| Macro-sector: Financial Services | Band: None | High52 Price: 299.3 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,600 | High52 Date: 17-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 62.0 | Barrier: 210.0; Drift%: -3.3 |
| Basic Industry: Other Financial Services | Total Equity: 10,769,600 | Low52 Date: 22-Jul-2025 | SHP: 67.29 / 0.0 / 0.68 / 32.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 289.0 / 246.0 | Week: 220.0 / 208.05 | Day: 204.9 / 202.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 202.00 | 204.90 | 202.00 | 203.30 | 203.30 | 1.14 | 218.95 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 2 | 06-Apr | 199.00 | 201.00 | 199.00 | 201.00 | 199.80 | 0.50 | 216.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 12 |
| 3 | 02-Apr | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.60 | 215.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.00 | 19 |
| 4 | 01-Apr | 200.15 | 210.00 | 200.15 | 203.25 | 203.43 | 1.55 | 218.89 | 7,200 | 8.99 | 7,200 | 8.99 | 0.15 | 21 |
| 5 | 30-Mar | 191.05 | 210.00 | 190.55 | 200.15 | 193.12 | -0.20 | 215.55 | 12,800 | 15.98 | 12,000 | 14.98 | 0.23 | 35 |
| 6 | 27-Mar | 201.00 | 201.00 | 200.40 | 200.55 | 200.70 | -1.21 | 215.98 | 6,400 | 7.99 | 6,400 | 7.99 | 0.13 | 19 |
| 7 | 25-Mar | 199.95 | 214.85 | 199.95 | 203.00 | 202.76 | -0.98 | 218.00 | 8,000 | 9.99 | 8,000 | 9.99 | 0.16 | 23 |
| 8 | 24-Mar | 202.00 | 220.90 | 199.95 | 205.00 | 203.26 | -2.59 | 220.00 | 11,200 | 13.98 | 10,400 | 12.98 | 0.21 | 30 |
| 9 | 23-Mar | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | -4.99 | 226.65 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 10 | 20-Mar | 218.00 | 225.00 | 218.00 | 221.50 | 221.50 | 2.10 | 238.55 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 11 | 19-Mar | 217.00 | 217.00 | 216.95 | 216.95 | 216.99 | -0.48 | 233.65 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 9 |
| 12 | 18-Mar | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 4.31 | 234.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 13 | 17-Mar | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.00 | 225.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 14 | 16-Mar | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 4.89 | 225.00 | 800 | 1.00 | 800 | 1.00 | 0.00 | 2 |
| 15 | 13-Mar | 191.00 | 208.85 | 191.00 | 199.25 | 198.76 | 0.15 | 214.58 | 20,800 | 25.97 | 20,800 | 25.97 | 0.41 | 60 |
| 16 | 12-Mar | 199.00 | 200.00 | 192.10 | 198.95 | 199.19 | -0.52 | 214.26 | 17,600 | 21.97 | 17,600 | 21.97 | 0.35 | 51 |
| 17 | 11-Mar | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.00 | 215.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.00 | 7 |
| 18 | 10-Mar | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50 | 215.00 | 1,600 | 2.00 | 1,600 | 2.00 | 0.00 | 5 |
| 19 | 09-Mar | 190.25 | 199.00 | 190.25 | 199.00 | 190.73 | 2.31 | 214.00 | 15,200 | 18.98 | 15,200 | 18.98 | 0.29 | 44 |
| 20 | 06-Mar | 197.00 | 203.00 | 193.50 | 194.50 | 197.39 | -2.51 | 209.47 | 12,000 | 14.98 | 12,000 | 14.98 | 0.24 | 35 |
| 21 | 05-Mar | 204.00 | 204.00 | 193.50 | 199.50 | 196.51 | -1.70 | 214.85 | 12,000 | 14.98 | 12,000 | 14.98 | 0.24 | 35 |
| 22 | 04-Mar | 197.25 | 203.00 | 197.25 | 202.95 | 199.13 | -2.24 | 218.57 | 7,200 | 8.99 | 7,200 | 8.99 | 0.14 | 21 |
| 23 | 02-Mar | 207.10 | 211.00 | 207.10 | 207.60 | 207.98 | -4.77 | 223.58 | 12,000 | 14.98 | 12,000 | 14.98 | 0.25 | 35 |
| 24 | 27-Feb | 208.05 | 218.00 | 208.05 | 218.00 | 212.22 | 0.46 | 234.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 12 |
| 25 | 26-Feb | 211.00 | 217.00 | 210.00 | 217.00 | 213.75 | -0.46 | 233.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 9 |
| 26 | 25-Feb | 210.05 | 218.00 | 210.00 | 218.00 | 211.81 | 1.87 | 234.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.08 | 12 |
| 27 | 24-Feb | 215.00 | 220.00 | 210.00 | 214.00 | 214.80 | -0.47 | 230.00 | 4,000 | 4.99 | 4,000 | 4.99 | 0.09 | 12 |
| 28 | 23-Feb | 211.00 | 215.00 | 211.00 | 215.00 | 212.33 | 1.90 | 231.00 | 2,400 | 3.00 | 2,400 | 3.00 | 0.05 | 7 |
| 29 | 20-Feb | 206.00 | 212.00 | 205.95 | 211.00 | 210.30 | -1.86 | 227.00 | 10,400 | 12.98 | 10,400 | 12.98 | 0.22 | 30 |
| 30 | 19-Feb | 211.10 | 215.00 | 211.00 | 215.00 | 212.03 | 0.00 | 231.00 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 9 |
| 31 | 18-Feb | 215.50 | 215.50 | 215.00 | 215.00 | 215.07 | -1.80 | 231.00 | 5,600 | 6.99 | 5,600 | 6.99 | 0.12 | 16 |
| 32 | 17-Feb | 211.00 | 220.00 | 211.00 | 218.95 | 215.33 | 2.43 | 235.80 | 11,200 | 13.98 | 11,200 | 13.98 | 0.24 | 32 |
| 33 | 16-Feb | 208.00 | 215.55 | 208.00 | 213.75 | 210.89 | -1.45 | 230.20 | 3,200 | 4.00 | 3,200 | 4.00 | 0.07 | 9 |
| 34 | 13-Feb | 214.70 | 222.40 | 214.65 | 216.90 | 215.68 | -3.60 | 233.59 | 7,200 | 8.99 | 6,400 | 7.99 | 0.14 | 19 |
| 35 | 12-Feb | 222.05 | 240.00 | 222.05 | 225.00 | 223.52 | -3.72 | 242.00 | 28,000 | 34.96 | 27,200 | 33.96 | 0.61 | 79 |
| 36 | 11-Feb | 233.70 | 233.70 | 231.00 | 233.70 | 233.43 | 4.99 | 251.69 | 36,800 | 45.94 | 35,200 | 43.95 | 0.82 | 102 |
| 37 | 10-Feb | 217.50 | 222.60 | 216.00 | 222.60 | 221.24 | 5.00 | 239.73 | 24,000 | 29.96 | 21,600 | 26.97 | 0.48 | 63 |
| 38 | 09-Feb | 208.00 | 218.40 | 208.00 | 212.00 | 212.22 | 1.92 | 228.00 | 29,600 | 36.95 | 24,000 | 29.96 | 0.51 | 70 |
| 39 | 06-Feb | 206.00 | 210.00 | 201.50 | 208.00 | 206.42 | 0.97 | 224.00 | 24,000 | 29.96 | 20,000 | 24.97 | 0.41 | 58 |
| 40 | 05-Feb | 204.00 | 206.00 | 195.10 | 206.00 | 201.62 | 1.30 | 221.00 | 23,200 | 28.96 | 18,400 | 22.97 | 0.37 | 53 |
| 41 | 04-Feb | 198.70 | 217.50 | 197.10 | 203.35 | 201.49 | -1.83 | 219.00 | 47,200 | 58.93 | 40,000 | 49.94 | 0.81 | 116 |
| 42 | 03-Feb | 224.00 | 224.00 | 206.00 | 207.15 | 214.38 | -3.31 | 223.09 | 9,600 | 11.99 | 9,600 | 11.99 | 0.21 | 28 |
| 43 | 02-Feb | 211.00 | 221.00 | 211.00 | 214.25 | 216.02 | 1.54 | 230.74 | 16,800 | 20.97 | 13,600 | 16.98 | 0.29 | 39 |
