| Macro-sector: Financial Services | Band: 20 | High52 Price: 118.9 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,000 | High52 Date: 12-Nov-2024 | Bumper: 70.5; Drift%: 0.77 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 50.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 18,064,913 | Low52 Date: 03-Oct-2025 | SHP: 46.15 / 2.35 / 0.11 / 51.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 104.9 / 57.7 | Month: 60.1 / 51.0 | Week: 80.0 / 65.5 | Day: 74.45 / 67.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 67.50 | 74.45 | 67.50 | 71.05 | 69.58 | 4.87 | 128.35 | 18,000 | 17.98 | 17,000 | 16.98 | 0.12 | 18 |
| 2 | 11-Nov | 70.00 | 70.00 | 67.05 | 67.75 | 68.07 | -4.64 | 122.39 | 25,000 | 24.98 | 16,000 | 15.98 | 0.11 | 18 |
| 3 | 10-Nov | 72.00 | 72.00 | 67.70 | 71.05 | 69.25 | -1.25 | 128.35 | 13,000 | 12.99 | 8,000 | 7.99 | 0.06 | 9 |
| 4 | 07-Nov | 72.00 | 72.95 | 71.00 | 71.95 | 71.95 | -1.71 | 129.98 | 14,000 | 13.99 | 10,000 | 9.99 | 0.07 | 11 |
| 5 | 06-Nov | 73.05 | 76.95 | 72.00 | 73.20 | 73.80 | -1.08 | 132.24 | 22,000 | 21.98 | 12,000 | 11.99 | 0.09 | 13 |
| 6 | 04-Nov | 76.50 | 77.75 | 74.00 | 74.00 | 76.30 | 0.00 | 133.00 | 15,000 | 14.99 | 11,000 | 10.99 | 0.08 | 12 |
| 7 | 03-Nov | 70.50 | 74.00 | 70.50 | 74.00 | 72.16 | 0.14 | 133.00 | 14,000 | 13.99 | 10,000 | 9.99 | 0.07 | 11 |
| 8 | 31-Oct | 76.95 | 78.00 | 65.50 | 73.90 | 75.19 | -3.96 | 133.50 | 42,000 | 41.96 | 32,000 | 31.97 | 0.24 | 36 |
| 9 | 30-Oct | 74.00 | 77.50 | 73.90 | 76.95 | 76.15 | 6.36 | 139.01 | 34,000 | 33.97 | 25,000 | 24.98 | 0.19 | 28 |
| 10 | 29-Oct | 76.00 | 76.00 | 71.50 | 72.35 | 73.36 | -6.04 | 130.70 | 19,000 | 18.98 | 12,000 | 11.99 | 0.09 | 13 |
| 11 | 28-Oct | 75.10 | 78.00 | 75.10 | 77.00 | 77.01 | 0.65 | 139.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 3 |
| 12 | 27-Oct | 78.55 | 80.00 | 75.50 | 76.50 | 78.91 | -2.61 | 138.20 | 17,000 | 16.98 | 14,000 | 13.99 | 0.11 | 16 |
| 13 | 24-Oct | 78.25 | 79.45 | 78.25 | 78.55 | 78.70 | 0.00 | 141.90 | 19,000 | 18.98 | 13,000 | 12.99 | 0.10 | 14 |
| 14 | 23-Oct | 75.00 | 80.95 | 75.00 | 78.55 | 77.80 | -0.06 | 141.90 | 46,000 | 45.95 | 34,000 | 33.97 | 0.26 | 38 |
| 15 | 21-Oct | 84.30 | 84.30 | 77.35 | 78.60 | 80.29 | -6.65 | 141.99 | 60,000 | 59.94 | 40,000 | 39.96 | 0.32 | 45 |
| 16 | 20-Oct | 82.90 | 84.55 | 81.00 | 84.20 | 83.30 | 1.94 | 152.11 | 61,000 | 60.94 | 42,000 | 41.96 | 0.35 | 47 |
| 17 | 17-Oct | 82.80 | 84.50 | 81.00 | 82.60 | 82.42 | 3.90 | 149.22 | 136,000 | 135.86 | 94,000 | 93.91 | 0.77 | 105 |
| 18 | 16-Oct | 72.00 | 81.95 | 70.55 | 79.50 | 77.75 | 13.17 | 143.62 | 200,000 | 199.80 | 115,000 | 114.89 | 0.89 | 128 |
| 19 | 15-Oct | 63.95 | 73.90 | 63.95 | 70.25 | 71.84 | 14.04 | 126.91 | 260,000 | 259.74 | 145,000 | 144.86 | 1.04 | 162 |
| 20 | 14-Oct | 64.00 | 64.00 | 60.05 | 61.60 | 62.75 | -3.37 | 111.28 | 13,000 | 12.99 | 11,000 | 10.99 | 0.07 | 12 |
| 21 | 13-Oct | 63.80 | 65.00 | 63.00 | 63.75 | 64.03 | 3.16 | 115.16 | 34,000 | 33.97 | 27,000 | 26.97 | 0.17 | 30 |
| 22 | 10-Oct | 60.10 | 62.00 | 60.00 | 61.80 | 61.01 | 2.83 | 111.64 | 23,000 | 22.98 | 15,000 | 14.99 | 0.09 | 17 |
| 23 | 09-Oct | 64.90 | 69.90 | 58.70 | 60.10 | 65.60 | -3.84 | 108.57 | 118,000 | 117.88 | 86,000 | 85.91 | 0.56 | 96 |
| 24 | 08-Oct | 53.25 | 62.50 | 53.25 | 62.50 | 60.65 | 19.96 | 112.91 | 203,000 | 202.80 | 127,000 | 126.87 | 0.77 | 142 |
| 25 | 07-Oct | 53.10 | 53.55 | 51.25 | 52.10 | 52.66 | -0.86 | 94.12 | 12,000 | 11.99 | 8,000 | 7.99 | 0.04 | 9 |
| 26 | 06-Oct | 52.05 | 53.30 | 52.05 | 52.55 | 52.47 | -0.57 | 94.93 | 20,000 | 19.98 | 12,000 | 11.99 | 0.06 | 13 |
| 27 | 03-Oct | 52.05 | 53.00 | 50.00 | 52.85 | 51.49 | -0.94 | 95.47 | 8,000 | 7.99 | 6,000 | 5.99 | 0.03 | 7 |
| 28 | 01-Oct | 54.05 | 54.05 | 53.35 | 53.35 | 53.86 | 2.99 | 96.38 | 4,000 | 4.00 | 3,000 | 3.00 | 0.02 | 3 |
| 29 | 30-Sep | 52.10 | 55.75 | 51.00 | 51.80 | 52.06 | -3.36 | 93.58 | 46,000 | 45.95 | 35,000 | 34.97 | 0.18 | 39 |
| 30 | 29-Sep | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.19 | 96.83 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 1 |
| 31 | 26-Sep | 55.00 | 55.00 | 53.50 | 53.50 | 53.69 | -2.73 | 96.65 | 8,000 | 7.99 | 8,000 | 7.99 | 0.04 | 9 |
| 32 | 25-Sep | 56.20 | 56.20 | 55.00 | 55.00 | 55.44 | -2.40 | 99.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.07 | 14 |
| 33 | 24-Sep | 56.30 | 56.80 | 56.05 | 56.35 | 56.35 | 0.45 | 101.80 | 11,000 | 10.99 | 10,000 | 9.99 | 0.06 | 11 |
| 34 | 23-Sep | 56.50 | 57.00 | 55.40 | 56.10 | 56.33 | -0.27 | 101.34 | 11,000 | 10.99 | 9,000 | 8.99 | 0.05 | 10 |
| 35 | 22-Sep | 56.70 | 56.95 | 56.00 | 56.25 | 56.35 | -0.97 | 101.62 | 18,000 | 17.98 | 16,000 | 15.98 | 0.09 | 18 |
| 36 | 19-Sep | 57.50 | 58.50 | 56.80 | 56.80 | 57.58 | -1.22 | 102.61 | 12,000 | 11.99 | 9,000 | 8.99 | 0.05 | 10 |
| 37 | 18-Sep | 59.95 | 59.95 | 56.95 | 57.50 | 57.27 | -2.87 | 103.87 | 19,000 | 18.98 | 12,000 | 11.99 | 0.07 | 13 |
| 38 | 17-Sep | 60.05 | 60.10 | 57.00 | 59.20 | 58.61 | -0.67 | 106.94 | 31,000 | 30.97 | 20,000 | 19.98 | 0.12 | 22 |
| 39 | 16-Sep | 58.70 | 59.95 | 56.70 | 59.60 | 58.51 | 1.53 | 107.67 | 19,000 | 18.98 | 18,000 | 17.98 | 0.11 | 20 |
| 40 | 15-Sep | 57.00 | 58.70 | 57.00 | 58.70 | 57.77 | 3.25 | 106.04 | 9,000 | 8.99 | 9,000 | 8.99 | 0.05 | 10 |
| 41 | 12-Sep | 56.00 | 57.00 | 56.00 | 56.85 | 56.75 | 0.71 | 102.70 | 9,000 | 8.99 | 8,000 | 7.99 | 0.05 | 9 |
| 42 | 11-Sep | 56.45 | 57.00 | 56.45 | 56.45 | 56.50 | 0.09 | 101.98 | 36,000 | 35.96 | 34,000 | 33.97 | 0.19 | 38 |
| 43 | 10-Sep | 55.50 | 57.40 | 55.50 | 56.40 | 56.46 | -1.91 | 101.89 | 38,000 | 37.96 | 30,000 | 29.97 | 0.17 | 33 |
| 44 | 09-Sep | 55.55 | 57.50 | 55.25 | 57.50 | 56.14 | 2.59 | 103.87 | 15,000 | 14.99 | 11,000 | 10.99 | 0.06 | 12 |
| 45 | 08-Sep | 57.40 | 57.40 | 56.05 | 56.05 | 56.26 | -2.35 | 101.25 | 30,000 | 29.97 | 27,000 | 26.97 | 0.15 | 30 |
| 46 | 05-Sep | 57.50 | 58.45 | 57.05 | 57.40 | 57.51 | -1.80 | 103.69 | 25,000 | 24.98 | 23,000 | 22.98 | 0.13 | 26 |
| 47 | 04-Sep | 57.40 | 58.50 | 57.40 | 58.45 | 57.94 | 2.36 | 105.59 | 4,000 | 4.00 | 4,000 | 4.00 | 0.02 | 4 |
| 48 | 03-Sep | 56.25 | 57.20 | 56.25 | 57.10 | 56.93 | 1.33 | 103.15 | 26,000 | 25.97 | 23,000 | 22.98 | 0.13 | 26 |
| 49 | 02-Sep | 56.20 | 58.50 | 54.55 | 56.35 | 56.28 | -3.59 | 101.80 | 44,000 | 43.96 | 27,000 | 26.97 | 0.15 | 30 |
| 50 | 01-Sep | 60.00 | 60.00 | 55.00 | 58.45 | 56.98 | -2.42 | 105.59 | 38,000 | 37.96 | 27,000 | 26.97 | 0.15 | 30 |
| 51 | 29-Aug | 59.90 | 60.00 | 59.90 | 59.90 | 59.93 | 1.10 | 108.21 | 14,000 | 13.99 | 12,000 | 11.99 | 0.07 | 13 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO