| Macro-sector: Financial Services | Band: 20 | High52 Price: 132.0 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,000 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 50.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 18,064,913 | Low52 Date: 19-Jun-2025 | SHP: 46.15 / 3.02 / 1.17 / 49.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.9 / 57.7 | Month: 63.05 / 53.0 | Week: 60.1 / 56.25 | Day: 60.0 / 57.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 59.60 | 60.00 | 57.05 | 59.25 | 59.04 | -0.59 | 107.03 | 19,000 | 18.98 | 16,000 | 15.98 | 0.09 | 18 |
| 2 | 26-Aug | 57.50 | 59.75 | 57.50 | 59.60 | 59.11 | 3.65 | 107.67 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 6 |
| 3 | 25-Aug | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.35 | 103.87 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 4 | 22-Aug | 57.10 | 58.15 | 57.10 | 57.70 | 57.43 | -2.94 | 104.23 | 9,000 | 8.99 | 6,000 | 5.99 | 0.03 | 7 |
| 5 | 21-Aug | 59.20 | 59.50 | 59.20 | 59.45 | 59.38 | 1.45 | 107.40 | 3,000 | 3.00 | 1,000 | 1.00 | 0.01 | 1 |
| 6 | 20-Aug | 59.80 | 59.80 | 57.35 | 58.60 | 59.00 | -2.01 | 105.86 | 9,000 | 8.99 | 6,000 | 5.99 | 0.00 | 7 |
| 7 | 19-Aug | 60.45 | 60.45 | 59.05 | 59.80 | 59.56 | -0.83 | 108.03 | 7,000 | 6.99 | 5,000 | 5.00 | 0.03 | 6 |
| 8 | 18-Aug | 60.05 | 60.35 | 58.70 | 60.30 | 60.03 | 2.73 | 108.93 | 34,000 | 33.97 | 33,000 | 32.97 | 0.20 | 37 |
| 9 | 14-Aug | 57.55 | 60.10 | 56.25 | 58.70 | 58.80 | 0.86 | 106.04 | 9,000 | 8.99 | 7,000 | 6.99 | 0.04 | 8 |
| 10 | 13-Aug | 58.10 | 58.20 | 58.10 | 58.20 | 58.15 | -2.43 | 105.14 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 2 |
| 11 | 12-Aug | 59.60 | 59.80 | 59.00 | 59.65 | 59.44 | 0.08 | 107.76 | 10,000 | 9.99 | 7,000 | 6.99 | 0.04 | 8 |
| 12 | 11-Aug | 58.30 | 59.85 | 58.05 | 59.60 | 59.26 | 2.23 | 107.67 | 18,000 | 17.98 | 14,000 | 13.99 | 0.08 | 16 |
| 13 | 08-Aug | 58.75 | 58.80 | 56.25 | 58.30 | 57.95 | 0.09 | 105.32 | 10,000 | 9.99 | 7,000 | 6.99 | 0.04 | 8 |
| 14 | 07-Aug | 57.00 | 58.50 | 57.00 | 58.25 | 57.56 | 2.19 | 105.23 | 13,000 | 12.99 | 11,000 | 10.99 | 0.06 | 12 |
| 15 | 06-Aug | 54.05 | 57.95 | 54.00 | 57.00 | 54.55 | 1.79 | 102.00 | 23,000 | 22.98 | 18,000 | 17.98 | 0.10 | 20 |
| 16 | 05-Aug | 58.20 | 58.20 | 55.30 | 56.00 | 56.38 | -3.61 | 101.00 | 11,000 | 10.99 | 9,000 | 8.99 | 0.05 | 10 |
| 17 | 04-Aug | 57.85 | 59.25 | 57.20 | 58.10 | 58.23 | 1.93 | 104.96 | 19,000 | 18.98 | 14,000 | 13.99 | 0.08 | 16 |
| 18 | 01-Aug | 56.00 | 57.00 | 54.65 | 57.00 | 56.26 | 1.79 | 102.00 | 25,000 | 24.98 | 20,000 | 19.98 | 0.11 | 22 |
| 19 | 31-Jul | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.97 | 101.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 2 |
| 20 | 30-Jul | 55.00 | 56.55 | 55.00 | 56.55 | 55.27 | 0.44 | 102.16 | 13,000 | 12.99 | 11,000 | 10.99 | 0.06 | 12 |
| 21 | 29-Jul | 55.80 | 56.30 | 55.70 | 56.30 | 56.05 | 2.27 | 101.71 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 9 |
| 22 | 28-Jul | 56.80 | 56.95 | 53.00 | 55.05 | 54.75 | -3.08 | 99.45 | 48,000 | 47.95 | 29,000 | 28.97 | 0.16 | 32 |
| 23 | 25-Jul | 57.00 | 57.00 | 56.00 | 56.80 | 56.48 | -0.87 | 102.61 | 19,000 | 18.98 | 18,000 | 17.98 | 0.10 | 20 |
| 24 | 24-Jul | 58.45 | 58.95 | 56.00 | 57.30 | 57.43 | -1.80 | 103.51 | 26,000 | 25.97 | 18,000 | 17.98 | 0.10 | 20 |
| 25 | 23-Jul | 58.70 | 58.70 | 58.00 | 58.35 | 58.35 | -0.60 | 105.41 | 2,000 | 2.00 | 2,000 | 2.00 | 0.01 | 2 |
| 26 | 22-Jul | 58.80 | 58.80 | 57.60 | 58.70 | 58.42 | 2.89 | 106.04 | 9,000 | 8.99 | 7,000 | 6.99 | 0.04 | 8 |
| 27 | 21-Jul | 58.00 | 59.60 | 57.00 | 57.05 | 58.15 | -1.64 | 103.06 | 18,000 | 17.98 | 14,000 | 13.99 | 0.08 | 16 |
| 28 | 18-Jul | 58.70 | 58.70 | 58.00 | 58.00 | 58.29 | -1.19 | 104.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.03 | 6 |
| 29 | 17-Jul | 60.00 | 60.50 | 58.00 | 58.70 | 59.12 | -2.17 | 106.04 | 37,000 | 36.96 | 24,000 | 23.98 | 0.14 | 27 |
| 30 | 16-Jul | 60.00 | 60.60 | 59.00 | 60.00 | 60.02 | 1.87 | 108.00 | 14,000 | 13.99 | 11,000 | 10.99 | 0.07 | 12 |
| 31 | 15-Jul | 60.75 | 61.50 | 57.20 | 58.90 | 59.13 | -2.81 | 106.40 | 20,000 | 19.98 | 14,000 | 13.99 | 0.08 | 16 |
| 32 | 14-Jul | 60.10 | 61.45 | 60.00 | 60.60 | 60.69 | 0.83 | 109.47 | 29,000 | 28.97 | 18,000 | 17.98 | 0.11 | 20 |
| 33 | 11-Jul | 60.15 | 62.90 | 60.00 | 60.10 | 61.13 | 0.84 | 108.57 | 23,000 | 22.98 | 15,000 | 14.99 | 0.09 | 17 |
| 34 | 10-Jul | 59.80 | 59.95 | 58.40 | 59.60 | 59.27 | 1.19 | 107.67 | 9,000 | 8.99 | 6,000 | 5.99 | 0.04 | 7 |
| 35 | 09-Jul | 59.60 | 59.95 | 58.65 | 58.90 | 59.24 | 0.00 | 106.40 | 10,000 | 9.99 | 5,000 | 5.00 | 0.03 | 6 |
| 36 | 08-Jul | 59.50 | 60.40 | 58.50 | 58.90 | 59.22 | -1.92 | 106.40 | 36,000 | 35.96 | 28,000 | 27.97 | 0.17 | 31 |
| 37 | 07-Jul | 58.20 | 60.50 | 58.20 | 60.05 | 59.46 | 3.89 | 108.48 | 38,000 | 37.96 | 33,000 | 32.97 | 0.20 | 37 |
| 38 | 04-Jul | 61.00 | 61.80 | 56.40 | 57.80 | 58.09 | -6.62 | 104.42 | 87,000 | 86.91 | 59,000 | 58.94 | 0.34 | 66 |
| 39 | 03-Jul | 62.55 | 62.80 | 61.00 | 61.90 | 62.21 | 0.57 | 111.82 | 21,000 | 20.98 | 15,000 | 14.99 | 0.09 | 17 |
| 40 | 02-Jul | 63.05 | 63.05 | 61.10 | 61.55 | 61.85 | -1.28 | 111.19 | 16,000 | 15.98 | 9,000 | 8.99 | 0.06 | 10 |
| 41 | 01-Jul | 61.95 | 62.90 | 61.55 | 62.35 | 62.14 | 3.92 | 112.63 | 28,000 | 27.97 | 13,000 | 12.99 | 0.08 | 14 |
| 42 | 30-Jun | 63.50 | 63.55 | 58.65 | 60.00 | 61.04 | -4.76 | 108.00 | 35,000 | 34.97 | 25,000 | 24.98 | 0.15 | 28 |
| 43 | 27-Jun | 63.00 | 64.00 | 62.45 | 63.00 | 63.14 | 0.40 | 113.00 | 66,000 | 65.93 | 52,000 | 51.95 | 0.33 | 58 |
| 44 | 26-Jun | 62.00 | 64.20 | 61.50 | 62.75 | 62.74 | 3.21 | 113.36 | 67,000 | 66.93 | 49,000 | 48.95 | 0.31 | 55 |
| 45 | 25-Jun | 59.85 | 61.25 | 59.60 | 60.80 | 60.52 | 3.40 | 109.83 | 58,000 | 57.94 | 39,000 | 38.96 | 0.24 | 43 |
| 46 | 24-Jun | 60.90 | 61.00 | 58.20 | 58.80 | 58.95 | 2.26 | 106.22 | 47,000 | 46.95 | 33,000 | 32.97 | 0.19 | 37 |
| 47 | 23-Jun | 55.00 | 60.70 | 55.00 | 57.50 | 58.40 | 3.05 | 103.87 | 58,000 | 57.94 | 36,000 | 35.96 | 0.21 | 40 |
| 48 | 20-Jun | 54.90 | 56.25 | 52.00 | 55.80 | 54.89 | 3.33 | 100.80 | 44,000 | 43.96 | 34,000 | 33.97 | 0.19 | 38 |
| 49 | 19-Jun | 55.20 | 55.20 | 50.00 | 54.00 | 52.87 | -3.23 | 97.00 | 41,000 | 40.96 | 30,000 | 29.97 | 0.16 | 33 |
| 50 | 18-Jun | 60.00 | 60.00 | 54.70 | 55.80 | 56.87 | -0.09 | 100.80 | 21,000 | 20.98 | 15,000 | 14.99 | 0.09 | 17 |
| 51 | 17-Jun | 56.00 | 56.00 | 54.60 | 55.85 | 55.42 | 0.72 | 100.89 | 37,000 | 36.96 | 28,000 | 27.97 | 0.16 | 31 |
| 52 | 16-Jun | 58.55 | 58.55 | 54.50 | 55.45 | 55.56 | -3.65 | 100.17 | 65,000 | 64.94 | 49,000 | 48.95 | 0.27 | 55 |
| 53 | 13-Jun | 59.95 | 59.95 | 56.35 | 57.55 | 57.54 | -3.52 | 103.96 | 29,000 | 28.97 | 19,000 | 18.98 | 0.11 | 21 |
| 54 | 12-Jun | 57.05 | 60.50 | 57.05 | 59.65 | 59.33 | 1.36 | 107.76 | 42,000 | 41.96 | 35,000 | 34.97 | 0.21 | 39 |
| 55 | 11-Jun | 61.00 | 63.85 | 50.00 | 58.85 | 57.20 | -1.92 | 106.31 | 124,000 | 123.88 | 68,000 | 67.93 | 0.39 | 76 |
| 56 | 10-Jun | 60.20 | 61.75 | 59.00 | 60.00 | 60.00 | 0.08 | 108.00 | 90,000 | 89.91 | 88,000 | 87.91 | 0.00 | 98 |
| 57 | 09-Jun | 59.75 | 61.20 | 58.30 | 59.95 | 59.78 | -0.42 | 108.30 | 137,000 | 136.86 | 127,000 | 126.87 | 0.76 | 142 |
| 58 | 06-Jun | 64.00 | 64.00 | 59.65 | 60.20 | 60.84 | -4.06 | 108.75 | 85,000 | 84.92 | 78,000 | 77.92 | 0.47 | 87 |
| 59 | 05-Jun | 65.50 | 66.40 | 59.50 | 62.75 | 62.15 | -2.79 | 113.36 | 152,000 | 151.85 | 102,000 | 101.90 | 0.63 | 114 |
| 60 | 04-Jun | 68.50 | 68.50 | 64.00 | 64.55 | 65.75 | -7.98 | 116.61 | 72,000 | 71.93 | 52,000 | 51.95 | 0.34 | 58 |
| 61 | 03-Jun | 70.50 | 71.00 | 69.60 | 70.15 | 70.40 | -0.50 | 126.73 | 7,000 | 6.99 | 6,000 | 5.99 | 0.04 | 7 |
| 62 | 02-Jun | 65.70 | 70.80 | 65.70 | 70.50 | 69.24 | 7.96 | 127.36 | 19,000 | 18.98 | 16,000 | 15.98 | 0.11 | 18 |
| 63 | 30-May | 67.00 | 67.10 | 65.00 | 65.30 | 65.83 | -4.39 | 117.96 | 61,000 | 60.94 | 48,000 | 47.95 | 0.32 | 54 |
| 64 | 29-May | 68.10 | 68.60 | 67.00 | 68.30 | 67.88 | 0.44 | 123.38 | 8,000 | 7.99 | 7,000 | 6.99 | 0.05 | 8 |
| 65 | 28-May | 68.50 | 68.50 | 67.20 | 68.00 | 67.87 | -2.16 | 122.00 | 9,000 | 8.99 | 7,000 | 6.99 | 0.05 | 8 |
| 66 | 27-May | 69.75 | 69.75 | 69.00 | 69.50 | 69.49 | -0.36 | 125.55 | 9,000 | 8.99 | 5,000 | 5.00 | 0.03 | 6 |
| 67 | 26-May | 70.55 | 71.00 | 68.00 | 69.75 | 69.50 | -8.16 | 126.00 | 66,000 | 65.93 | 35,000 | 34.97 | 0.24 | 39 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI