| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 328.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 200 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 227.95 | Low52 Price: 205.7 | Barrier: 244.45; Drift%: 0.67 |
| Basic Industry: Stockbroking & Allied | Total Equity: 909,055,160 | Low52 Date: 07-Apr-2025 | SHP: 28.87 / 12.45 / 18.11 / 40.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 3,042.0 / 1,941.0 | Month: 2,825.0 / 2,325.0 | Week: 2,530.0 / 229.9 | Day: 248.0 / 242.33 | Sis67: 77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 245.00 | 248.00 | 242.33 | 246.10 | 245.86 | 0.02 | 22,371.85 | 3,628,752 | 12.11 | 859,574 | 14.22 | 21.13 | 23 |
| 2 | 06-Apr | 241.00 | 246.91 | 236.70 | 246.05 | 242.86 | 2.16 | 22,367.30 | 5,924,466 | 19.78 | 1,420,480 | 23.50 | 34.50 | 39 |
| 3 | 02-Apr | 233.00 | 241.92 | 228.45 | 240.85 | 236.73 | 0.10 | 21,894.59 | 7,690,927 | 25.68 | 2,672,710 | 44.22 | 63.27 | 72 |
| 4 | 01-Apr | 238.96 | 244.45 | 238.01 | 240.60 | 241.51 | 5.74 | 21,871.87 | 9,009,539 | 30.08 | 2,631,841 | 43.54 | 63.56 | 71 |
| 5 | 30-Mar | 229.80 | 234.39 | 226.00 | 227.53 | 229.80 | -3.29 | 20,683.73 | 6,704,081 | 22.38 | 3,144,564 | 52.03 | 72.26 | 85 |
| 6 | 27-Mar | 238.00 | 243.00 | 233.72 | 235.27 | 237.43 | -2.65 | 21,387.34 | 7,528,583 | 25.13 | 2,721,637 | 45.03 | 64.62 | 74 |
| 7 | 25-Mar | 233.50 | 243.80 | 233.10 | 241.67 | 239.95 | 4.87 | 21,969.14 | 8,880,739 | 29.65 | 3,197,516 | 52.90 | 76.72 | 87 |
| 8 | 24-Mar | 226.99 | 231.49 | 223.15 | 230.44 | 227.71 | 4.31 | 20,948.27 | 6,207,473 | 20.72 | 2,096,433 | 34.69 | 47.74 | 57 |
| 9 | 23-Mar | 227.00 | 228.60 | 218.80 | 220.91 | 222.48 | -4.50 | 20,081.94 | 6,295,384 | 21.02 | 2,025,887 | 33.52 | 45.07 | 55 |
| 10 | 20-Mar | 235.90 | 237.80 | 230.00 | 231.32 | 233.58 | -0.47 | 21,028.26 | 6,007,983 | 20.06 | 1,540,569 | 25.49 | 35.98 | 42 |
| 11 | 19-Mar | 230.00 | 234.91 | 228.01 | 232.42 | 232.37 | -1.60 | 21,128.26 | 9,785,627 | 32.67 | 3,315,031 | 54.85 | 77.03 | 90 |
| 12 | 18-Mar | 217.90 | 237.90 | 217.16 | 236.21 | 231.46 | 8.86 | 21,472.79 | 25,414,506 | 84.84 | 5,662,011 | 93.68 | 131.05 | 154 |
| 13 | 17-Mar | 218.00 | 221.20 | 214.50 | 216.98 | 217.21 | 0.16 | 19,724.68 | 10,682,186 | 35.66 | 3,896,923 | 64.47 | 84.65 | 106 |
| 14 | 16-Mar | 215.58 | 217.90 | 210.62 | 216.63 | 213.79 | 0.49 | 19,692.86 | 9,982,288 | 33.33 | 3,144,734 | 52.03 | 67.23 | 85 |
