| Macro-sector: Financial Services | Band: None | High52 Price: 794.85 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 5; VWAP21: | Low52 Price: 416.0 | Barrier: 455.4; Drift%: 3.6 |
| Basic Industry: Stockbroking & Allied | Total Equity: 62,725,250 | Low52 Date: 30-Mar-2026 | SHP: 69.92 / 1.91 / 6.1 / 22.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 698.15 / 565.0 | Week: 530.95 / 497.9 | Day: 474.0 / 457.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 459.95 | 474.00 | 457.25 | 472.40 | 468.22 | 2.55 | 2,963.14 | 326,793 | 2.75 | 143,713 | 3.06 | 6.73 | 104 |
| 2 | 06-Apr | 454.95 | 465.90 | 445.60 | 460.65 | 458.76 | 2.02 | 2,889.44 | 395,208 | 3.33 | 180,288 | 3.83 | 8.27 | 130 |
| 3 | 02-Apr | 438.00 | 455.00 | 429.90 | 451.55 | 443.80 | 0.31 | 2,832.36 | 294,803 | 2.48 | 112,411 | 2.39 | 4.99 | 81 |
| 4 | 01-Apr | 433.10 | 455.40 | 433.10 | 450.15 | 448.13 | 7.67 | 2,823.58 | 612,677 | 5.16 | 271,592 | 5.78 | 12.17 | 196 |
| 5 | 30-Mar | 437.05 | 442.65 | 416.00 | 418.10 | 426.62 | -4.71 | 2,622.54 | 448,031 | 3.77 | 221,245 | 4.70 | 9.44 | 160 |
| 6 | 27-Mar | 460.00 | 460.00 | 434.90 | 438.75 | 445.26 | -4.23 | 2,752.07 | 551,093 | 4.64 | 345,368 | 7.34 | 15.38 | 249 |
| 7 | 25-Mar | 460.00 | 475.15 | 455.05 | 458.15 | 467.23 | 1.27 | 2,873.76 | 440,142 | 3.71 | 234,878 | 4.99 | 10.97 | 170 |
| 8 | 24-Mar | 449.40 | 460.60 | 438.30 | 452.40 | 448.54 | 3.04 | 2,837.69 | 626,806 | 5.28 | 312,442 | 6.64 | 14.01 | 226 |
| 9 | 23-Mar | 455.00 | 457.95 | 434.50 | 439.05 | 445.44 | -4.64 | 2,753.95 | 290,070 | 2.44 | 154,273 | 3.28 | 6.87 | 111 |
| 10 | 20-Mar | 472.00 | 479.70 | 456.00 | 460.40 | 464.16 | -0.86 | 2,887.87 | 277,203 | 2.33 | 151,291 | 3.22 | 7.02 | 109 |
| 11 | 19-Mar | 480.00 | 483.10 | 461.50 | 464.40 | 472.19 | -4.47 | 2,912.96 | 197,975 | 1.67 | 109,145 | 2.32 | 5.15 | 79 |
| 12 | 18-Mar | 476.00 | 493.00 | 474.95 | 486.15 | 487.19 | 2.60 | 3,049.39 | 279,856 | 2.36 | 104,421 | 2.22 | 5.09 | 75 |
| 13 | 17-Mar | 469.70 | 476.95 | 465.15 | 473.85 | 471.83 | 1.90 | 2,972.24 | 196,133 | 1.65 | 97,062 | 2.06 | 4.58 | 70 |
| 14 | 16-Mar | 480.00 | 484.95 | 456.80 | 465.00 | 468.12 | -2.63 | 2,916.00 | 354,671 | 2.99 | 160,908 | 3.42 | 7.53 | 116 |
| 15 | 13-Mar | 488.00 | 492.15 | 475.90 | 477.55 | 483.87 | -3.11 | 2,995.44 | 191,466 | 1.61 | 94,906 | 2.02 | 4.59 | 69 |
| 16 | 12-Mar | 483.00 | 495.20 | 476.00 | 492.90 | 487.56 | 1.70 | 3,091.73 | 217,546 | 1.83 | 80,057 | 1.70 | 3.90 | 58 |
| 17 | 11-Mar | 497.00 | 498.30 | 483.00 | 484.65 | 489.70 | -1.70 | 3,039.98 | 242,525 | 2.04 | 129,917 | 2.76 | 6.36 | 94 |
| 18 | 10-Mar | 470.00 | 498.40 | 468.20 | 493.05 | 484.98 | 7.29 | 3,092.67 | 564,782 | 4.75 | 226,320 | 4.81 | 10.98 | 163 |
| 19 | 09-Mar | 475.50 | 479.80 | 455.10 | 459.55 | 462.52 | -5.57 | 2,882.54 | 391,002 | 3.29 | 219,622 | 4.67 | 10.16 | 159 |
| 20 | 06-Mar | 497.00 | 498.55 | 481.00 | 486.65 | 491.39 | -1.32 | 3,052.52 | 118,794 | 1.00 | 56,506 | 1.20 | 2.78 | 41 |
| 21 | 05-Mar | 494.00 | 501.55 | 488.00 | 493.15 | 494.33 | 0.60 | 3,093.30 | 240,015 | 2.02 | 117,517 | 2.50 | 5.81 | 85 |
| 22 | 04-Mar | 480.00 | 496.90 | 480.00 | 490.20 | 486.18 | -0.23 | 3,074.79 | 227,509 | 1.92 | 96,590 | 2.05 | 4.70 | 70 |
| 23 | 02-Mar | 477.05 | 497.00 | 477.05 | 491.35 | 488.75 | -3.02 | 3,082.01 | 318,957 | 2.68 | 130,841 | 2.78 | 6.39 | 94 |
| 24 | 27-Feb | 500.90 | 510.10 | 497.90 | 506.65 | 505.22 | 0.44 | 3,177.97 | 232,498 | 1.96 | 101,110 | 2.15 | 5.11 | 73 |
| 25 | 26-Feb | 506.95 | 511.45 | 501.00 | 504.45 | 505.37 | -0.15 | 3,164.18 | 126,186 | 1.06 | 52,228 | 1.11 | 2.64 | 38 |
| 26 | 25-Feb | 507.40 | 514.40 | 497.90 | 505.20 | 504.63 | 0.20 | 3,168.88 | 388,406 | 3.27 | 210,510 | 4.48 | 10.62 | 152 |
| 27 | 24-Feb | 510.00 | 518.40 | 500.10 | 504.20 | 508.08 | -1.76 | 3,162.61 | 282,151 | 2.38 | 119,455 | 2.54 | 6.07 | 86 |
| 28 | 23-Feb | 528.00 | 530.95 | 507.55 | 513.25 | 515.41 | -2.31 | 3,219.37 | 289,377 | 2.44 | 131,727 | 2.80 | 6.79 | 95 |
| 29 | 20-Feb | 526.55 | 533.50 | 521.95 | 525.40 | 527.26 | -0.20 | 3,295.58 | 165,338 | 1.39 | 62,800 | 1.34 | 3.31 | 45 |
| 30 | 19-Feb | 543.00 | 543.30 | 520.00 | 526.45 | 532.63 | -2.10 | 3,302.17 | 157,469 | 1.33 | 77,759 | 1.65 | 4.14 | 56 |
| 31 | 18-Feb | 535.25 | 547.70 | 530.80 | 537.75 | 540.08 | 1.77 | 3,373.05 | 306,410 | 2.58 | 92,673 | 1.97 | 5.01 | 67 |
| 32 | 17-Feb | 526.70 | 539.90 | 523.50 | 528.40 | 532.37 | -0.85 | 3,314.40 | 245,711 | 2.07 | 100,035 | 2.13 | 5.33 | 72 |
| 33 | 16-Feb | 547.55 | 548.65 | 528.60 | 532.95 | 537.64 | -3.91 | 3,342.94 | 460,145 | 3.87 | 223,830 | 4.76 | 12.03 | 162 |
| 34 | 13-Feb | 568.00 | 568.05 | 552.00 | 554.65 | 559.15 | -3.17 | 3,479.06 | 229,815 | 1.93 | 103,207 | 2.19 | 5.77 | 75 |
| 35 | 12-Feb | 576.00 | 576.30 | 565.80 | 572.80 | 570.44 | -0.61 | 3,592.90 | 217,552 | 1.83 | 100,210 | 2.13 | 5.72 | 72 |
| 36 | 11-Feb | 586.10 | 586.10 | 572.55 | 576.30 | 576.68 | -0.90 | 3,614.86 | 350,039 | 2.95 | 135,033 | 2.87 | 7.79 | 97 |
| 37 | 10-Feb | 570.00 | 592.00 | 567.25 | 581.55 | 581.60 | 2.53 | 3,647.79 | 860,386 | 7.24 | 317,103 | 6.74 | 18.44 | 229 |
| 38 | 09-Feb | 575.00 | 575.10 | 564.00 | 567.20 | 568.09 | -0.99 | 3,557.78 | 343,428 | 2.89 | 158,572 | 3.37 | 9.01 | 114 |
| 39 | 06-Feb | 574.00 | 574.85 | 568.05 | 572.85 | 571.33 | -0.94 | 3,593.22 | 132,960 | 1.12 | 47,026 | 1.00 | 2.69 | 42 |
| 40 | 05-Feb | 583.05 | 585.15 | 574.00 | 578.30 | 578.03 | -0.81 | 3,627.40 | 155,432 | 1.31 | 66,024 | 1.40 | 3.82 | 59 |
| 41 | 04-Feb | 584.25 | 588.80 | 579.05 | 583.05 | 582.45 | -0.21 | 3,657.20 | 322,762 | 2.72 | 153,911 | 3.27 | 8.96 | 137 |
| 42 | 03-Feb | 604.00 | 605.00 | 581.30 | 584.25 | 590.46 | 1.86 | 3,664.72 | 450,559 | 3.79 | 177,813 | 3.78 | 10.50 | 159 |
| 43 | 02-Feb | 563.05 | 579.00 | 550.00 | 573.60 | 561.71 | 1.55 | 3,597.92 | 298,798 | 2.52 | 86,254 | 1.83 | 4.84 | 77 |
| 44 | 01-Feb | 580.00 | 589.80 | 530.60 | 564.85 | 566.59 | -2.48 | 3,543.04 | 603,875 | 5.08 | 197,357 | 4.20 | 11.18 | 176 |
| 45 | 30-Jan | 587.00 | 587.00 | 575.10 | 579.20 | 580.07 | -1.81 | 3,633.05 | 328,283 | 2.76 | 136,012 | 2.89 | 7.89 | 121 |
| 46 | 29-Jan | 603.90 | 605.90 | 584.00 | 589.90 | 591.53 | -1.35 | 3,700.16 | 382,740 | 3.22 | 162,879 | 3.46 | 9.63 | 145 |
| 47 | 28-Jan | 584.80 | 604.40 | 581.70 | 598.00 | 590.67 | 3.35 | 3,750.00 | 489,158 | 4.12 | 189,849 | 4.04 | 11.21 | 169 |
| 48 | 27-Jan | 591.00 | 591.00 | 572.00 | 578.60 | 580.01 | -2.54 | 3,629.28 | 492,397 | 4.14 | 158,437 | 3.37 | 9.19 | 141 |
| 49 | 23-Jan | 608.00 | 608.50 | 586.55 | 593.65 | 595.63 | -2.01 | 3,723.68 | 361,025 | 3.04 | 135,522 | 2.88 | 8.07 | 121 |
| 50 | 22-Jan | 615.00 | 615.00 | 601.60 | 605.85 | 607.30 | 1.29 | 3,800.21 | 469,678 | 3.95 | 166,817 | 3.55 | 10.13 | 149 |
| 51 | 21-Jan | 604.00 | 607.70 | 583.55 | 598.15 | 596.95 | -0.91 | 3,751.91 | 979,688 | 8.25 | 211,360 | 4.49 | 12.62 | 189 |
| 52 | 20-Jan | 659.00 | 659.00 | 600.00 | 603.65 | 622.36 | -7.93 | 3,786.41 | 1,362,584 | 11.47 | 550,221 | 11.70 | 34.24 | 491 |
| 53 | 19-Jan | 652.50 | 665.00 | 649.55 | 655.65 | 657.47 | 0.48 | 4,112.58 | 1,009,363 | 8.50 | 225,935 | 4.80 | 14.85 | 202 |
| 54 | 16-Jan | 655.00 | 714.30 | 641.10 | 652.50 | 679.51 | 3.13 | 4,092.82 | 8,775,358 | 73.87 | 1,186,127 | 25.22 | 80.60 | 1,058 |
| 55 | 14-Jan | 637.00 | 639.60 | 623.55 | 632.70 | 633.05 | -0.21 | 3,968.63 | 523,557 | 4.41 | 164,254 | 3.49 | 10.40 | 147 |
| 56 | 13-Jan | 619.80 | 636.65 | 617.40 | 634.00 | 628.73 | 3.69 | 3,976.00 | 567,695 | 4.78 | 172,508 | 3.67 | 10.85 | 154 |
| 57 | 12-Jan | 627.00 | 627.00 | 600.70 | 611.45 | 611.74 | -2.50 | 3,835.34 | 620,866 | 5.23 | 193,541 | 4.12 | 11.84 | 173 |
| 58 | 09-Jan | 650.00 | 650.00 | 621.30 | 627.15 | 632.28 | -3.79 | 3,933.81 | 776,926 | 6.54 | 272,822 | 5.80 | 17.25 | 243 |
| 59 | 08-Jan | 670.15 | 683.80 | 645.00 | 651.85 | 665.95 | -2.14 | 4,088.75 | 1,344,058 | 11.31 | 413,862 | 8.80 | 27.56 | 369 |
| 60 | 07-Jan | 647.45 | 674.00 | 644.10 | 666.10 | 662.71 | 3.14 | 4,178.13 | 1,445,874 | 12.17 | 473,286 | 10.06 | 31.37 | 422 |
| 61 | 06-Jan | 651.90 | 670.00 | 641.05 | 645.80 | 657.83 | -0.74 | 4,050.80 | 1,065,555 | 8.97 | 283,815 | 6.04 | 18.67 | 253 |
| 62 | 05-Jan | 659.60 | 659.95 | 641.00 | 650.60 | 648.47 | -0.89 | 4,080.90 | 421,878 | 3.55 | 165,604 | 3.52 | 10.74 | 148 |
| 63 | 02-Jan | 634.00 | 659.85 | 634.00 | 656.45 | 652.82 | 3.75 | 4,117.60 | 1,135,765 | 9.56 | 364,192 | 7.74 | 23.78 | 325 |
| 64 | 01-Jan | 630.70 | 636.50 | 621.50 | 632.70 | 629.89 | 0.41 | 3,968.63 | 318,878 | 2.68 | 92,522 | 1.97 | 5.83 | 83 |
| 65 | 31-Dec | 637.60 | 648.00 | 627.35 | 630.10 | 637.41 | -1.08 | 3,952.32 | 568,723 | 4.79 | 217,902 | 4.63 | 13.89 | 194 |
| 66 | 30-Dec | 612.10 | 638.95 | 607.75 | 636.95 | 627.76 | 3.56 | 3,995.28 | 834,196 | 7.02 | 260,939 | 5.55 | 16.38 | 233 |
| 67 | 29-Dec | 631.80 | 631.80 | 609.20 | 615.05 | 617.44 | -2.26 | 3,857.92 | 478,826 | 4.03 | 205,782 | 4.38 | 12.71 | 184 |
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