| Macro-sector: Financial Services | Band: 20 | High52 Price: 303.72 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 131.27 | Barrier: 162.0; Drift%: -2.82 |
| Basic Industry: Stockbroking & Allied | Total Equity: 56,509,201 | Low52 Date: 04-Mar-2025 | SHP: 73.53 / 0.07 / 0.05 / 26.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.0 / 131.27 | Month: 197.39 / 169.17 | Week: 166.53 / 160.27 | Day: 158.64 / 156.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 156.25 | 158.64 | 156.25 | 157.55 | 157.67 | 0.28 | 890.30 | 40,742 | 1.81 | 27,675 | 1.92 | 0.44 | 19 |
| 2 | 11-Nov | 159.98 | 159.98 | 155.91 | 157.11 | 156.75 | -0.10 | 887.82 | 25,669 | 1.14 | 15,671 | 1.09 | 0.25 | 11 |
| 3 | 10-Nov | 158.20 | 158.79 | 156.46 | 157.27 | 157.29 | -0.95 | 888.72 | 50,601 | 2.24 | 36,237 | 2.51 | 0.57 | 24 |
| 4 | 07-Nov | 158.12 | 161.50 | 157.00 | 158.78 | 159.57 | 0.99 | 897.25 | 52,743 | 2.34 | 28,366 | 1.97 | 0.45 | 19 |
| 5 | 06-Nov | 160.25 | 161.87 | 156.41 | 157.23 | 157.81 | -1.87 | 888.49 | 43,760 | 1.94 | 26,626 | 1.85 | 0.42 | 18 |
| 6 | 04-Nov | 160.44 | 161.21 | 158.25 | 160.22 | 160.43 | -0.14 | 905.39 | 22,542 | 1.00 | 15,526 | 1.08 | 0.25 | 10 |
| 7 | 03-Nov | 159.35 | 162.00 | 159.35 | 160.44 | 160.31 | -0.33 | 906.63 | 44,644 | 1.98 | 31,016 | 2.15 | 0.50 | 21 |
| 8 | 31-Oct | 162.45 | 163.60 | 160.27 | 160.97 | 161.43 | -0.51 | 909.63 | 27,822 | 1.23 | 16,917 | 1.17 | 0.27 | 11 |
| 9 | 30-Oct | 161.85 | 164.81 | 160.29 | 161.80 | 161.88 | -1.03 | 914.32 | 63,653 | 2.82 | 41,368 | 2.87 | 0.67 | 28 |
| 10 | 29-Oct | 163.00 | 164.85 | 161.26 | 163.49 | 162.78 | -0.10 | 923.87 | 88,528 | 3.93 | 66,277 | 4.60 | 1.08 | 44 |
| 11 | 28-Oct | 164.98 | 165.71 | 163.10 | 163.65 | 164.02 | -0.69 | 924.77 | 27,968 | 1.24 | 18,465 | 1.28 | 0.30 | 12 |
| 12 | 27-Oct | 165.25 | 166.53 | 163.41 | 164.79 | 164.49 | -0.22 | 931.22 | 40,949 | 1.82 | 23,056 | 1.60 | 0.38 | 15 |
| 13 | 24-Oct | 164.98 | 167.49 | 162.54 | 165.16 | 164.23 | 0.31 | 933.31 | 103,884 | 4.61 | 63,799 | 4.43 | 1.05 | 43 |
| 14 | 23-Oct | 163.60 | 167.86 | 163.60 | 164.65 | 165.47 | 0.68 | 930.42 | 123,315 | 5.47 | 82,059 | 5.69 | 1.36 | 55 |
| 15 | 21-Oct | 161.90 | 163.99 | 160.67 | 163.54 | 163.14 | 1.79 | 924.15 | 26,983 | 1.20 | 16,162 | 1.12 | 0.26 | 11 |
| 16 | 20-Oct | 160.61 | 163.35 | 159.50 | 160.67 | 160.49 | 0.04 | 907.93 | 44,253 | 1.96 | 26,646 | 1.85 | 0.43 | 18 |
| 17 | 17-Oct | 160.00 | 163.50 | 159.50 | 160.61 | 161.17 | -0.14 | 907.59 | 64,341 | 2.85 | 36,376 | 2.52 | 0.59 | 24 |
| 18 | 16-Oct | 155.50 | 169.00 | 155.50 | 160.83 | 163.49 | 2.48 | 908.84 | 320,444 | 14.21 | 81,061 | 5.62 | 1.33 | 54 |
| 19 | 15-Oct | 161.06 | 163.33 | 154.86 | 156.94 | 157.19 | -3.55 | 886.86 | 305,153 | 13.54 | 142,193 | 9.86 | 2.24 | 95 |
| 20 | 14-Oct | 173.97 | 175.56 | 161.00 | 162.71 | 165.94 | -6.47 | 919.46 | 356,911 | 15.83 | 119,398 | 8.28 | 1.98 | 80 |
| 21 | 13-Oct | 175.68 | 176.00 | 172.25 | 173.97 | 173.84 | -1.07 | 983.09 | 40,156 | 1.78 | 23,971 | 1.66 | 0.42 | 16 |
| 22 | 10-Oct | 173.20 | 179.85 | 173.20 | 175.85 | 177.20 | 0.93 | 993.71 | 77,690 | 3.45 | 34,358 | 2.38 | 0.61 | 23 |
| 23 | 09-Oct | 174.53 | 175.88 | 172.62 | 174.23 | 173.74 | -0.45 | 984.56 | 29,368 | 1.30 | 16,800 | 1.17 | 0.29 | 11 |
| 24 | 08-Oct | 175.73 | 176.00 | 174.35 | 175.02 | 175.07 | 0.20 | 989.02 | 27,324 | 1.21 | 14,413 | 1.00 | 0.25 | 10 |
| 25 | 07-Oct | 174.99 | 176.20 | 173.81 | 174.67 | 174.91 | 0.49 | 987.05 | 26,564 | 1.18 | 17,717 | 1.23 | 0.31 | 12 |
| 26 | 06-Oct | 174.60 | 175.89 | 172.00 | 173.81 | 174.26 | -1.01 | 982.19 | 41,580 | 1.84 | 14,831 | 1.03 | 0.26 | 10 |
| 27 | 03-Oct | 173.83 | 176.89 | 172.79 | 175.59 | 174.69 | 1.01 | 992.25 | 40,817 | 1.81 | 18,707 | 1.30 | 0.33 | 13 |
| 28 | 01-Oct | 173.00 | 174.90 | 170.26 | 173.83 | 172.54 | 1.71 | 982.30 | 41,382 | 1.84 | 18,807 | 1.30 | 0.32 | 13 |
| 29 | 30-Sep | 169.17 | 172.14 | 169.17 | 170.90 | 170.87 | 0.13 | 965.74 | 37,995 | 1.69 | 18,064 | 1.25 | 0.31 | 12 |
| 30 | 29-Sep | 171.70 | 172.27 | 170.00 | 170.67 | 170.79 | -0.54 | 964.44 | 34,647 | 1.54 | 20,661 | 1.43 | 0.35 | 14 |
| 31 | 26-Sep | 173.19 | 173.85 | 169.61 | 171.59 | 171.44 | -0.92 | 969.64 | 69,670 | 3.09 | 38,956 | 2.70 | 0.67 | 26 |
| 32 | 25-Sep | 174.67 | 175.99 | 172.21 | 173.19 | 173.69 | -0.56 | 978.68 | 54,713 | 2.43 | 31,295 | 2.17 | 0.54 | 21 |
| 33 | 24-Sep | 178.95 | 179.01 | 173.40 | 174.16 | 175.39 | -2.31 | 984.16 | 133,982 | 5.94 | 90,689 | 6.29 | 1.59 | 61 |
| 34 | 23-Sep | 179.60 | 181.37 | 177.00 | 178.28 | 178.54 | -1.32 | 1,007.45 | 76,317 | 3.39 | 41,042 | 2.85 | 0.73 | 28 |
| 35 | 22-Sep | 182.68 | 184.30 | 179.38 | 180.66 | 181.48 | -0.31 | 1,020.90 | 81,083 | 3.60 | 38,616 | 2.68 | 0.70 | 26 |
| 36 | 19-Sep | 178.60 | 185.50 | 178.00 | 181.22 | 182.32 | 1.47 | 1,024.06 | 178,151 | 7.90 | 70,908 | 4.92 | 1.29 | 48 |
| 37 | 18-Sep | 179.55 | 181.00 | 177.44 | 178.59 | 179.10 | -0.32 | 1,009.20 | 63,113 | 2.80 | 39,397 | 2.73 | 0.71 | 26 |
| 38 | 17-Sep | 181.15 | 185.00 | 176.00 | 179.16 | 179.31 | -1.07 | 1,012.42 | 128,939 | 5.72 | 77,081 | 5.35 | 1.38 | 52 |
| 39 | 16-Sep | 180.00 | 182.90 | 180.00 | 181.09 | 181.43 | 0.42 | 1,023.33 | 61,539 | 2.73 | 36,159 | 2.51 | 0.66 | 24 |
| 40 | 15-Sep | 181.99 | 183.63 | 178.50 | 180.33 | 180.02 | -0.51 | 1,019.03 | 88,401 | 3.92 | 48,231 | 3.35 | 0.87 | 32 |
| 41 | 12-Sep | 182.41 | 186.05 | 180.50 | 181.25 | 182.62 | -1.36 | 1,024.23 | 98,983 | 4.39 | 51,872 | 3.60 | 0.95 | 35 |
| 42 | 11-Sep | 184.30 | 188.85 | 182.93 | 183.75 | 185.69 | -1.27 | 1,038.36 | 98,648 | 4.38 | 50,820 | 3.53 | 0.94 | 34 |
| 43 | 10-Sep | 192.00 | 192.88 | 184.29 | 186.12 | 188.14 | -3.21 | 1,051.75 | 107,582 | 4.77 | 56,734 | 3.94 | 1.07 | 38 |
| 44 | 09-Sep | 193.00 | 197.39 | 186.10 | 192.30 | 192.34 | 1.06 | 1,086.67 | 380,912 | 16.90 | 104,382 | 7.24 | 2.01 | 70 |
| 45 | 08-Sep | 181.50 | 197.06 | 181.50 | 190.28 | 191.23 | 6.89 | 1,075.26 | 1,169,554 | 51.88 | 270,173 | 18.74 | 5.17 | 181 |
| 46 | 05-Sep | 178.22 | 179.95 | 175.98 | 178.02 | 177.63 | 0.29 | 1,005.98 | 44,201 | 1.96 | 23,688 | 1.64 | 0.42 | 16 |
| 47 | 04-Sep | 180.20 | 181.58 | 177.00 | 177.51 | 178.79 | -0.67 | 1,003.09 | 58,567 | 2.60 | 33,810 | 2.35 | 0.60 | 23 |
| 48 | 03-Sep | 179.05 | 181.99 | 178.00 | 178.70 | 179.61 | -0.22 | 1,009.82 | 66,337 | 2.94 | 35,205 | 2.44 | 0.63 | 24 |
| 49 | 02-Sep | 180.35 | 183.54 | 178.00 | 179.10 | 180.16 | -0.95 | 1,012.08 | 96,851 | 4.30 | 51,084 | 3.54 | 0.92 | 34 |
| 50 | 01-Sep | 181.23 | 182.95 | 180.25 | 180.81 | 181.03 | 0.52 | 1,021.74 | 63,418 | 2.81 | 40,592 | 2.82 | 0.73 | 27 |
| 51 | 29-Aug | 182.18 | 186.40 | 178.26 | 179.88 | 183.45 | -1.28 | 1,016.49 | 113,321 | 5.03 | 57,277 | 3.97 | 1.05 | 38 |
| 52 | 28-Aug | 180.10 | 183.39 | 176.33 | 182.22 | 179.90 | 1.27 | 1,029.71 | 102,505 | 4.55 | 49,198 | 3.41 | 0.89 | 33 |
| 53 | 26-Aug | 181.90 | 184.68 | 178.25 | 179.93 | 182.06 | -0.78 | 1,016.77 | 132,427 | 5.87 | 70,833 | 4.91 | 1.29 | 48 |
| 54 | 25-Aug | 178.00 | 194.37 | 176.16 | 181.34 | 186.85 | 4.63 | 1,024.74 | 1,078,413 | 47.84 | 221,525 | 15.37 | 4.14 | 149 |
| 55 | 22-Aug | 174.00 | 177.38 | 170.15 | 173.31 | 173.94 | -0.84 | 979.36 | 78,671 | 3.49 | 27,892 | 1.94 | 0.49 | 19 |
| 56 | 21-Aug | 173.27 | 179.50 | 172.02 | 174.77 | 176.18 | 0.87 | 987.61 | 122,630 | 5.44 | 49,853 | 3.46 | 0.88 | 33 |
| 57 | 20-Aug | 171.25 | 174.90 | 170.45 | 173.27 | 172.54 | 0.67 | 979.13 | 72,476 | 3.22 | 34,089 | 2.36 | 0.59 | 23 |
| 58 | 19-Aug | 168.00 | 173.90 | 168.00 | 172.11 | 171.40 | 1.88 | 972.58 | 56,816 | 2.52 | 32,180 | 2.23 | 0.55 | 22 |
| 59 | 18-Aug | 171.10 | 172.30 | 166.56 | 168.94 | 169.49 | -1.01 | 954.67 | 100,845 | 4.47 | 53,916 | 3.74 | 0.91 | 36 |
| 60 | 14-Aug | 168.55 | 175.90 | 168.55 | 170.66 | 171.49 | 0.35 | 964.39 | 56,813 | 2.52 | 19,793 | 1.37 | 0.34 | 13 |
| 61 | 13-Aug | 167.65 | 173.00 | 167.65 | 170.06 | 169.99 | 0.53 | 961.00 | 41,977 | 1.86 | 17,999 | 1.25 | 0.31 | 12 |
| 62 | 12-Aug | 167.65 | 172.45 | 165.50 | 169.17 | 170.48 | -0.07 | 955.97 | 30,501 | 1.35 | 15,666 | 1.09 | 0.27 | 11 |
| 63 | 11-Aug | 169.00 | 169.99 | 166.92 | 169.29 | 168.48 | 0.12 | 956.64 | 42,461 | 1.88 | 19,862 | 1.38 | 0.33 | 13 |
| 64 | 08-Aug | 174.90 | 175.00 | 168.10 | 169.08 | 171.51 | -2.27 | 955.46 | 56,570 | 2.51 | 29,913 | 2.08 | 0.51 | 20 |
| 65 | 07-Aug | 179.80 | 182.60 | 169.48 | 173.00 | 175.95 | -2.97 | 977.00 | 207,708 | 9.21 | 69,776 | 4.84 | 1.23 | 47 |
| 66 | 06-Aug | 179.59 | 182.09 | 176.18 | 178.30 | 178.96 | -2.10 | 1,007.56 | 115,438 | 5.12 | 56,259 | 3.90 | 1.01 | 38 |
| 67 | 05-Aug | 180.90 | 184.40 | 178.50 | 182.13 | 181.77 | 0.96 | 1,029.20 | 119,953 | 5.32 | 60,279 | 4.18 | 1.10 | 40 |
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