| Macro-sector: Financial Services | Band: 20 | High52 Price: 433.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 245.5 | Barrier: 273.0; Drift%: 5.57 |
| Basic Industry: Stockbroking & Allied | Total Equity: 46,882,257 | Low52 Date: 30-Mar-2026 | SHP: 32.78 / 12.36 / 0.01 / 54.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 487.7 / 311.65 | Month: 356.4 / 290.35 | Week: 334.2 / 313.1 | Day: 307.0 / 276.19 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 276.19 | 307.00 | 276.19 | 289.10 | 294.92 | 3.10 | 1,355.37 | 162,318 | 6.79 | 33,137 | 3.78 | 0.98 | 13 |
| 2 | 06-Apr | 285.37 | 285.75 | 275.70 | 280.40 | 279.59 | -1.75 | 1,314.58 | 63,286 | 2.65 | 24,612 | 2.81 | 0.69 | 10 |
| 3 | 02-Apr | 261.00 | 293.99 | 253.13 | 285.38 | 274.20 | 5.61 | 1,337.93 | 124,929 | 5.22 | 24,565 | 2.80 | 0.67 | 10 |
| 4 | 01-Apr | 251.00 | 273.00 | 251.00 | 270.21 | 267.58 | 8.47 | 1,266.81 | 82,094 | 3.43 | 28,960 | 3.30 | 0.77 | 11 |
| 5 | 30-Mar | 258.00 | 270.65 | 245.50 | 249.10 | 252.64 | -4.83 | 1,167.84 | 160,114 | 6.70 | 80,464 | 9.18 | 2.03 | 31 |
| 6 | 27-Mar | 273.00 | 274.90 | 258.00 | 261.75 | 265.45 | -4.78 | 1,227.14 | 89,973 | 3.76 | 51,972 | 5.93 | 1.38 | 20 |
| 7 | 25-Mar | 275.10 | 281.95 | 273.30 | 274.90 | 276.27 | 0.40 | 1,288.79 | 104,367 | 4.36 | 56,244 | 6.42 | 1.55 | 22 |
| 8 | 24-Mar | 287.00 | 289.85 | 272.10 | 273.80 | 277.18 | -1.93 | 1,283.64 | 101,346 | 4.24 | 52,253 | 5.96 | 1.45 | 20 |
| 9 | 23-Mar | 286.20 | 290.75 | 278.15 | 279.20 | 280.73 | -4.25 | 1,308.95 | 70,668 | 2.95 | 37,147 | 4.24 | 1.04 | 14 |
| 10 | 20-Mar | 288.00 | 298.00 | 287.85 | 291.60 | 290.18 | 1.23 | 1,367.09 | 63,078 | 2.64 | 34,765 | 3.97 | 1.01 | 14 |
| 11 | 19-Mar | 293.00 | 294.70 | 286.05 | 288.05 | 290.47 | -3.13 | 1,350.44 | 56,273 | 2.35 | 35,735 | 4.08 | 1.04 | 14 |
| 12 | 18-Mar | 291.10 | 304.50 | 290.80 | 297.35 | 297.48 | 2.15 | 1,394.04 | 55,150 | 2.31 | 22,580 | 2.58 | 0.67 | 9 |
| 13 | 17-Mar | 296.00 | 299.85 | 289.00 | 291.10 | 292.97 | -0.50 | 1,364.74 | 88,847 | 3.72 | 35,687 | 4.07 | 1.05 | 14 |
| 14 | 16-Mar | 300.75 | 300.75 | 288.35 | 292.55 | 292.92 | -2.52 | 1,371.54 | 57,984 | 2.42 | 24,978 | 2.85 | 0.73 | 15 |
| 15 | 13-Mar | 298.00 | 305.15 | 297.15 | 300.10 | 299.88 | -0.56 | 1,406.94 | 46,736 | 1.95 | 29,680 | 3.39 | 0.89 | 17 |
| 16 | 12-Mar | 309.00 | 310.15 | 297.05 | 301.80 | 301.80 | -0.72 | 1,414.91 | 45,409 | 1.90 | 17,457 | 1.99 | 0.53 | 10 |
| 17 | 11-Mar | 310.50 | 317.80 | 300.50 | 304.00 | 306.93 | -1.57 | 1,425.00 | 56,788 | 2.37 | 20,323 | 2.32 | 0.62 | 12 |
| 18 | 10-Mar | 310.00 | 311.00 | 296.80 | 308.85 | 304.28 | 4.06 | 1,447.96 | 55,130 | 2.31 | 23,467 | 2.68 | 0.71 | 14 |
| 19 | 09-Mar | 299.00 | 301.00 | 292.40 | 296.80 | 296.56 | -1.93 | 1,391.47 | 31,681 | 1.32 | 17,922 | 2.04 | 0.53 | 10 |
| 20 | 06-Mar | 305.60 | 307.70 | 300.00 | 302.65 | 304.09 | -1.06 | 1,418.89 | 25,151 | 1.05 | 10,933 | 1.25 | 0.33 | 6 |
| 21 | 05-Mar | 303.80 | 313.75 | 302.55 | 305.90 | 305.57 | 0.69 | 1,434.13 | 23,914 | 1.00 | 10,380 | 1.18 | 0.32 | 6 |
| 22 | 04-Mar | 301.05 | 308.75 | 300.50 | 303.80 | 302.88 | -1.03 | 1,424.28 | 25,675 | 1.07 | 11,339 | 1.29 | 0.34 | 7 |
| 23 | 02-Mar | 302.00 | 313.75 | 302.00 | 306.95 | 308.16 | -4.03 | 1,439.05 | 59,943 | 2.51 | 27,312 | 3.12 | 0.84 | 16 |
| 24 | 27-Feb | 320.00 | 324.00 | 316.10 | 319.85 | 320.74 | -0.30 | 1,499.53 | 32,891 | 1.38 | 14,956 | 1.71 | 0.48 | 9 |
| 25 | 26-Feb | 320.05 | 332.00 | 316.35 | 320.80 | 323.72 | -1.34 | 1,503.98 | 36,301 | 1.52 | 12,807 | 1.46 | 0.41 | 7 |
| 26 | 25-Feb | 328.45 | 334.20 | 322.25 | 325.15 | 327.58 | -0.94 | 1,524.38 | 42,743 | 1.79 | 14,856 | 1.69 | 0.49 | 9 |
| 27 | 24-Feb | 316.90 | 333.95 | 313.10 | 328.25 | 323.32 | 2.59 | 1,538.91 | 83,352 | 3.49 | 38,936 | 4.44 | 1.26 | 23 |
| 28 | 23-Feb | 323.85 | 325.95 | 316.05 | 319.95 | 321.44 | -1.20 | 1,500.00 | 61,377 | 2.57 | 22,168 | 2.53 | 0.71 | 13 |
| 29 | 20-Feb | 310.50 | 343.80 | 310.50 | 323.85 | 332.64 | 3.32 | 1,518.28 | 448,159 | 18.74 | 47,375 | 5.41 | 1.58 | 28 |
| 30 | 19-Feb | 319.00 | 325.95 | 310.50 | 313.45 | 316.96 | -2.99 | 1,469.52 | 58,720 | 2.46 | 25,953 | 2.96 | 0.82 | 15 |
| 31 | 18-Feb | 325.15 | 329.75 | 319.00 | 323.10 | 322.56 | -1.33 | 1,514.77 | 54,178 | 2.27 | 24,041 | 2.74 | 0.78 | 14 |
| 32 | 17-Feb | 325.00 | 330.60 | 323.90 | 327.45 | 327.61 | 0.02 | 1,535.16 | 29,494 | 1.23 | 8,764 | 1.00 | 0.29 | 5 |
| 33 | 16-Feb | 320.00 | 333.40 | 312.95 | 327.40 | 321.08 | 1.22 | 1,534.93 | 72,649 | 3.04 | 18,195 | 2.08 | 0.58 | 11 |
| 34 | 13-Feb | 331.00 | 331.25 | 321.00 | 323.45 | 324.78 | -2.34 | 1,516.41 | 34,876 | 1.46 | 16,437 | 1.88 | 0.53 | 10 |
| 35 | 12-Feb | 333.00 | 337.85 | 329.20 | 331.20 | 332.19 | -0.62 | 1,552.74 | 33,422 | 1.40 | 17,025 | 1.94 | 0.57 | 10 |
| 36 | 11-Feb | 339.30 | 341.00 | 331.00 | 333.25 | 334.89 | -1.73 | 1,562.35 | 37,447 | 1.57 | 17,057 | 1.95 | 0.57 | 10 |
| 37 | 10-Feb | 344.35 | 344.45 | 337.25 | 339.10 | 341.23 | -0.50 | 1,589.78 | 31,824 | 1.33 | 14,185 | 1.62 | 0.48 | 8 |
| 38 | 09-Feb | 329.60 | 343.70 | 329.30 | 340.80 | 336.20 | 3.51 | 1,597.75 | 45,424 | 1.90 | 23,632 | 2.70 | 0.79 | 14 |
| 39 | 06-Feb | 333.80 | 336.00 | 326.05 | 329.25 | 328.90 | -1.39 | 1,543.60 | 26,749 | 1.12 | 12,407 | 1.42 | 0.41 | 9 |
| 40 | 05-Feb | 338.10 | 339.20 | 330.25 | 333.90 | 333.53 | -2.15 | 1,565.40 | 53,843 | 2.25 | 26,530 | 3.03 | 0.88 | 19 |
| 41 | 04-Feb | 334.05 | 345.00 | 331.00 | 341.25 | 339.00 | 2.16 | 1,599.86 | 73,628 | 3.08 | 30,594 | 3.49 | 1.00 | 22 |
| 42 | 03-Feb | 339.80 | 357.05 | 329.40 | 334.05 | 336.31 | 0.89 | 1,566.10 | 172,415 | 7.21 | 72,854 | 8.31 | 2.45 | 51 |
| 43 | 02-Feb | 331.00 | 339.15 | 324.00 | 331.10 | 330.01 | -0.24 | 1,552.27 | 72,358 | 3.03 | 18,129 | 2.07 | 0.60 | 13 |
| 44 | 01-Feb | 347.10 | 347.25 | 302.00 | 331.90 | 325.90 | -4.24 | 1,556.02 | 115,317 | 4.82 | 24,980 | 2.85 | 0.81 | 18 |
| 45 | 30-Jan | 351.30 | 351.65 | 341.70 | 346.60 | 346.27 | -0.84 | 1,624.94 | 45,208 | 1.89 | 14,941 | 1.70 | 0.52 | 11 |
| 46 | 29-Jan | 356.40 | 360.05 | 348.00 | 349.55 | 351.21 | -1.41 | 1,638.77 | 30,793 | 1.29 | 15,343 | 1.75 | 0.54 | 11 |
| 47 | 28-Jan | 343.40 | 363.65 | 343.30 | 354.55 | 354.70 | 3.79 | 1,662.21 | 101,862 | 4.26 | 34,700 | 3.96 | 1.23 | 25 |
| 48 | 27-Jan | 340.55 | 347.25 | 334.00 | 341.60 | 338.93 | 1.30 | 1,601.50 | 67,929 | 2.84 | 17,880 | 2.04 | 0.61 | 13 |
| 49 | 23-Jan | 353.60 | 356.45 | 334.00 | 337.20 | 343.83 | -4.64 | 1,580.87 | 73,935 | 3.09 | 24,982 | 2.85 | 0.86 | 18 |
| 50 | 22-Jan | 358.50 | 363.95 | 351.40 | 353.60 | 358.36 | -1.10 | 1,657.76 | 62,409 | 2.61 | 16,325 | 1.86 | 0.59 | 12 |