| 15 | 13-Mar | 212.82 | 218.38 | 208.63 | 215.58 | 214.34 | 1.18 | 19,597.41 | 10,402,529 | 34.73 | 3,162,998 | 52.33 | 67.80 | 86 |
| 16 | 12-Mar | 216.00 | 217.50 | 212.36 | 213.07 | 214.50 | -2.50 | 19,369.24 | 10,674,079 | 35.63 | 4,472,571 | 74.00 | 95.94 | 121 |
| 17 | 11-Mar | 226.05 | 227.70 | 217.80 | 218.53 | 221.66 | -3.01 | 19,865.58 | 4,391,522 | 14.66 | 1,626,150 | 26.90 | 36.05 | 44 |
| 18 | 10-Mar | 222.99 | 226.50 | 220.25 | 225.31 | 223.57 | 2.90 | 20,481.92 | 4,421,152 | 14.76 | 1,289,584 | 21.34 | 28.83 | 35 |
| 19 | 09-Mar | 215.00 | 219.99 | 209.00 | 218.96 | 213.92 | -0.27 | 19,904.67 | 8,704,812 | 29.06 | 3,329,421 | 55.09 | 71.22 | 90 |
| 20 | 06-Mar | 226.50 | 230.51 | 218.20 | 219.56 | 222.58 | -2.28 | 19,959.22 | 9,633,447 | 32.16 | 3,460,286 | 57.25 | 77.02 | 94 |
| 21 | 05-Mar | 223.80 | 225.88 | 220.74 | 224.68 | 223.74 | 1.32 | 20,424.65 | 4,622,589 | 15.43 | 1,486,386 | 24.59 | 33.26 | 40 |
| 22 | 04-Mar | 222.20 | 223.25 | 217.52 | 221.75 | 220.09 | -2.02 | 20,158.30 | 5,600,383 | 18.70 | 2,156,680 | 35.68 | 47.47 | 59 |
| 23 | 02-Mar | 220.10 | 231.62 | 220.00 | 226.32 | 226.30 | -2.95 | 20,573.74 | 7,012,943 | 23.41 | 2,401,724 | 39.74 | 54.35 | 65 |
| 24 | 27-Feb | 242.10 | 244.20 | 229.90 | 233.20 | 236.80 | -5.40 | 21,199.17 | 8,282,159 | 27.65 | 3,429,129 | 56.74 | 81.20 | 93 |
| 25 | 26-Feb | 251.00 | 254.90 | 241.40 | 246.50 | 246.89 | -90.10 | 22,408.21 | 7,992,020 | 26.68 | 2,314,106 | 38.29 | 57.13 | 63 |
| 26 | 25-Feb | 2,474.00 | 2,504.00 | 2,415.00 | 2,489.90 | 2,461.23 | 1.21 | 226,345.64 | 947,656 | 3.16 | 345,027 | 5.71 | 84.92 | 94 |
| 27 | 24-Feb | 2,491.10 | 2,495.30 | 2,454.00 | 2,460.20 | 2,469.13 | -1.25 | 223,645.75 | 568,449 | 1.90 | 252,911 | 4.18 | 62.45 | 69 |
| 28 | 23-Feb | 2,524.00 | 2,530.00 | 2,468.00 | 2,491.30 | 2,493.34 | -0.20 | 226,472.91 | 526,335 | 1.76 | 168,174 | 2.78 | 41.93 | 46 |
| 29 | 20-Feb | 2,509.00 | 2,543.90 | 2,482.50 | 2,496.30 | 2,517.95 | -0.53 | 226,927.44 | 674,949 | 2.25 | 132,129 | 2.19 | 33.27 | 36 |
| 30 | 19-Feb | 2,609.00 | 2,625.00 | 2,502.20 | 2,509.60 | 2,539.69 | -3.17 | 228,136.48 | 853,537 | 2.85 | 249,928 | 4.14 | 63.47 | 68 |
| 31 | 18-Feb | 2,583.00 | 2,654.80 | 2,575.90 | 2,591.80 | 2,610.09 | 0.84 | 235,608.92 | 907,111 | 3.03 | 124,125 | 2.05 | 32.40 | 34 |
| 32 | 17-Feb | 2,565.10 | 2,609.90 | 2,541.40 | 2,570.20 | 2,564.93 | -0.10 | 233,645.36 | 882,255 | 2.95 | 231,873 | 3.84 | 59.47 | 63 |
| 33 | 16-Feb | 2,529.90 | 2,600.00 | 2,441.00 | 2,572.80 | 2,558.53 | -4.65 | 233,881.71 | 1,996,002 | 6.66 | 419,591 | 6.94 | 107.35 | 114 |
| 34 | 13-Feb | 2,709.00 | 2,733.40 | 2,669.80 | 2,698.30 | 2,698.03 | -1.95 | 245,290.35 | 603,593 | 2.02 | 163,259 | 2.70 | 44.05 | 44 |
| 35 | 12-Feb | 2,768.00 | 2,768.00 | 2,705.30 | 2,752.00 | 2,735.24 | -1.05 | 250,171.00 | 458,423 | 1.53 | 123,781 | 2.05 | 33.86 | 34 |
| 36 | 11-Feb | 2,780.00 | 2,800.00 | 2,764.10 | 2,781.10 | 2,782.65 | -0.07 | 252,817.33 | 485,122 | 1.62 | 173,376 | 2.87 | 48.24 | 47 |
| 37 | 10-Feb | 2,724.00 | 2,808.70 | 2,716.20 | 2,783.00 | 2,778.53 | 2.49 | 252,990.00 | 870,730 | 2.91 | 261,115 | 4.32 | 72.55 | 71 |
| 38 | 09-Feb | 2,652.00 | 2,724.60 | 2,649.90 | 2,715.50 | 2,699.50 | 2.78 | 246,853.93 | 704,225 | 2.35 | 187,423 | 3.10 | 50.59 | 51 |
| 39 | 06-Feb | 2,618.10 | 2,648.50 | 2,565.20 | 2,642.00 | 2,601.55 | -0.11 | 240,172.00 | 469,671 | 1.57 | 60,440 | 1.00 | 15.72 | 15 |
| 40 | 05-Feb | 2,665.00 | 2,682.30 | 2,626.10 | 2,645.00 | 2,642.46 | -1.55 | 240,445.00 | 604,584 | 2.02 | 212,837 | 3.52 | 56.24 | 54 |
| 41 | 04-Feb | 2,590.00 | 2,695.00 | 2,566.70 | 2,686.70 | 2,649.28 | 3.82 | 244,235.85 | 1,390,887 | 4.64 | 264,936 | 4.38 | 70.19 | 68 |
| 42 | 03-Feb | 2,500.00 | 2,663.90 | 2,500.00 | 2,587.80 | 2,595.94 | 7.77 | 235,245.29 | 2,816,376 | 9.40 | 935,760 | 15.48 | 242.92 | 239 |
| 43 | 02-Feb | 2,313.00 | 2,417.50 | 2,256.10 | 2,401.30 | 2,339.90 | 3.82 | 218,291.42 | 1,816,812 | 6.07 | 409,311 | 6.77 | 95.77 | 105 |
| 44 | 01-Feb | 2,518.00 | 2,522.10 | 2,199.50 | 2,313.00 | 2,326.83 | -8.97 | 210,264.00 | 4,203,788 | 14.03 | 1,075,147 | 17.79 | 250.17 | 275 |
| 45 | 30-Jan | 2,575.00 | 2,598.40 | 2,511.00 | 2,540.90 | 2,560.82 | -1.84 | 230,981.83 | 486,693 | 1.62 | 148,266 | 2.45 | 37.97 | 38 |
| 46 | 29-Jan | 2,615.10 | 2,638.00 | 2,563.90 | 2,588.40 | 2,591.89 | -1.02 | 235,299.84 | 299,541 | 1.00 | 80,452 | 1.33 | 20.85 | 21 |
| 47 | 28-Jan | 2,559.80 | 2,621.80 | 2,556.60 | 2,615.10 | 2,605.10 | 2.83 | 237,727.01 | 572,526 | 1.91 | 186,536 | 3.09 | 48.59 | 48 |
| 48 | 27-Jan | 2,515.20 | 2,560.00 | 2,492.00 | 2,543.10 | 2,518.50 | 1.11 | 231,181.82 | 442,718 | 1.48 | 96,155 | 1.59 | 24.22 | 25 |
| 49 | 23-Jan | 2,566.60 | 2,604.90 | 2,501.20 | 2,515.10 | 2,558.22 | -2.01 | 228,636.46 | 522,156 | 1.74 | 142,054 | 2.35 | 36.34 | 36 |
| 50 | 22-Jan | 2,557.20 | 2,606.90 | 2,541.00 | 2,566.60 | 2,572.90 | 1.37 | 233,318.10 | 588,128 | 1.96 | 127,360 | 2.11 | 32.77 | 33 |
| 51 | 21-Jan | 2,609.00 | 2,629.60 | 2,518.00 | 2,531.90 | 2,558.42 | -3.94 | 230,163.68 | 1,116,127 | 3.73 | 267,679 | 4.43 | 68.48 | 68 |
| 52 | 20-Jan | 2,694.00 | 2,694.10 | 2,624.00 | 2,635.80 | 2,657.52 | -2.20 | 239,608.76 | 910,266 | 3.04 | 206,587 | 3.42 | 54.90 | 53 |
| 53 | 19-Jan | 2,765.00 | 2,778.60 | 2,680.40 | 2,695.10 | 2,723.20 | -2.07 | 244,999.46 | 1,172,964 | 3.92 | 279,448 | 4.62 | 76.10 | 71 |
| 54 | 16-Jan | 2,588.00 | 2,766.70 | 2,580.00 | 2,752.20 | 2,716.81 | 8.98 | 250,190.16 | 5,582,743 | 18.64 | 789,198 | 13.06 | 214.41 | 202 |
| 55 | 14-Jan | 2,445.10 | 2,532.00 | 2,435.00 | 2,525.40 | 2,506.07 | 3.53 | 229,572.79 | 1,313,670 | 4.39 | 342,358 | 5.66 | 85.80 | 87 |
| 56 | 13-Jan | 2,378.00 | 2,455.00 | 2,375.00 | 2,439.30 | 2,432.20 | 2.99 | 221,745.83 | 1,328,986 | 4.44 | 235,618 | 3.90 | 57.31 | 60 |
| 57 | 12-Jan | 2,335.00 | 2,375.00 | 2,297.60 | 2,368.50 | 2,340.50 | 1.50 | 215,309.71 | 1,008,249 | 3.37 | 290,307 | 4.80 | 67.95 | 74 |
| 58 | 09-Jan | 2,424.30 | 2,429.20 | 2,313.00 | 2,333.50 | 2,358.71 | -3.28 | 212,128.02 | 807,688 | 2.70 | 187,607 | 3.10 | 44.25 | 48 |
| 59 | 08-Jan | 2,510.00 | 2,517.40 | 2,398.10 | 2,412.60 | 2,446.56 | -2.35 | 219,318.65 | 1,538,452 | 5.14 | 316,602 | 5.24 | 77.46 | 81 |
| 60 | 07-Jan | 2,400.00 | 2,481.90 | 2,391.30 | 2,470.60 | 2,448.02 | 2.46 | 224,591.17 | 553,833 | 1.85 | 181,517 | 3.00 | 44.44 | 46 |
| 61 | 06-Jan | 2,407.00 | 2,454.70 | 2,390.30 | 2,411.30 | 2,423.76 | 0.39 | 219,200.47 | 462,973 | 1.55 | 97,942 | 1.62 | 23.74 | 25 |
| 62 | 05-Jan | 2,380.10 | 2,427.00 | 2,366.40 | 2,402.00 | 2,395.11 | 0.59 | 218,355.00 | 871,363 | 2.91 | 382,224 | 6.32 | 91.55 | 98 |
| 63 | 02-Jan | 2,375.00 | 2,402.70 | 2,357.00 | 2,387.90 | 2,377.64 | 1.06 | 217,073.28 | 1,052,817 | 3.51 | 546,420 | 9.04 | 129.92 | 140 |
| 64 | 01-Jan | 2,352.00 | 2,375.00 | 2,320.70 | 2,362.80 | 2,343.78 | 0.80 | 214,791.55 | 474,163 | 1.58 | 162,307 | 2.69 | 38.04 | 41 |
| 65 | 31-Dec | 2,374.80 | 2,395.00 | 2,331.00 | 2,344.00 | 2,349.37 | -0.13 | 213,082.00 | 923,550 | 3.08 | 349,206 | 5.78 | 82.04 | 89 |
| 66 | 30-Dec | 2,406.70 | 2,415.90 | 2,325.00 | 2,347.10 | 2,344.98 | -2.62 | 213,364.34 | 2,650,632 | 8.85 | 1,412,724 | 23.37 | 331.28 | 361 |
| 67 | 29-Dec | 2,494.20 | 2,498.70 | 2,403.00 | 2,410.20 | 2,434.90 | -3.43 | 219,100.47 | 774,828 | 2.59 | 273,147 | 4.52 | 66.51 | 70 |
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