| 44 | 01-Feb | 218.00 | 218.90 | 211.00 | 211.00 | 217.01 | 1.20 | 227.00 | 14,400 | 17.98 | 12,000 | 14.98 | 0.26 | 35 |
| 45 | 30-Jan | 205.00 | 209.95 | 205.00 | 208.50 | 208.65 | 2.21 | 224.55 | 9,600 | 11.99 | 7,200 | 8.99 | 0.15 | 21 |
| 46 | 29-Jan | 203.00 | 205.00 | 200.00 | 204.00 | 202.86 | -0.41 | 219.00 | 22,400 | 27.97 | 20,000 | 24.97 | 0.41 | 58 |
| 47 | 28-Jan | 205.00 | 213.90 | 204.00 | 204.85 | 205.59 | -1.68 | 220.62 | 14,400 | 17.98 | 12,800 | 15.98 | 0.26 | 37 |
| 48 | 27-Jan | 204.90 | 210.00 | 204.60 | 208.35 | 206.37 | -3.23 | 224.38 | 22,400 | 27.97 | 19,200 | 23.97 | 0.40 | 56 |
| 49 | 23-Jan | 220.00 | 220.00 | 210.00 | 215.30 | 218.65 | 0.80 | 231.87 | 12,000 | 14.98 | 11,200 | 13.98 | 0.24 | 32 |
| 50 | 22-Jan | 219.15 | 227.00 | 210.50 | 213.60 | 219.32 | -3.50 | 230.04 | 16,000 | 19.98 | 12,000 | 14.98 | 0.26 | 35 |
| 51 | 21-Jan | 221.35 | 221.35 | 221.35 | 221.35 | 221.35 | -5.00 | 238.39 | 12,000 | 14.98 | 12,000 | 14.98 | 0.27 | 35 |
| 52 | 20-Jan | 242.40 | 242.40 | 228.00 | 233.00 | 231.83 | -2.92 | 250.00 | 12,800 | 15.98 | 12,000 | 14.98 | 0.28 | 35 |
| 53 | 19-Jan | 240.00 | 249.90 | 237.50 | 240.00 | 239.91 | -3.98 | 258.00 | 16,000 | 19.98 | 16,000 | 19.98 | 0.38 | 46 |
| 54 | 16-Jan | 236.25 | 257.00 | 235.60 | 249.95 | 239.77 | 0.79 | 269.19 | 24,800 | 30.96 | 23,200 | 28.96 | 0.56 | 67 |
| 55 | 14-Jan | 252.80 | 254.00 | 248.00 | 248.00 | 251.43 | -1.92 | 267.00 | 10,400 | 12.98 | 10,400 | 12.98 | 0.26 | 30 |
| 56 | 13-Jan | 238.90 | 255.00 | 238.90 | 252.85 | 247.45 | 1.59 | 272.31 | 9,600 | 11.99 | 8,800 | 10.99 | 0.22 | 26 |
| 57 | 12-Jan | 247.95 | 250.00 | 240.10 | 248.90 | 247.21 | 0.38 | 268.06 | 7,200 | 8.99 | 7,200 | 8.99 | 0.18 | 21 |
| 58 | 09-Jan | 247.50 | 248.00 | 247.50 | 247.95 | 247.93 | -0.82 | 267.03 | 6,400 | 7.99 | 6,400 | 7.99 | 0.16 | 19 |
| 59 | 08-Jan | 254.00 | 254.00 | 250.00 | 250.00 | 251.50 | -1.57 | 269.00 | 8,000 | 9.99 | 8,000 | 9.99 | 0.20 | 23 |
| 60 | 07-Jan | 262.00 | 262.00 | 250.10 | 254.00 | 260.23 | -2.31 | 273.00 | 14,400 | 17.98 | 14,400 | 17.98 | 0.37 | 42 |
| 61 | 06-Jan | 257.00 | 260.00 | 252.70 | 260.00 | 257.59 | 0.54 | 280.00 | 6,400 | 7.99 | 6,400 | 7.99 | 0.16 | 19 |
| 62 | 05-Jan | 259.95 | 259.95 | 253.00 | 258.60 | 257.55 | -1.52 | 278.50 | 3,200 | 4.00 | 3,200 | 4.00 | 0.08 | 9 |
| 63 | 02-Jan | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.00 | 282.81 | 800 | 1.00 | 800 | 1.00 | 0.02 | 2 |
| 64 | 01-Jan | 267.00 | 267.00 | 260.00 | 260.00 | 261.85 | -1.44 | 280.00 | 11,200 | 13.98 | 11,200 | 13.98 | 0.29 | 32 |
| 65 | 31-Dec | 257.00 | 263.80 | 257.00 | 263.80 | 260.40 | 2.65 | 284.10 | 1,600 | 2.00 | 1,600 | 2.00 | 0.04 | 5 |
| 66 | 30-Dec | 258.95 | 262.50 | 252.50 | 257.00 | 256.62 | -3.02 | 276.00 | 9,600 | 11.99 | 9,600 | 11.99 | 0.25 | 28 |
| 67 | 29-Dec | 246.00 | 265.00 | 246.00 | 265.00 | 259.06 | 2.40 | 285.00 | 3,200 | 4.00 | 2,400 | 3.00 | 0.06 | 7 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO