| Macro-sector: Financial Services | Band: None | High52 Price: 285.2 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,600 | High52 Date: 23-Sep-2025 | Bumper: 284.0; Drift%: 1.73 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 62.0 | Barrier: -; Drift%: - |
| 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: 285.2 / 167.0 | Week: 278.4 / 251.0 | Day: 291.9 / 284.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 291.90 | 291.90 | 284.00 | 289.00 | 287.48 | 3.55 | 311.00 | 9,600 | 3.00 | 9,600 | 3.00 | 0.28 | 28 |
| 2 | 11-Nov | 282.80 | 284.00 | 274.85 | 279.10 | 280.61 | 2.99 | 300.58 | 21,600 | 6.75 | 21,600 | 6.75 | 0.61 | 63 |
| 3 | 10-Nov | 265.00 | 271.00 | 260.00 | 271.00 | 270.09 | 5.00 | 291.00 | 167,200 | 52.23 | 167,200 | 52.23 | 4.52 | 485 |
| 4 | 07-Nov | 269.90 | 269.90 | 258.10 | 258.10 | 261.83 | -4.37 | 277.96 | 7,200 | 2.25 | 7,200 | 2.25 | 0.19 | 21 |
| 5 | 06-Nov | 274.60 | 274.60 | 261.00 | 269.90 | 267.35 | 1.22 | 290.67 | 12,000 | 3.75 | 12,000 | 3.75 | 0.32 | 35 |
| 6 | 04-Nov | 266.00 | 266.85 | 258.00 | 266.65 | 264.38 | 0.24 | 287.17 | 3,200 | 1.00 | 3,200 | 1.00 | 0.08 | 9 |
| 7 | 03-Nov | 266.00 | 267.00 | 257.00 | 266.00 | 263.39 | -0.37 | 286.00 | 8,000 | 2.50 | 8,000 | 2.50 | 0.21 | 23 |
| 8 | 31-Oct | 260.80 | 267.00 | 260.00 | 267.00 | 263.38 | 1.56 | 287.00 | 8,000 | 2.50 | 8,000 | 2.50 | 0.21 | 23 |
| 9 | 30-Oct | 259.00 | 268.00 | 251.00 | 262.90 | 258.11 | 2.88 | 283.13 | 12,800 | 4.00 | 11,200 | 3.50 | 0.29 | 33 |
| 10 | 29-Oct | 264.00 | 264.00 | 255.55 | 255.55 | 258.55 | -5.00 | 275.22 | 24,000 | 7.50 | 24,000 | 7.50 | 0.62 | 70 |
| 11 | 28-Oct | 275.60 | 275.60 | 265.00 | 269.00 | 269.23 | -3.38 | 289.00 | 11,200 | 3.50 | 11,200 | 3.50 | 0.30 | 33 |
| 12 | 27-Oct | 273.10 | 278.40 | 272.00 | 278.40 | 273.74 | 3.17 | 299.83 | 22,400 | 7.00 | 22,400 | 7.00 | 0.61 | 65 |
| 13 | 24-Oct | 259.05 | 269.85 | 256.00 | 269.85 | 259.37 | 3.39 | 290.62 | 11,200 | 3.50 | 11,200 | 3.50 | 0.29 | 33 |
| 14 | 23-Oct | 277.70 | 277.70 | 255.00 | 261.00 | 261.08 | -1.36 | 281.00 | 24,000 | 7.50 | 24,000 | 7.50 | 0.63 | 70 |
| 15 | 21-Oct | 264.00 | 264.60 | 264.00 | 264.60 | 264.50 | 5.00 | 284.96 | 9,600 | 3.00 | 9,600 | 3.00 | 0.25 | 28 |
| 16 | 20-Oct | 250.00 | 252.00 | 250.00 | 252.00 | 251.68 | 5.00 | 271.00 | 27,200 | 8.50 | 27,200 | 8.50 | 0.68 | 79 |
| 17 | 17-Oct | 228.00 | 240.00 | 228.00 | 240.00 | 231.00 | 0.00 | 258.00 | 12,800 | 4.00 | 12,800 | 4.00 | 0.00 | 37 |
| 18 | 16-Oct | 235.00 | 240.00 | 234.70 | 240.00 | 236.18 | -2.83 | 258.00 | 6,400 | 2.00 | 6,400 | 2.00 | 0.15 | 19 |
| 19 | 14-Oct | 252.45 | 252.45 | 247.00 | 247.00 | 248.09 | -3.14 | 266.00 | 8,000 | 2.50 | 8,000 | 2.50 | 0.20 | 23 |
| 20 | 13-Oct | 255.40 | 255.40 | 245.10 | 255.00 | 247.34 | -1.16 | 274.00 | 17,600 | 5.50 | 17,600 | 5.50 | 0.44 | 51 |
| 21 | 10-Oct | 258.00 | 258.40 | 258.00 | 258.00 | 258.13 | 0.98 | 277.00 | 4,800 | 1.50 | 4,800 | 1.50 | 0.12 | 14 |
| 22 | 08-Oct | 240.00 | 255.50 | 240.00 | 255.50 | 248.70 | 2.20 | 275.16 | 8,000 | 2.50 | 8,000 | 2.50 | 0.20 | 23 |
