 | 23,795 | 6.87 | 0.75 | 17 |
| 18 | 16-Oct | 316.00 | 320.50 | 313.10 | 314.80 | 316.40 | -0.58 | 983.51 | 89,427 | 12.69 | 46,259 | 13.36 | 1.46 | 33 |
| 19 | 15-Oct | 317.85 | 322.95 | 315.00 | 316.65 | 317.35 | 0.16 | 989.29 | 112,679 | 15.99 | 33,141 | 9.57 | 1.05 | 23 |
| 20 | 14-Oct | 324.30 | 326.00 | 312.00 | 316.15 | 318.27 | -1.22 | 987.73 | 205,955 | 29.22 | 47,181 | 13.63 | 1.50 | 33 |
| 21 | 13-Oct | 330.00 | 335.00 | 318.00 | 320.05 | 324.74 | -2.63 | 999.91 | 565,021 | 80.16 | 116,975 | 33.79 | 3.80 | 83 |
| 22 | 10-Oct | 331.00 | 397.00 | 316.25 | 328.70 | 359.89 | -4.79 | 1,026.94 | 8,785,132 | 1,246.29 | 891,212 | 257.43 | 32.07 | 629 |
| 23 | 09-Oct | 349.50 | 354.00 | 345.00 | 345.25 | 346.48 | -0.69 | 1,078.64 | 24,767 | 3.51 | 14,941 | 4.32 | 0.52 | 11 |
| 24 | 08-Oct | 352.20 | 353.15 | 345.00 | 347.65 | 348.45 | -1.29 | 1,086.14 | 15,722 | 2.23 | 9,263 | 2.68 | 0.32 | 7 |
| 25 | 07-Oct | 351.00 | 354.75 | 349.30 | 352.20 | 352.07 | 0.80 | 1,100.36 | 11,120 | 1.58 | 6,998 | 2.02 | 0.25 | 5 |
| 26 | 06-Oct | 354.60 | 358.75 | 346.50 | 349.40 | 351.69 | -1.48 | 1,091.61 | 14,245 | 2.02 | 8,192 | 2.37 | 0.29 | 6 |
| 27 | 03-Oct | 349.30 | 357.00 | 349.20 | 354.65 | 353.30 | 1.56 | 1,108.01 | 12,972 | 1.84 | 7,639 | 2.21 | 0.27 | 5 |
| 28 | 01-Oct | 341.30 | 351.60 | 341.30 | 349.20 | 347.95 | 1.75 | 1,090.98 | 8,292 | 1.18 | 4,368 | 1.26 | 0.15 | 3 |
| 29 | 30-Sep | 346.90 | 350.65 | 341.00 | 343.20 | 344.87 | -0.54 | 1,072.24 | 16,167 | 2.29 | 10,863 | 3.14 | 0.37 | 8 |
| 30 | 29-Sep | 350.85 | 351.10 | 344.10 | 345.05 | 347.18 | -1.15 | 1,078.02 | 10,773 | 1.53 | 5,531 | 1.60 | 0.19 | 4 |
| 31 | 26-Sep | 355.50 | 357.30 | 344.10 | 349.05 | 352.16 | -2.28 | 1,090.51 | 16,039 | 2.28 | 11,417 | 3.30 | 0.40 | 8 |
| 32 | 25-Sep | 362.00 | 364.35 | 355.00 | 357.20 | 359.90 | -1.33 | 1,115.98 | 12,274 | 1.74 | 7,758 | 2.24 | 0.28 | 5 |
| 33 | 24-Sep | 360.00 | 368.80 | 360.00 | 362.00 | 364.10 | 0.21 | 1,130.00 | 17,804 | 2.53 | 9,109 | 2.63 | 0.33 | 6 |
| 34 | 23-Sep | 360.05 | 365.45 | 360.00 | 361.25 | 362.04 | -0.54 | 1,128.63 | 8,000 | 1.13 | 4,351 | 1.26 | 0.16 | 3 |
| 35 | 22-Sep | 368.00 | 368.55 | 361.90 | 363.20 | 364.50 | -0.93 | 1,134.72 | 14,934 | 2.12 | 9,344 | 2.70 | 0.34 | 7 |
| 36 | 19-Sep | 368.75 | 374.00 | 364.70 | 366.60 | 367.24 | -0.38 | 1,145.34 | 13,413 | 1.90 | 6,806 | 1.97 | 0.25 | 5 |
| 37 | 18-Sep | 369.00 | 373.85 | 361.20 | 368.00 | 368.79 | 0.68 | 1,149.00 | 16,556 | 2.35 | 9,270 | 2.68 | 0.34 | 7 |
| 38 | 17-Sep | 364.50 | 369.70 | 364.50 | 365.50 | 366.78 | -0.04 | 1,141.91 | 13,574 | 1.93 | 8,676 | 2.51 | 0.32 | 6 |
| 39 | 16-Sep | 365.00 | 367.35 | 362.60 | 365.65 | 365.35 | 0.05 | 1,142.38 | 12,123 | 1.72 | 6,618 | 1.91 | 0.24 | 5 |
| 40 | 15-Sep | 372.20 | 372.20 | 363.30 | 365.45 | 366.69 | -1.22 | 1,141.75 | 19,657 | 2.79 | 11,573 | 3.34 | 0.42 | 8 |
| 41 | 12-Sep | 366.10 | 373.00 | 365.50 | 369.95 | 370.48 | 0.56 | 1,155.81 | 10,147 | 1.44 | 4,627 | 1.34 | 0.17 | 3 |
| 42 | 11-Sep | 366.10 | 372.90 | 363.35 | 367.90 | 369.12 | -0.43 | 1,149.41 | 12,917 | 1.83 | 6,145 | 1.77 | 0.23 | 4 |