| 51 | 21-Jan | 361.45 | 368.55 | 352.35 | 357.55 | 361.16 | -0.13 | 1,676.28 | 154,312 | 6.45 | 28,316 | 3.23 | 1.02 | 20 |
| 52 | 20-Jan | 377.05 | 393.60 | 353.95 | 358.00 | 374.83 | -5.53 | 1,678.00 | 321,398 | 13.44 | 54,589 | 6.23 | 2.05 | 39 |
| 53 | 19-Jan | 371.00 | 396.50 | 364.35 | 378.95 | 382.85 | 1.13 | 1,776.60 | 569,361 | 23.81 | 53,147 | 6.06 | 2.03 | 38 |
| 54 | 16-Jan | 382.85 | 387.75 | 367.40 | 374.70 | 379.06 | -2.04 | 1,756.68 | 198,191 | 8.29 | 48,449 | 5.53 | 1.84 | 34 |
| 55 | 14-Jan | 346.30 | 393.55 | 331.00 | 382.50 | 357.99 | 7.25 | 1,793.25 | 1,510,684 | 63.17 | 101,547 | 11.59 | 3.64 | 72 |
| 56 | 13-Jan | 369.00 | 371.20 | 355.00 | 356.65 | 361.15 | -3.37 | 1,672.06 | 139,496 | 5.83 | 49,416 | 5.64 | 1.78 | 35 |
| 57 | 12-Jan | 361.80 | 372.00 | 349.10 | 369.10 | 358.90 | 2.73 | 1,730.42 | 183,057 | 7.65 | 54,059 | 6.17 | 1.94 | 38 |
| 58 | 09-Jan | 376.90 | 381.65 | 355.65 | 359.30 | 370.04 | -3.85 | 1,684.48 | 140,426 | 5.87 | 38,040 | 4.34 | 1.41 | 27 |
| 59 | 08-Jan | 384.75 | 390.90 | 371.35 | 373.70 | 380.15 | -2.87 | 1,751.99 | 142,558 | 5.96 | 58,317 | 6.65 | 2.22 | 41 |
| 60 | 07-Jan | 383.85 | 387.90 | 381.00 | 384.75 | 383.36 | -0.82 | 1,803.79 | 109,368 | 4.57 | 39,827 | 4.54 | 1.53 | 28 |
| 61 | 06-Jan | 375.00 | 393.70 | 365.00 | 387.95 | 384.74 | 3.29 | 1,818.80 | 586,701 | 24.53 | 147,440 | 16.82 | 5.67 | 104 |
| 62 | 05-Jan | 369.05 | 380.55 | 361.55 | 375.60 | 371.69 | 2.12 | 1,760.90 | 285,089 | 11.92 | 63,513 | 7.25 | 2.36 | 45 |
| 63 | 02-Jan | 375.50 | 375.55 | 361.45 | 367.80 | 369.35 | -2.13 | 1,724.33 | 719,809 | 30.10 | 94,196 | 10.75 | 3.48 | 67 |
| 64 | 01-Jan | 335.60 | 385.90 | 333.00 | 375.80 | 369.33 | 12.57 | 1,761.84 | 2,719,813 | 113.73 | 257,551 | 29.38 | 9.51 | 182 |
| 65 | 31-Dec | 331.70 | 343.85 | 331.70 | 333.85 | 338.02 | 0.65 | 1,565.16 | 81,052 | 3.39 | 31,781 | 3.63 | 1.07 | 22 |
| 66 | 30-Dec | 337.10 | 338.40 | 328.10 | 331.70 | 331.59 | -2.15 | 1,555.08 | 44,835 | 1.87 | 20,040 | 2.29 | 0.66 | 14 |
| 67 | 29-Dec | 339.10 | 345.00 | 332.35 | 339.00 | 336.02 | 0.33 | 1,589.00 | 54,266 | 2.27 | 22,138 | 2.53 | 0.74 | 16 |
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