| 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: 129.16 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 56,509,201 | Low52 Date: 08-Oct-2024 | SHP: 73.53 / 0.03 / 0.05 / 26.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.0 / 131.27 | Month: 200.83 / 163.0 | Week: 175.9 / 165.5 | Day: 183.39 / 176.33 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 180.10 | 183.39 | 176.33 | 182.22 | 179.90 | 1.27 | 1,029.71 | 102,505 | 3.36 | 49,198 | 3.14 | 0.89 | 33 |
| 2 | 26-Aug | 181.90 | 184.68 | 178.25 | 179.93 | 182.06 | -0.78 | 1,016.77 | 132,427 | 4.34 | 70,833 | 4.52 | 1.29 | 48 |
| 3 | 25-Aug | 178.00 | 194.37 | 176.16 | 181.34 | 186.85 | 4.63 | 1,024.74 | 1,078,413 | 35.36 | 221,525 | 14.14 | 4.14 | 149 |
| 4 | 22-Aug | 174.00 | 177.38 | 170.15 | 173.31 | 173.94 | -0.84 | 979.36 | 78,671 | 2.58 | 27,892 | 1.78 | 0.49 | 19 |
| 5 | 21-Aug | 173.27 | 179.50 | 172.02 | 174.77 | 176.18 | 0.87 | 987.61 | 122,630 | 4.02 | 49,853 | 3.18 | 0.88 | 33 |
| 6 | 20-Aug | 171.25 | 174.90 | 170.45 | 173.27 | 172.54 | 0.67 | 979.13 | 72,476 | 2.38 | 34,089 | 2.18 | 0.59 | 23 |
| 7 | 19-Aug | 168.00 | 173.90 | 168.00 | 172.11 | 171.40 | 1.88 | 972.58 | 56,816 | 1.86 | 32,180 | 2.05 | 0.55 | 22 |
| 8 | 18-Aug | 171.10 | 172.30 | 166.56 | 168.94 | 169.49 | -1.01 | 954.67 | 100,845 | 3.31 | 53,916 | 3.44 | 0.91 | 36 |
| 9 | 14-Aug | 168.55 | 175.90 | 168.55 | 170.66 | 171.49 | 0.35 | 964.39 | 56,813 | 1.86 | 19,793 | 1.26 | 0.34 | 13 |
| 10 | 13-Aug | 167.65 | 173.00 | 167.65 | 170.06 | 169.99 | 0.53 | 961.00 | 41,977 | 1.38 | 17,999 | 1.15 | 0.31 | 12 |
| 11 | 12-Aug | 167.65 | 172.45 | 165.50 | 169.17 | 170.48 | -0.07 | 955.97 | 30,501 | 1.00 | 15,666 | 1.00 | 0.27 | 11 |
| 12 | 11-Aug | 169.00 | 169.99 | 166.92 | 169.29 | 168.48 | 0.12 | 956.64 | 42,461 | 1.39 | 19,862 | 1.27 | 0.33 | 13 |
| 13 | 08-Aug | 174.90 | 175.00 | 168.10 | 169.08 | 171.51 | -2.27 | 955.46 | 56,570 | 1.85 | 29,913 | 1.91 | 0.51 | 20 |
| 14 | 07-Aug | 179.80 | 182.60 | 169.48 | 173.00 | 175.95 | -2.97 | 977.00 | 207,708 | 6.81 | 69,776 | 4.45 | 1.23 | 47 |
| 15 | 06-Aug | 179.59 | 182.09 | 176.18 | 178.30 | 178.96 | -2.10 | 1,007.56 | 115,438 | 3.78 | 56,259 | 3.59 | 1.01 | 38 |
| 16 | 05-Aug | 180.90 | 184.40 | 178.50 | 182.13 | 181.77 | 0.96 | 1,029.20 | 119,953 | 3.93 | 60,279 | 3.85 | 1.10 | 40 |
| 17 | 04-Aug | 172.00 | 180.39 | 171.01 | 180.39 | 176.78 | 5.00 | 1,019.37 | 100,536 | 3.30 | 70,792 | 4.52 | 1.25 | 47 |
| 18 | 01-Aug | 169.00 | 174.85 | 169.00 | 171.80 | 172.28 | 0.47 | 970.83 | 58,600 | 1.92 | 28,223 | 1.80 | 0.49 | 19 |
| 19 | 31-Jul | 163.00 | 173.90 | 163.00 | 170.99 | 171.27 | 2.16 | 966.25 | 92,881 | 3.05 | 44,155 | 2.82 | 0.76 | 30 |
| 20 | 30-Jul | 170.01 | 170.79 | 166.12 | 167.37 | 167.71 | -1.11 | 945.79 | 47,138 | 1.55 | 24,467 | 1.56 | 0.41 | 16 |
| 21 | 29-Jul | 167.70 | 170.01 | 165.01 | 169.25 | 167.53 | 1.54 | 956.42 | 36,136 | 1.18 | 20,381 | 1.30 | 0.34 | 14 |
| 22 | 28-Jul | 169.02 | 173.54 | 165.33 | 166.69 | 169.11 | -1.38 | 941.95 | 82,971 | 2.72 | 36,639 | 2.34 | 0.62 | 25 |
| 23 | 25-Jul | 177.00 | 179.95 | 168.53 | 169.02 | 170.98 | -4.73 | 955.12 | 161,716 | 5.30 | 92,492 | 5.90 | 1.58 | 62 |
| 24 | 24-Jul | 177.90 | 180.00 | 176.63 | 177.41 | 178.24 | 0.07 | 1,002.53 | 31,681 | 1.04 | 18,703 | 1.19 | 0.33 | 13 |
| 25 | 23-Jul | 182.00 | 182.00 | 176.42 | 177.29 | 178.87 | -2.36 | 1,001.85 | 69,499 | 2.28 | 40,399 | 2.58 | 0.72 | 27 |
| 26 | 22-Jul | 177.00 | 183.98 | 175.10 | 181.57 | 179.74 | 2.69 | 1,026.04 | 110,451 | 3.62 | 60,033 | 3.83 | 1.08 | 40 |
| 27 | 21-Jul | 175.52 | 177.57 | 173.60 | 176.81 | 175.69 | 0.73 | 999.14 | 46,552 | 1.53 | 23,763 | 1.52 | 0.42 | 16 |
| 28 | 18-Jul | 177.98 | 177.98 | 172.71 | 175.52 | 174.89 | -1.00 | 991.85 | 80,491 | 2.64 | 48,241 | 3.08 | 0.84 | 32 |
| 29 | 17-Jul | 179.70 | 180.36 | 177.00 | 177.30 | 177.87 | -0.95 | 1,001.91 | 99,666 | 3.27 | 41,210 | 2.63 | 0.73 | 28 |
| 30 | 16-Jul | 181.80 | 181.80 | 175.60 | 179.00 | 177.99 | 1.50 | 1,011.00 | 77,230 | 2.53 | 39,942 | 2.55 | 0.71 | 27 |
| 31 | 15-Jul | 175.80 | 182.50 | 174.41 | 176.36 | 178.34 | 0.32 | 996.60 | 209,973 | 6.88 | 96,083 | 6.13 | 1.71 | 64 |
| 32 | 14-Jul | 185.59 | 185.99 | 175.80 | 175.80 | 178.05 | -5.00 | 993.43 | 279,939 | 9.18 | 139,664 | 8.91 | 2.49 | 94 |
| 33 | 11-Jul | 191.90 | 194.75 | 184.00 | 185.06 | 188.38 | -3.76 | 1,045.76 | 170,280 | 5.58 | 98,000 | 6.26 | 1.85 | 66 |
| 34 | 10-Jul | 192.24 | 195.94 | 191.43 | 192.29 | 192.87 | 0.46 | 1,086.62 | 56,901 | 1.87 | 27,511 | 1.76 | 0.53 | 18 |
| 35 | 09-Jul | 197.79 | 198.05 | 190.41 | 191.40 | 193.36 | -3.26 | 1,081.59 | 101,561 | 3.33 | 60,029 | 3.83 | 1.16 | 40 |
| 36 | 08-Jul | 194.00 | 200.83 | 194.00 | 197.86 | 197.45 | 1.73 | 1,118.09 | 113,120 | 3.71 | 59,332 | 3.79 | 1.17 | 40 |
| 37 | 07-Jul | 191.89 | 197.20 | 189.31 | 194.49 | 193.86 | 1.82 | 1,099.05 | 133,788 | 4.39 | 70,876 | 4.52 | 1.37 | 48 |
| 38 | 04-Jul | 192.00 | 196.62 | 190.20 | 191.01 | 192.44 | -1.94 | 1,079.38 | 74,521 | 2.44 | 47,604 | 3.04 | 0.92 | 32 |
| 39 | 03-Jul | 198.90 | 200.74 | 194.00 | 194.78 | 197.10 | -1.07 | 1,100.69 | 83,023 | 2.72 | 43,645 | 2.79 | 0.86 | 29 |
| 40 | 02-Jul | 198.97 | 198.97 | 193.11 | 196.88 | 195.75 | 0.79 | 1,112.55 | 75,988 | 2.49 | 43,692 | 2.79 | 0.86 | 29 |
| 41 | 01-Jul | 194.13 | 198.50 | 191.00 | 195.34 | 194.78 | 0.62 | 1,103.85 | 158,805 | 5.21 | 70,356 | 4.49 | 1.37 | 47 |
| 42 | 30-Jun | 198.04 | 201.32 | 192.90 | 194.13 | 198.13 | -1.44 | 1,097.01 | 233,811 | 7.67 | 119,556 | 7.63 | 2.37 | 80 |
| 43 | 27-Jun | 191.50 | 197.16 | 188.67 | 196.97 | 195.70 | 4.89 | 1,113.06 | 318,032 | 10.43 | 209,621 | 13.38 | 4.10 | 141 |
| 44 | 26-Jun | 194.70 | 194.70 | 183.35 | 187.78 | 190.35 | -1.84 | 1,061.13 | 82,019 | 2.69 | 41,325 | 2.64 | 0.79 | 28 |
| 45 | 25-Jun | 187.00 | 193.80 | 186.01 | 191.30 | 189.90 | 2.91 | 1,081.02 | 153,121 | 5.02 | 77,691 | 4.96 | 1.48 | 52 |
| 46 | 24-Jun | 183.37 | 185.89 | 178.80 | 185.89 | 184.46 | 5.00 | 1,050.45 | 265,851 | 8.72 | 145,394 | 9.28 | 2.68 | 97 |
| 47 | 23-Jun | 171.00 | 180.99 | 168.73 | 177.04 | 176.82 | 2.59 | 1,000.44 | 96,722 | 3.17 | 41,674 | 2.66 | 0.74 | 28 |
| 48 | 20-Jun | 174.72 | 181.80 | 170.90 | 172.57 | 176.71 | -0.33 | 975.18 | 177,035 | 5.80 | 73,637 | 4.70 | 1.30 | 49 |
| 49 | 19-Jun | 178.97 | 183.76 | 170.61 | 173.15 | 176.16 | -3.25 | 978.46 | 138,913 | 4.55 | 79,349 | 5.06 | 1.40 | 53 |
| 50 | 18-Jun | 179.22 | 182.40 | 177.70 | 178.97 | 179.14 | -0.14 | 1,011.35 | 43,556 | 1.43 | 19,110 | 1.22 | 0.34 | 13 |
| 51 | 17-Jun | 180.37 | 188.00 | 177.16 | 179.22 | 183.02 | -0.64 | 1,012.76 | 165,922 | 5.44 | 78,429 | 5.01 | 1.44 | 53 |
| 52 | 16-Jun | 180.00 | 183.99 | 177.70 | 180.37 | 179.91 | -1.19 | 1,019.26 | 67,119 | 2.20 | 35,276 | 2.25 | 0.63 | 24 |
| 53 | 13-Jun | 180.56 | 185.83 | 177.00 | 182.55 | 182.52 | -1.65 | 1,031.58 | 109,259 | 3.58 | 58,437 | 3.73 | 1.07 | 39 |
| 54 | 12-Jun | 190.40 | 190.40 | 182.21 | 185.61 | 186.27 | -1.54 | 1,048.87 | 112,406 | 3.69 | 65,009 | 4.15 | 1.21 | 44 |
| 55 | 11-Jun | 191.60 | 194.98 | 186.18 | 188.51 | 190.10 | -2.12 | 1,065.25 | 149,198 | 4.89 | 86,207 | 5.50 | 1.64 | 58 |
| 56 | 10-Jun | 198.90 | 198.90 | 190.03 | 192.60 | 194.76 | -0.84 | 1,088.37 | 123,507 | 4.05 | 56,802 | 3.63 | 1.11 | 38 |
| 57 | 09-Jun | 191.04 | 201.99 | 188.81 | 194.24 | 195.37 | -1.58 | 1,097.63 | 316,083 | 10.36 | 130,539 | 8.33 | 2.55 | 88 |
| 58 | 06-Jun | 201.91 | 201.91 | 197.36 | 197.36 | 198.45 | -5.00 | 1,115.27 | 393,322 | 12.89 | 207,921 | 13.27 | 4.13 | 139 |
| 59 | 05-Jun | 199.48 | 208.71 | 199.48 | 207.75 | 207.74 | 4.51 | 1,173.98 | 827,504 | 27.13 | 365,978 | 23.36 | 7.60 | 245 |
| 60 | 04-Jun | 199.90 | 204.00 | 196.50 | 198.78 | 200.08 | -0.07 | 1,123.29 | 265,507 | 8.70 | 153,520 | 9.80 | 3.07 | 103 |
| 61 | 03-Jun | 199.50 | 204.19 | 195.00 | 198.92 | 202.11 | 2.29 | 1,124.08 | 425,096 | 13.94 | 266,596 | 17.02 | 5.39 | 179 |
| 62 | 02-Jun | 184.94 | 194.47 | 179.75 | 194.47 | 191.26 | 5.00 | 1,098.93 | 452,532 | 14.84 | 310,124 | 19.79 | 5.93 | 208 |
| 63 | 30-May | 180.00 | 186.04 | 177.19 | 185.21 | 183.15 | 4.53 | 1,046.61 | 127,921 | 4.19 | 72,844 | 4.65 | 1.33 | 49 |
| 64 | 29-May | 170.40 | 179.16 | 168.51 | 177.19 | 173.86 | 3.72 | 1,001.29 | 116,141 | 3.81 | 68,190 | 4.35 | 1.19 | 46 |
| 65 | 28-May | 176.89 | 176.89 | 168.69 | 170.83 | 172.81 | -1.23 | 965.35 | 113,304 | 3.71 | 65,592 | 4.19 | 1.13 | 44 |
| 66 | 27-May | 164.73 | 172.96 | 163.99 | 172.96 | 171.22 | 5.00 | 977.38 | 237,779 | 7.80 | 144,729 | 9.24 | 2.48 | 97 |
| 67 | 26-May | 158.00 | 168.75 | 158.00 | 164.73 | 166.18 | 2.50 | 930.88 | 261,458 | 8.57 | 155,119 | 9.90 | 2.58 | 104 |
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