| 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 | Low52 Price: 311.65 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 31,236,338 | Low52 Date: 17-Mar-2025 | SHP: 32.77 / 21.59 / 0.25 / 45.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 400.4 / 311.65 | Week: 400.4 / 343.35 | Day: 378.0 / 360.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 369.00 | 378.00 | 360.00 | 374.70 | 373.77 | 2.07 | 1,170.43 | 32,732 | 2.28 | 15,465 | 2.10 | 0.58 | 0.11 |
| 2 | 02-Apr | 372.05 | 372.05 | 361.20 | 367.10 | 365.88 | -1.36 | 1,146.69 | 27,037 | 1.88 | 12,456 | 1.69 | 0.46 | 0.09 |
| 3 | 01-Apr | 354.50 | 373.95 | 354.50 | 372.15 | 366.59 | 4.73 | 1,162.46 | 41,201 | 2.87 | 16,463 | 2.23 | 0.60 | 0.12 |
| 4 | 28-Mar | 374.00 | 382.00 | 343.35 | 355.35 | 359.02 | -4.88 | 1,109.98 | 116,399 | 8.10 | 62,147 | 8.43 | 2.23 | 0.44 |
| 5 | 27-Mar | 359.50 | 385.00 | 356.00 | 373.60 | 364.78 | 1.94 | 1,166.99 | 88,795 | 6.18 | 42,398 | 5.75 | 1.55 | 0.30 |
| 6 | 26-Mar | 381.75 | 385.00 | 362.50 | 366.50 | 372.03 | -3.16 | 1,144.81 | 52,917 | 3.68 | 23,685 | 3.21 | 0.88 | 0.17 |
| 7 | 25-Mar | 396.90 | 400.40 | 375.00 | 378.45 | 382.25 | -3.70 | 1,182.14 | 70,119 | 4.88 | 24,115 | 3.27 | 0.92 | 0.17 |
| 8 | 24-Mar | 355.80 | 399.35 | 353.95 | 393.00 | 387.38 | 11.55 | 1,227.00 | 244,134 | 16.98 | 45,717 | 6.20 | 1.77 | 0.32 |
| 9 | 21-Mar | 337.25 | 355.00 | 336.15 | 352.30 | 349.16 | 3.86 | 1,100.46 | 56,586 | 3.94 | 29,439 | 3.99 | 1.03 | 0.21 |
| 10 | 20-Mar | 337.20 | 352.00 | 337.20 | 339.20 | 342.77 | 0.59 | 1,059.54 | 51,205 | 3.56 | 23,062 | 3.13 | 0.79 | 0.16 |
| 11 | 19-Mar | 321.65 | 341.90 | 321.65 | 337.20 | 336.04 | 5.16 | 1,053.29 | 42,202 | 2.93 | 17,976 | 2.44 | 0.60 | 0.13 |
| 12 | 18-Mar | 315.05 | 327.45 | 315.05 | 320.65 | 321.25 | 1.54 | 1,001.59 | 38,144 | 2.65 | 17,138 | 2.32 | 0.55 | 0.12 |
| 13 | 17-Mar | 327.40 | 332.90 | 311.65 | 315.80 | 322.21 | -3.54 | 986.44 | 38,060 | 2.65 | 18,988 | 2.58 | 0.61 | 0.13 |
| 14 | 13-Mar | 334.15 | 338.00 | 324.95 | 327.40 | 331.38 | -2.98 | 1,022.68 | 24,915 | 1.73 | 10,995 | 1.49 | 0.36 | 0.08 |
| 15 | 12-Mar | 333.00 | 339.85 | 332.55 | 337.45 | 335.46 | 1.09 | 1,054.07 | 14,378 | 1.00 | 7,371 | 1.00 | 0.25 | 0.05 |
| 16 | 11-Mar | 344.00 | 345.50 | 330.40 | 333.80 | 336.46 | -3.15 | 1,042.67 | 24,255 | 1.69 | 12,023 | 1.63 | 0.40 | 0.08 |
| 17 | 10-Mar | 361.30 | 362.00 | 340.10 | 344.65 | 350.02 | -3.65 | 1,076.56 | 28,925 | 2.01 | 16,773 | 2.28 | 0.59 | 0.12 |
| 18 | 07-Mar | 348.90 | 362.90 | 348.85 | 357.70 | 357.32 | 1.45 | 1,117.32 | 23,065 | 1.60 | 9,025 | 1.22 | 0.32 | 0.06 |
| 19 | 06-Mar | 340.05 | 356.85 | 340.00 | 352.60 | 348.33 | 4.00 | 1,101.39 | 24,949 | 1.74 | 8,840 | 1.20 | 0.31 | 0.06 |
| 20 | 05-Mar | 326.05 | 346.75 | 326.05 | 339.05 | 335.37 | 3.50 | 1,059.07 | 32,945 | 2.29 | 19,553 | 2.65 | 0.66 | 0.14 |
| 21 | 04-Mar | 328.00 | 341.10 | 326.00 | 327.60 | 332.22 | -0.98 | 1,023.30 | 34,198 | 2.38 | 15,182 | 2.06 | 0.50 | 0.11 |
| 22 | 03-Mar | 351.10 | 354.75 | 326.00 | 330.85 | 335.11 | -5.30 | 1,033.45 | 35,433 | 2.46 | 16,544 | 2.24 | 0.55 | 0.12 |
| 23 | 28-Feb | 349.85 | 355.70 | 340.00 | 349.35 | 345.22 | -1.47 | 1,091.24 | 32,157 | 2.24 | 15,246 | 2.07 | 0.53 | 0.11 |
| 24 | 27-Feb | 361.35 | 362.70 | 351.60 | 354.55 | 356.58 | -1.88 | 1,107.48 | 15,340 | 1.07 | 7,639 | 1.04 | 0.27 | 0.05 |
| 25 | 25-Feb | 366.00 | 370.45 | 356.35 | 361.35 | 364.96 | -1.09 | 1,128.73 | 20,936 | 1.46 | 10,460 | 1.42 | 0.38 | 0.07 |
| 26 | 24-Feb | 363.45 | 368.95 | 360.35 | 365.35 | 365.20 | -0.99 | 1,141.22 | 15,033 | 1.05 | 8,154 | 1.11 | 0.30 | 0.06 |
| 27 | 21-Feb | 374.10 | 388.10 | 365.40 | 369.00 | 375.06 | -0.87 | 1,152.00 | 30,386 | 2.11 | 12,495 | 1.69 | 0.47 | 0.09 |
| 28 | 20-Feb | 365.00 | 379.95 | 363.00 | 372.25 | 373.10 | 0.66 | 1,162.77 | 25,281 | 1.76 | 10,688 | 1.45 | 0.40 | 0.08 |
| 29 | 19-Feb | 354.70 | 379.00 | 353.35 | 369.80 | 366.31 | 4.57 | 1,155.12 | 16,314 | 1.13 | 7,639 | 1.04 | 0.28 | 0.05 |
| 30 | 18-Feb | 363.00 | 372.85 | 350.00 | 353.65 | 355.96 | -2.79 | 1,104.67 | 30,136 | 2.10 | 15,221 | 2.06 | 0.54 | 0.11 |
| 31 | 17-Feb | 362.05 | 371.20 | 355.35 | 363.80 | 362.10 | -1.22 | 1,136.38 | 28,828 | 2.00 | 15,528 | 2.11 | 0.56 | 0.11 |
| 32 | 14-Feb | 377.50 | 384.70 | 362.00 | 368.30 | 370.15 | -2.45 | 1,150.43 | 22,225 | 1.55 | 10,764 | 1.46 | 0.40 | 0.08 |
| 33 | 13-Feb | 377.70 | 384.35 | 371.30 | 377.55 | 378.38 | 0.47 | 1,179.33 | 14,746 | 1.03 | 7,238 | 0.98 | 0.27 | 0.05 |
| 34 | 12-Feb | 379.00 | 382.45 | 365.00 | 375.80 | 374.57 | -0.84 | 1,173.86 | 30,949 | 2.15 | 13,342 | 1.81 | 0.50 | 0.09 |
| 35 | 11-Feb | 384.00 | 384.95 | 378.05 | 379.00 | 379.74 | -1.58 | 1,183.00 | 25,557 | 1.78 | 16,676 | 2.26 | 0.63 | 0.12 |
| 36 | 10-Feb | 400.25 | 400.45 | 381.15 | 385.10 | 386.38 | -3.35 | 1,202.91 | 26,204 | 1.82 | 12,651 | 1.72 | 0.49 | 0.09 |
| 37 | 07-Feb | 400.00 | 405.00 | 395.30 | 398.45 | 399.12 | -0.42 | 1,244.61 | 19,089 | 1.33 | 6,069 | 0.82 | 0.24 | 0.04 |
| 38 | 06-Feb | 401.00 | 406.00 | 395.00 | 400.15 | 399.27 | -0.34 | 1,249.92 | 17,967 | 1.25 | 7,740 | 1.05 | 0.31 | 0.05 |
| 39 | 05-Feb | 390.45 | 403.85 | 390.15 | 401.50 | 399.42 | 3.85 | 1,254.14 | 33,619 | 2.34 | 11,314 | 1.53 | 0.45 | 0.08 |
| 40 | 04-Feb | 394.00 | 404.35 | 345.00 | 386.60 | 379.94 | -2.48 | 1,207.60 | 118,186 | 8.22 | 44,488 | 6.03 | 1.69 | 0.31 |
| 41 | 03-Feb | 386.60 | 410.00 | 386.60 | 396.45 | 399.78 | -2.26 | 1,238.36 | 19,221 | 1.34 | 7,765 | 1.05 | 0.31 | 0.05 |
| 42 | 01-Feb | 416.90 | 419.10 | 396.60 | 405.60 | 408.73 | -1.25 | 1,266.95 | 17,780 | 1.24 | 9,048 | 1.23 | 0.37 | 0.06 |
| 43 | 31-Jan | 397.20 | 414.95 | 396.05 | 410.75 | 406.47 | 2.37 | 1,283.03 | 19,456 | 1.35 | 8,068 | 1.09 | 0.33 | 0.06 |
| 44 | 30-Jan | 410.00 | 410.00 | 392.00 | 401.25 | 400.94 | 1.78 | 1,253.36 | 36,081 | 2.51 | 9,698 | 1.32 | 0.39 | 0.07 |
| 45 | 29-Jan | 375.00 | 399.90 | 375.00 | 394.25 | 393.15 | 3.75 | 1,231.49 | 18,100 | 1.26 | 7,730 | 1.05 | 0.30 | 0.05 |
| 46 | 28-Jan | 385.55 | 420.00 | 374.00 | 380.00 | 385.16 | -2.90 | 1,186.00 | 40,907 | 2.84 | 16,063 | 2.18 | 0.62 | 0.11 |
| 47 | 27-Jan | 400.00 | 404.75 | 381.40 | 391.35 | 389.75 | -2.42 | 1,222.43 | 39,745 | 2.76 | 16,589 | 2.25 | 0.65 | 0.12 |
| 48 | 24-Jan | 405.35 | 411.45 | 400.00 | 401.05 | 403.31 | -2.34 | 1,252.73 | 26,745 | 1.86 | 12,606 | 1.71 | 0.51 | 0.09 |
| 49 | 23-Jan | 409.15 | 416.00 | 406.55 | 410.65 | 411.83 | 0.23 | 1,282.72 | 17,278 | 1.20 | 7,097 | 0.96 | 0.29 | 0.05 |
| 50 | 22-Jan | 417.00 | 422.50 | 401.00 | 409.70 | 407.28 | -1.65 | 1,279.75 | 33,081 | 2.30 | 17,156 | 2.33 | 0.70 | 0.12 |