| 43 | 10-Sep | 374.60 | 376.40 | 366.35 | 369.50 | 371.40 | -0.73 | 1,154.40 | 12,566 | 1.78 | 5,968 | 1.72 | 0.22 | 4 |
| 44 | 09-Sep | 370.60 | 376.60 | 368.00 | 372.20 | 371.68 | 0.95 | 1,162.84 | 7,048 | 1.00 | 4,093 | 1.18 | 0.15 | 3 |
| 45 | 08-Sep | 364.25 | 381.60 | 364.25 | 368.70 | 373.53 | 1.70 | 1,151.91 | 26,470 | 3.76 | 12,443 | 3.59 | 0.46 | 9 |
| 46 | 05-Sep | 360.75 | 366.40 | 360.00 | 362.55 | 362.89 | 0.50 | 1,132.69 | 7,961 | 1.13 | 3,461 | 1.00 | 0.13 | 2 |
| 47 | 04-Sep | 362.05 | 366.95 | 359.55 | 360.75 | 362.32 | -0.50 | 1,127.07 | 8,370 | 1.19 | 4,771 | 1.38 | 0.17 | 3 |
| 48 | 03-Sep | 362.30 | 369.90 | 358.60 | 362.55 | 365.64 | 0.07 | 1,132.69 | 16,351 | 2.32 | 7,900 | 2.28 | 0.29 | 6 |
| 49 | 02-Sep | 356.50 | 367.00 | 356.50 | 362.30 | 363.43 | 0.71 | 1,131.91 | 13,386 | 1.90 | 7,421 | 2.14 | 0.27 | 5 |
| 50 | 01-Sep | 355.00 | 363.70 | 354.00 | 359.75 | 360.15 | 1.07 | 1,123.94 | 13,673 | 1.94 | 9,028 | 2.61 | 0.33 | 6 |
| 51 | 29-Aug | 355.90 | 361.00 | 352.55 | 355.95 | 355.48 | -0.06 | 1,112.07 | 12,439 | 1.76 | 7,710 | 2.23 | 0.27 | 5 |
| 52 | 28-Aug | 357.10 | 361.00 | 352.75 | 356.15 | 356.52 | -0.49 | 1,112.70 | 9,452 | 1.34 | 5,379 | 1.55 | 0.19 | 4 |
| 53 | 26-Aug | 362.45 | 362.45 | 350.00 | 357.90 | 357.79 | -1.26 | 1,118.16 | 17,093 | 2.42 | 9,407 | 2.72 | 0.34 | 7 |
| 54 | 25-Aug | 369.00 | 370.95 | 360.00 | 362.45 | 364.87 | -1.78 | 1,132.38 | 22,032 | 3.13 | 12,598 | 3.64 | 0.46 | 9 |
| 55 | 22-Aug | 373.00 | 373.85 | 366.00 | 369.00 | 370.09 | -1.22 | 1,152.00 | 12,264 | 1.74 | 6,396 | 1.85 | 0.24 | 5 |
| 56 | 21-Aug | 374.00 | 378.20 | 371.40 | 373.55 | 374.86 | -0.08 | 1,167.06 | 14,971 | 2.12 | 5,998 | 1.73 | 0.22 | 4 |
| 57 | 20-Aug | 372.00 | 377.00 | 371.10 | 373.85 | 373.77 | -0.51 | 1,167.99 | 8,296 | 1.18 | 3,646 | 1.05 | 0.14 | 3 |
| 58 | 19-Aug | 367.30 | 378.00 | 364.50 | 375.75 | 371.06 | 2.30 | 1,173.93 | 14,010 | 1.99 | 7,476 | 2.16 | 0.28 | 5 |
| 59 | 18-Aug | 366.00 | 372.20 | 365.50 | 367.30 | 368.36 | 1.02 | 1,147.53 | 13,480 | 1.91 | 5,085 | 1.47 | 0.19 | 4 |
| 60 | 14-Aug | 365.10 | 372.00 | 360.35 | 363.60 | 365.42 | -1.90 | 1,135.97 | 16,933 | 2.40 | 8,047 | 2.32 | 0.29 | 6 |
| 61 | 13-Aug | 370.95 | 378.35 | 368.00 | 370.65 | 372.57 | 0.31 | 1,158.00 | 10,425 | 1.48 | 4,470 | 1.29 | 0.17 | 3 |
| 62 | 12-Aug | 369.50 | 374.95 | 366.35 | 369.50 | 372.19 | -1.47 | 1,154.40 | 7,989 | 1.13 | 3,965 | 1.15 | 0.15 | 3 |
| 63 | 11-Aug | 370.70 | 378.95 | 366.80 | 375.00 | 371.73 | 1.54 | 1,171.00 | 15,752 | 2.23 | 8,949 | 2.58 | 0.33 | 6 |
| 64 | 08-Aug | 368.95 | 379.95 | 362.35 | 369.30 | 369.81 | 0.46 | 1,153.78 | 11,903 | 1.69 | 6,146 | 1.78 | 0.23 | 4 |
| 65 | 07-Aug | 380.00 | 380.00 | 363.50 | 367.60 | 368.43 | -2.47 | 1,148.47 | 29,422 | 4.17 | 16,159 | 4.67 | 0.60 | 11 |
| 66 | 06-Aug | 372.15 | 381.00 | 372.15 | 376.90 | 377.71 | -0.69 | 1,177.52 | 10,680 | 1.52 | 5,074 | 1.47 | 0.19 | 4 |
| 67 | 05-Aug | 378.05 | 383.95 | 375.70 | 379.50 | 378.68 | 1.15 | 1,185.65 | 9,977 | 1.42 | 5,444 | 1.57 | 0.21 | 4 |
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