| 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: 191.0; Drift%: -3.21 |
| 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 / 0.02 / 0.05 / 26.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.0 / 131.27 | Month: 186.04 / 134.61 | Week: 201.32 / 190.2 | Day: 194.75 / 184.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 191.90 | 194.75 | 184.00 | 185.06 | 188.38 | -3.76 | 1,045.76 | 170,280 | 30.39 | 98,000 | 98,000.00 | 1.85 | 66 |
| 2 | 10-Jul | 192.24 | 195.94 | 191.43 | 192.29 | 192.87 | 0.46 | 1,086.62 | 56,901 | 10.16 | 27,511 | 27,511.00 | 0.53 | 18 |
| 3 | 09-Jul | 197.79 | 198.05 | 190.41 | 191.40 | 193.36 | -3.26 | 1,081.59 | 101,561 | 18.13 | 60,029 | 60,029.00 | 1.16 | 40 |
| 4 | 08-Jul | 194.00 | 200.83 | 194.00 | 197.86 | 197.45 | 1.73 | 1,118.09 | 113,120 | 20.19 | 59,332 | 59,332.00 | 1.17 | 40 |
| 5 | 07-Jul | 191.89 | 197.20 | 189.31 | 194.49 | 193.86 | 1.82 | 1,099.05 | 133,788 | 23.88 | 70,876 | 70,876.00 | 1.37 | 48 |
| 6 | 04-Jul | 192.00 | 196.62 | 190.20 | 191.01 | 192.44 | -1.94 | 1,079.38 | 74,521 | 13.30 | 47,604 | 47,604.00 | 0.92 | 32 |
| 7 | 03-Jul | 198.90 | 200.74 | 194.00 | 194.78 | 197.10 | -1.07 | 1,100.69 | 83,023 | 14.82 | 43,645 | 43,645.00 | 0.86 | 29 |
| 8 | 02-Jul | 198.97 | 198.97 | 193.11 | 196.88 | 195.75 | 0.79 | 1,112.55 | 75,988 | 13.56 | 43,692 | 43,692.00 | 0.86 | 29 |
| 9 | 01-Jul | 194.13 | 198.50 | 191.00 | 195.34 | 194.78 | 0.62 | 1,103.85 | 158,805 | 28.34 | 70,356 | 70,356.00 | 1.37 | 47 |
| 10 | 30-Jun | 198.04 | 201.32 | 192.90 | 194.13 | 198.13 | -1.44 | 1,097.01 | 233,811 | 41.73 | 119,556 | 119,556.00 | 2.37 | 80 |
| 11 | 27-Jun | 191.50 | 197.16 | 188.67 | 196.97 | 195.70 | 4.89 | 1,113.06 | 318,032 | 56.76 | 209,621 | 209,621.00 | 4.10 | 141 |
| 12 | 26-Jun | 194.70 | 194.70 | 183.35 | 187.78 | 190.35 | -1.84 | 1,061.13 | 82,019 | 14.64 | 41,325 | 41,325.00 | 0.79 | 28 |
| 13 | 25-Jun | 187.00 | 193.80 | 186.01 | 191.30 | 189.90 | 2.91 | 1,081.02 | 153,121 | 27.33 | 77,691 | 77,691.00 | 1.48 | 52 |
| 14 | 24-Jun | 183.37 | 185.89 | 178.80 | 185.89 | 184.46 | 5.00 | 1,050.45 | 265,851 | 47.45 | 145,394 | 145,394.00 | 2.68 | 97 |
| 15 | 23-Jun | 171.00 | 180.99 | 168.73 | 177.04 | 176.82 | 2.59 | 1,000.44 | 96,722 | 17.26 | 41,674 | 41,674.00 | 0.74 | 28 |
| 16 | 20-Jun | 174.72 | 181.80 | 170.90 | 172.57 | 176.71 | -0.33 | 975.18 | 177,035 | 31.60 | 73,637 | 73,637.00 | 1.30 | 49 |
| 17 | 19-Jun | 178.97 | 183.76 | 170.61 | 173.15 | 176.16 | -3.25 | 978.46 | 138,913 | 24.79 | 79,349 | 79,349.00 | 1.40 | 53 |
| 18 | 18-Jun | 179.22 | 182.40 | 177.70 | 178.97 | 179.14 | -0.14 | 1,011.35 | 43,556 | 7.77 | 19,110 | 19,110.00 | 0.34 | 13 |
| 19 | 17-Jun | 180.37 | 188.00 | 177.16 | 179.22 | 183.02 | -0.64 | 1,012.76 | 165,922 | 29.61 | 78,429 | 78,429.00 | 1.44 | 53 |
| 20 | 16-Jun | 180.00 | 183.99 | 177.70 | 180.37 | 179.91 | -1.19 | 1,019.26 | 67,119 | 11.98 | 35,276 | 35,276.00 | 0.63 | 24 |
| 21 | 13-Jun | 180.56 | 185.83 | 177.00 | 182.55 | 182.52 | -1.65 | 1,031.58 | 109,259 | 19.50 | 58,437 | 58,437.00 | 1.07 | 39 |
| 22 | 12-Jun | 190.40 | 190.40 | 182.21 | 185.61 | 186.27 | -1.54 | 1,048.87 | 112,406 | 20.06 | 65,009 | 65,009.00 | 1.21 | 44 |
| 23 | 11-Jun | 191.60 | 194.98 | 186.18 | 188.51 | 190.10 | -2.12 | 1,065.25 | 149,198 | 26.63 | 86,207 | 86,207.00 | 1.64 | 58 |
| 24 | 10-Jun | 198.90 | 198.90 | 190.03 | 192.60 | 194.76 | -0.84 | 1,088.37 | 123,507 | 22.04 | 56,802 | 56,802.00 | 1.11 | 38 |
| 25 | 09-Jun | 191.04 | 201.99 | 188.81 | 194.24 | 195.37 | -1.58 | 1,097.63 | 316,083 | 56.41 | 130,539 | 130,539.00 | 2.55 | 88 |
| 26 | 06-Jun | 201.91 | 201.91 | 197.36 | 197.36 | 198.45 | -5.00 | 1,115.27 | 393,322 | 70.20 | 207,921 | 207,921.00 | 4.13 | 139 |
| 27 | 05-Jun | 199.48 | 208.71 | 199.48 | 207.75 | 207.74 | 4.51 | 1,173.98 | 827,504 | 147.69 | 365,978 | 365,978.00 | 7.60 | 245 |
| 28 | 04-Jun | 199.90 | 204.00 | 196.50 | 198.78 | 200.08 | -0.07 | 1,123.29 | 265,507 | 47.39 | 153,520 | 153,520.00 | 3.07 | 103 |
| 29 | 03-Jun | 199.50 | 204.19 | 195.00 | 198.92 | 202.11 | 2.29 | 1,124.08 | 425,096 | 75.87 | 266,596 | 266,596.00 | 5.39 | 179 |
| 30 | 02-Jun | 184.94 | 194.47 | 179.75 | 194.47 | 191.26 | 5.00 | 1,098.93 | 452,532 | 80.77 | 310,124 | 310,124.00 | 5.93 | 208 |
| 31 | 30-May | 180.00 | 186.04 | 177.19 | 185.21 | 183.15 | 4.53 | 1,046.61 | 127,921 | 22.83 | 72,844 | 72,844.00 | 1.33 | 49 |
| 32 | 29-May | 170.40 | 179.16 | 168.51 | 177.19 | 173.86 | 3.72 | 1,001.29 | 116,141 | 20.73 | 68,190 | 68,190.00 | 1.19 | 46 |
| 33 | 28-May | 176.89 | 176.89 | 168.69 | 170.83 | 172.81 | -1.23 | 965.35 | 113,304 | 20.22 | 65,592 | 65,592.00 | 1.13 | 44 |
| 34 | 27-May | 164.73 | 172.96 | 163.99 | 172.96 | 171.22 | 5.00 | 977.38 | 237,779 | 42.44 | 144,729 | 144,729.00 | 2.48 | 97 |
| 35 | 26-May | 158.00 | 168.75 | 158.00 | 164.73 | 166.18 | 2.50 | 930.88 | 261,458 | 46.66 | 155,119 | 155,119.00 | 2.58 | 104 |
| 36 | 23-May | 157.00 | 161.87 | 156.15 | 160.72 | 159.50 | 1.34 | 908.22 | 17,625 | 3.15 | 0 | 0.00 | 0.00 | 12 |
| 37 | 22-May | 162.97 | 163.99 | 154.00 | 158.60 | 158.97 | -2.14 | 896.24 | 28,252 | 5.04 | 0 | 0.00 | 0.00 | 19 |
| 38 | 21-May | 160.35 | 164.50 | 159.00 | 162.07 | 161.83 | 1.76 | 915.84 | 28,645 | 5.11 | 0 | 0.00 | 0.00 | 19 |
| 39 | 20-May | 161.00 | 165.00 | 158.30 | 159.27 | 162.71 | -2.31 | 900.02 | 65,398 | 11.67 | 0 | 0.00 | 0.00 | 44 |
| 40 | 19-May | 161.90 | 169.40 | 160.34 | 163.04 | 164.40 | -0.06 | 921.33 | 73,588 | 13.13 | 0 | 0.00 | 0.00 | 50 |
| 41 | 16-May | 158.95 | 165.00 | 154.20 | 163.14 | 158.70 | 3.75 | 921.89 | 64,370 | 11.49 | 0 | 0.00 | 0.00 | 44 |