| 23 | 07-Oct | 249.10 | 265.20 | 248.80 | 250.00 | 255.68 | -4.54 | 269.00 | 25,600 | 8.00 | 24,000 | 7.50 | 0.61 | 70 |
| 24 | 06-Oct | 250.60 | 261.90 | 250.60 | 261.90 | 259.58 | 2.11 | 282.06 | 8,000 | 2.50 | 8,000 | 2.50 | 0.21 | 23 |
| 25 | 03-Oct | 239.60 | 256.50 | 239.45 | 256.50 | 240.58 | 1.77 | 276.24 | 51,200 | 16.00 | 51,200 | 16.00 | 1.23 | 149 |
| 26 | 01-Oct | 254.00 | 254.00 | 252.00 | 252.05 | 253.01 | -0.77 | 271.45 | 6,400 | 2.00 | 6,400 | 2.00 | 0.16 | 19 |
| 27 | 30-Sep | 262.50 | 262.50 | 254.00 | 254.00 | 255.21 | 1.13 | 273.00 | 14,400 | 4.50 | 14,400 | 4.50 | 0.37 | 42 |
| 28 | 29-Sep | 255.65 | 255.65 | 245.10 | 251.15 | 252.20 | 3.14 | 270.48 | 20,800 | 6.50 | 20,800 | 6.50 | 0.52 | 60 |
| 29 | 26-Sep | 237.40 | 248.00 | 237.40 | 243.50 | 243.18 | -2.52 | 262.24 | 30,400 | 9.50 | 30,400 | 9.50 | 0.74 | 88 |
| 30 | 25-Sep | 273.35 | 273.35 | 249.40 | 249.80 | 250.24 | -4.84 | 269.02 | 51,200 | 16.00 | 49,600 | 15.50 | 1.24 | 144 |
| 31 | 24-Sep | 275.50 | 280.00 | 261.65 | 262.50 | 268.35 | -4.28 | 282.70 | 19,200 | 6.00 | 17,600 | 5.50 | 0.47 | 51 |
| 32 | 23-Sep | 285.20 | 285.20 | 271.00 | 274.25 | 282.30 | 0.96 | 295.36 | 54,400 | 16.99 | 48,000 | 15.00 | 1.36 | 139 |
| 33 | 22-Sep | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | 4.99 | 292.56 | 12,800 | 4.00 | 12,800 | 4.00 | 0.35 | 37 |
| 34 | 19-Sep | 248.00 | 264.00 | 247.10 | 258.75 | 249.28 | -0.52 | 278.66 | 70,400 | 21.99 | 60,800 | 18.99 | 1.52 | 177 |
| 35 | 18-Sep | 260.10 | 275.00 | 260.10 | 260.10 | 263.52 | -4.99 | 280.12 | 67,200 | 20.99 | 64,000 | 19.99 | 1.69 | 186 |
| 36 | 17-Sep | 273.95 | 274.35 | 248.25 | 273.75 | 262.96 | 4.76 | 294.82 | 176,000 | 54.98 | 164,800 | 51.48 | 4.33 | 478 |
| 37 | 16-Sep | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 4.98 | 281.41 | 16,000 | 5.00 | 16,000 | 5.00 | 0.42 | 46 |
| 38 | 15-Sep | 248.90 | 248.90 | 248.90 | 248.90 | 248.90 | 5.00 | 268.06 | 14,400 | 4.50 | 14,400 | 4.50 | 0.36 | 42 |
| 39 | 12-Sep | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | 4.98 | 255.29 | 8,000 | 2.50 | 8,000 | 2.50 | 0.19 | 23 |
| 40 | 11-Sep | 224.75 | 225.80 | 224.50 | 225.80 | 225.16 | 5.00 | 243.18 | 22,400 | 7.00 | 14,400 | 4.50 | 0.32 | 42 |
| 41 | 10-Sep | 215.05 | 215.05 | 215.00 | 215.05 | 215.05 | 4.98 | 231.60 | 33,600 | 10.50 | 27,200 | 8.50 | 0.58 | 79 |
| 42 | 09-Sep | 204.85 | 204.85 | 185.35 | 204.85 | 204.03 | 5.00 | 220.62 | 41,600 | 13.00 | 41,600 | 13.00 | 0.85 | 121 |
| 43 | 08-Sep | 194.00 | 195.10 | 190.50 | 195.10 | 194.60 | 4.98 | 210.11 | 49,600 | 15.50 | 49,600 | 15.50 | 0.97 | 144 |
| 44 | 05-Sep | 177.00 | 185.85 | 177.00 | 185.85 | 182.65 | 5.00 | 200.15 | 24,000 | 7.50 | 24,000 | 7.50 | 0.44 | 70 |
| 45 | 04-Sep | 175.80 | 179.00 | 175.00 | 177.00 | 176.60 | 0.68 | 190.00 | 9,600 | 3.00 | 9,600 | 3.00 | 0.17 | 99,900 |
| 46 | 03-Sep | 170.00 | 176.40 | 169.80 | 175.80 | 174.25 | 4.64 | 189.33 | 46,400 | 14.50 | 46,400 | 14.50 | 0.81 | 99,900 |
| 47 | 02-Sep | 167.00 | 170.50 | 167.00 | 168.00 | 169.00 | 1.11 | 180.00 | 16,000 | 5.00 | 16,000 | 5.00 | 0.00 | 99,900 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO