| 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: 32.75 / 21.57 / 0.25 / 45.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 400.4 / 311.65 | Week: 398.2 / 359.35 | Day: 399.0 / 386.85 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.08 |
| 2 | 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 | 0.08 |
| 3 | 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 | 0.13 |
| 4 | 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 | 0.17 |
| 5 | 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 | 0.12 |
| 6 | 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 | 0.09 |
| 7 | 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 | 0.06 |
| 8 | 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 | 0.11 |
| 9 | 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 | 0.14 |
| 10 | 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 | 0.06 |
| 11 | 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 | 0.05 |
| 12 | 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 | 0.11 |
| 13 | 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 | 0.06 |
| 14 | 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 | 0.07 |
| 15 | 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 | 0.08 |
| 16 | 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 | 0.09 |
| 17 | 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 | 0.06 |
| 18 | 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 | 0.16 |
| 19 | 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 | 0.09 |
| 20 | 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 | 0.08 |
| 21 | 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 | 0.17 |
| 22 | 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 | 0.20 |
| 23 | 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 | 0.18 |
| 24 | 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 | 0.06 |
| 25 | 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 | 0.08 |
| 26 | 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 | 0.07 |
| 27 | 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 | 0.08 |
| 28 | 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 | 0.05 |
| 29 | 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 | 0.03 |
| 30 | 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 | 0.12 |
| 31 | 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 | 0.20 |
| 32 | 03-Apr | 369.00 | 378.00 | 360.00 | 374.70 | 373.77 | 2.07 | 1,170.43 | 32,732 | 2.21 | 15,465 | 3.33 | 0.58 | 0.11 |
| 33 | 02-Apr | 372.05 | 372.05 | 361.20 | 367.10 | 365.88 | -1.36 | 1,146.69 | 27,037 | 1.83 | 12,456 | 2.68 | 0.46 | 0.09 |
| 34 | 01-Apr | 354.50 | 373.95 | 354.50 | 372.15 | 366.59 | 4.73 | 1,162.46 | 41,201 | 2.78 | 16,463 | 3.55 | 0.60 | 0.12 |
| 35 | 28-Mar | 374.00 | 382.00 | 343.35 | 355.35 | 359.02 | -4.88 | 1,109.98 | 116,399 | 7.87 | 62,147 | 13.39 | 2.23 | 0.44 |
| 36 | 27-Mar | 359.50 | 385.00 | 356.00 | 373.60 | 364.78 | 1.94 | 1,166.99 | 88,795 | 6.00 | 42,398 | 9.14 | 1.55 | 0.30 |
| 37 | 26-Mar | 381.75 | 385.00 | 362.50 | 366.50 | 372.03 | -3.16 | 1,144.81 | 52,917 | 3.58 | 23,685 | 5.10 | 0.88 | 0.17 |
| 38 | 25-Mar | 396.90 | 400.40 | 375.00 | 378.45 | 382.25 | -3.70 | 1,182.14 | 70,119 | 4.74 | 24,115 | 5.20 | 0.92 | 0.17 |
| 39 | 24-Mar | 355.80 | 399.35 | 353.95 | 393.00 | 387.38 | 11.55 | 1,227.00 | 244,134 | 16.50 | 45,717 | 9.85 | 1.77 | 0.32 |
| 40 | 21-Mar | 337.25 | 355.00 | 336.15 | 352.30 | 349.16 | 3.86 | 1,100.46 | 56,586 | 3.82 | 29,439 | 6.34 | 1.03 | 0.21 |
| 41 | 20-Mar | 337.20 | 352.00 | 337.20 | 339.20 | 342.77 | 0.59 | 1,059.54 | 51,205 | 3.46 | 23,062 | 4.97 | 0.79 | 0.16 |
| 42 | 19-Mar | 321.65 | 341.90 | 321.65 | 337.20 | 336.04 | 5.16 | 1,053.29 | 42,202 | 2.85 | 17,976 | 3.87 | 0.60 | 0.13 |
| 43 | 18-Mar | 315.05 | 327.45 | 315.05 | 320.65 | 321.25 | 1.54 | 1,001.59 | 38,144 | 2.58 | 17,138 | 3.69 | 0.55 | 0.12 |
| 44 | 17-Mar | 327.40 | 332.90 | 311.65 | 315.80 | 322.21 | -3.54 | 986.44 | 38,060 | 2.57 | 18,988 | 4.09 | 0.61 | 0.13 |
| 45 | 13-Mar | 334.15 | 338.00 | 324.95 | 327.40 | 331.38 | -2.98 | 1,022.68 | 24,915 | 1.68 | 10,995 | 2.37 | 0.36 | 0.08 |
| 46 | 12-Mar | 333.00 | 339.85 | 332.55 | 337.45 | 335.46 | 1.09 | 1,054.07 | 14,378 | 0.97 | 7,371 | 1.59 | 0.25 | 0.05 |
| 47 | 11-Mar | 344.00 | 345.50 | 330.40 | 333.80 | 336.46 | -3.15 | 1,042.67 | 24,255 | 1.64 | 12,023 | 2.59 | 0.40 | 0.08 |
| 48 | 10-Mar | 361.30 | 362.00 | 340.10 | 344.65 | 350.02 | -3.65 | 1,076.56 | 28,925 | 1.95 | 16,773 | 3.61 | 0.59 | 0.12 |
| 49 | 07-Mar | 348.90 | 362.90 | 348.85 | 357.70 | 357.32 | 1.45 | 1,117.32 | 23,065 | 1.56 | 9,025 | 1.95 | 0.32 | 0.06 |
| 50 | 06-Mar | 340.05 | 356.85 | 340.00 | 352.60 | 348.33 | 4.00 | 1,101.39 | 24,949 | 1.69 | 8,840 | 1.91 | 0.31 | 0.06 |
| 51 | 05-Mar | 326.05 | 346.75 | 326.05 | 339.05 | 335.37 | 3.50 | 1,059.07 | 32,945 | 2.23 | 19,553 | 4.21 | 0.66 | 0.14 |
| 52 | 04-Mar | 328.00 | 341.10 | 326.00 | 327.60 | 332.22 | -0.98 | 1,023.30 | 34,198 | 2.31 | 15,182 | 3.27 | 0.50 | 0.11 |
| 53 | 03-Mar | 351.10 | 354.75 | 326.00 | 330.85 | 335.11 | -5.30 | 1,033.45 | 35,433 | 2.39 | 16,544 | 3.57 | 0.55 | 0.12 |
| 54 | 28-Feb | 349.85 | 355.70 | 340.00 | 349.35 | 345.22 | -1.47 | 1,091.24 | 32,157 | 2.17 | 15,246 | 3.29 | 0.53 | 0.11 |
| 55 | 27-Feb | 361.35 | 362.70 | 351.60 | 354.55 | 356.58 | -1.88 | 1,107.48 | 15,340 | 1.04 | 7,639 | 1.65 | 0.27 | 0.05 |
| 56 | 25-Feb | 366.00 | 370.45 | 356.35 | 361.35 | 364.96 | -1.09 | 1,128.73 | 20,936 | 1.41 | 10,460 | 2.25 | 0.38 | 0.07 |
| 57 | 24-Feb | 363.45 | 368.95 | 360.35 | 365.35 | 365.20 | -0.99 | 1,141.22 | 15,033 | 1.02 | 8,154 | 1.76 | 0.30 | 0.06 |
| 58 | 21-Feb | 374.10 | 388.10 | 365.40 | 369.00 | 375.06 | -0.87 | 1,152.00 | 30,386 | 2.05 | 12,495 | 2.69 | 0.47 | 0.09 |
| 59 | 20-Feb | 365.00 | 379.95 | 363.00 | 372.25 | 373.10 | 0.66 | 1,162.77 | 25,281 | 1.71 | 10,688 | 2.30 | 0.40 | 0.08 |
| 60 | 19-Feb | 354.70 | 379.00 | 353.35 | 369.80 | 366.31 | 4.57 | 1,155.12 | 16,314 | 1.10 | 7,639 | 1.65 | 0.28 | 0.05 |
| 61 | 18-Feb | 363.00 | 372.85 | 350.00 | 353.65 | 355.96 | -2.79 | 1,104.67 | 30,136 | 2.04 | 15,221 | 3.28 | 0.54 | 0.11 |
| 62 | 17-Feb | 362.05 | 371.20 | 355.35 | 363.80 | 362.10 | -1.22 | 1,136.38 | 28,828 | 1.95 | 15,528 | 3.35 | 0.56 | 0.11 |
| 63 | 14-Feb | 377.50 | 384.70 | 362.00 | 368.30 | 370.15 | -2.45 | 1,150.43 | 22,225 | 1.50 | 10,764 | 2.32 | 0.40 | 0.08 |
| 64 | 13-Feb | 377.70 | 384.35 | 371.30 | 377.55 | 378.38 | 0.47 | 1,179.33 | 14,746 | 1.00 | 7,238 | 1.56 | 0.27 | 0.05 |
| 65 | 12-Feb | 379.00 | 382.45 | 365.00 | 375.80 | 374.57 | -0.84 | 1,173.86 | 30,949 | 2.09 | 13,342 | 2.88 | 0.50 | 0.09 |
| 66 | 11-Feb | 384.00 | 384.95 | 378.05 | 379.00 | 379.74 | -1.58 | 1,183.00 | 25,557 | 1.73 | 16,676 | 3.59 | 0.63 | 0.12 |
| 67 | 10-Feb | 400.25 | 400.45 | 381.15 | 385.10 | 386.38 | -3.35 | 1,202.91 | 26,204 | 1.77 | 12,651 | 2.73 | 0.49 | 0.09 |
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