| 51 | 21-Jan | 426.65 | 429.70 | 414.65 | 416.45 | 419.75 | -2.45 | 1,300.84 | 24,872 | 1.73 | 12,324 | 1.67 | 0.52 | 0.09 |
| 52 | 20-Jan | 418.60 | 427.90 | 410.00 | 426.65 | 420.05 | 0.41 | 1,332.70 | 53,466 | 3.72 | 21,604 | 2.93 | 0.91 | 0.15 |
| 53 | 17-Jan | 430.00 | 430.55 | 420.00 | 424.90 | 424.73 | -1.34 | 1,327.23 | 41,787 | 2.91 | 16,280 | 2.21 | 0.69 | 0.11 |
| 54 | 16-Jan | 428.95 | 433.30 | 426.00 | 430.60 | 429.33 | 1.78 | 1,345.04 | 19,603 | 1.36 | 10,275 | 1.39 | 0.44 | 0.07 |
| 55 | 15-Jan | 426.35 | 432.95 | 420.90 | 422.95 | 426.00 | -0.09 | 1,321.14 | 22,639 | 1.57 | 11,133 | 1.51 | 0.00 | 0.08 |
| 56 | 14-Jan | 418.00 | 426.35 | 412.50 | 423.35 | 420.58 | 1.64 | 1,322.39 | 32,525 | 2.26 | 13,691 | 1.86 | 0.58 | 0.10 |
| 57 | 13-Jan | 428.60 | 435.50 | 412.25 | 416.40 | 423.05 | -4.50 | 1,300.68 | 45,448 | 3.16 | 22,220 | 3.01 | 0.94 | 0.16 |
| 58 | 10-Jan | 447.25 | 448.75 | 432.00 | 435.15 | 437.71 | -2.77 | 1,359.25 | 27,457 | 1.91 | 14,083 | 1.91 | 0.62 | 0.10 |
| 59 | 09-Jan | 455.30 | 456.10 | 445.40 | 447.20 | 450.11 | -1.38 | 1,396.89 | 16,753 | 1.17 | 9,233 | 1.25 | 0.42 | 0.07 |
| 60 | 08-Jan | 465.10 | 468.35 | 451.25 | 453.35 | 457.34 | -2.38 | 1,416.10 | 36,232 | 2.52 | 10,635 | 1.44 | 0.49 | 0.08 |
| 61 | 07-Jan | 457.00 | 471.85 | 440.00 | 464.15 | 462.03 | 1.67 | 1,449.83 | 24,984 | 1.74 | 10,553 | 1.43 | 0.49 | 0.07 |
| 62 | 06-Jan | 476.80 | 476.85 | 451.00 | 456.40 | 462.07 | -4.06 | 1,425.63 | 39,737 | 2.76 | 20,984 | 2.85 | 0.97 | 0.15 |
| 63 | 03-Jan | 473.00 | 482.50 | 473.00 | 474.95 | 477.97 | -0.62 | 1,483.57 | 17,614 | 1.22 | 10,324 | 1.40 | 0.49 | 0.07 |
| 64 | 02-Jan | 487.00 | 487.70 | 475.60 | 477.90 | 478.44 | -0.90 | 1,492.78 | 27,063 | 1.88 | 14,545 | 1.97 | 0.70 | 0.10 |
| 65 | 01-Jan | 471.00 | 484.80 | 466.05 | 482.20 | 478.53 | 2.92 | 1,506.22 | 39,769 | 2.77 | 17,326 | 2.35 | 0.83 | 0.12 |
| 66 | 31-Dec | 464.00 | 470.00 | 460.60 | 468.10 | 464.96 | 0.76 | 1,462.17 | 18,185 | 1.26 | 8,774 | 1.19 | 0.41 | 0.06 |
| 67 | 30-Dec | 469.65 | 469.65 | 463.00 | 464.55 | 465.64 | -0.65 | 1,451.08 | 29,215 | 2.03 | 19,987 | 2.71 | 0.93 | 0.14 |
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