| 42 | 15-May | 156.70 | 157.99 | 153.60 | 157.25 | 156.16 | 0.35 | 888.61 | 29,706 | 5.30 | 0 | 0.00 | 0.00 | 20 |
| 43 | 14-May | 152.99 | 158.00 | 148.76 | 156.70 | 153.15 | 3.09 | 885.50 | 35,409 | 6.32 | 0 | 0.00 | 0.00 | 24 |
| 44 | 13-May | 148.80 | 152.90 | 146.20 | 152.01 | 149.37 | 1.97 | 859.00 | 32,003 | 5.71 | 0 | 0.00 | 0.00 | 22 |
| 45 | 12-May | 148.90 | 149.08 | 144.00 | 149.08 | 148.16 | 4.99 | 842.44 | 35,225 | 6.29 | 0 | 0.00 | 0.00 | 24 |
| 46 | 09-May | 141.20 | 144.00 | 137.90 | 141.99 | 139.70 | -2.18 | 802.37 | 60,036 | 10.71 | 0 | 0.00 | 0.00 | 41 |
| 47 | 08-May | 142.65 | 151.90 | 142.65 | 145.16 | 147.33 | -0.14 | 820.29 | 20,732 | 3.70 | 0 | 0.00 | 0.00 | 14 |
| 48 | 07-May | 143.06 | 148.00 | 140.00 | 145.37 | 143.48 | -0.41 | 821.47 | 28,635 | 5.11 | 0 | 0.00 | 0.00 | 20 |
| 49 | 06-May | 148.88 | 155.90 | 145.20 | 145.97 | 151.23 | -1.75 | 824.86 | 35,014 | 6.25 | 0 | 0.00 | 0.00 | 24 |
| 50 | 05-May | 140.00 | 148.57 | 134.61 | 148.57 | 140.31 | 5.00 | 839.56 | 57,121 | 10.19 | 0 | 0.00 | 0.00 | 39 |
| 51 | 02-May | 142.03 | 142.03 | 140.69 | 141.50 | 141.18 | -1.44 | 799.61 | 20,384 | 3.64 | 0 | 0.00 | 0.00 | 14 |
| 52 | 30-Apr | 146.50 | 146.50 | 143.57 | 143.57 | 144.10 | -2.00 | 811.30 | 11,585 | 2.07 | 0 | 0.00 | 0.00 | 8 |
| 53 | 29-Apr | 146.49 | 146.50 | 146.49 | 146.50 | 146.50 | -0.34 | 827.86 | 29,839 | 5.33 | 0 | 0.00 | 0.00 | 20 |
| 54 | 28-Apr | 146.57 | 147.55 | 146.57 | 147.00 | 147.11 | -1.72 | 830.00 | 55,003 | 9.82 | 0 | 0.00 | 0.00 | 38 |
| 55 | 25-Apr | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | -2.00 | 845.21 | 7,636 | 1.36 | 0 | 0.00 | 0.00 | 5 |
| 56 | 24-Apr | 155.00 | 155.00 | 152.63 | 152.63 | 154.13 | -2.00 | 862.50 | 46,864 | 8.36 | 0 | 0.00 | 0.00 | 32 |
| 57 | 23-Apr | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -2.00 | 880.13 | 12,038 | 2.15 | 0 | 0.00 | 0.00 | 8 |
| 58 | 22-Apr | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | -2.00 | 898.10 | 18,643 | 3.33 | 0 | 0.00 | 0.00 | 13 |
| 59 | 21-Apr | 159.00 | 162.18 | 159.00 | 162.18 | 160.89 | 2.00 | 916.47 | 25,005 | 4.46 | 0 | 0.00 | 0.00 | 17 |
| 60 | 17-Apr | 159.00 | 159.00 | 158.52 | 159.00 | 158.91 | 0.00 | 898.00 | 11,811 | 2.11 | 0 | 0.00 | 0.00 | 8 |
| 61 | 16-Apr | 158.97 | 159.00 | 155.95 | 159.00 | 157.37 | 1.96 | 898.00 | 14,043 | 2.51 | 0 | 0.00 | 0.00 | 10 |
| 62 | 15-Apr | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 1.99 | 881.26 | 8,464 | 1.51 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Apr | 149.82 | 152.90 | 149.82 | 152.90 | 150.50 | 0.01 | 864.03 | 15,593 | 2.78 | 0 | 0.00 | 0.00 | 11 |
| 64 | 09-Apr | 156.00 | 156.00 | 152.88 | 152.88 | 154.63 | -2.00 | 863.91 | 6,728 | 1.20 | 0 | 0.00 | 0.00 | 5 |
| 65 | 08-Apr | 155.00 | 156.00 | 155.00 | 156.00 | 155.21 | -0.95 | 881.00 | 5,602 | 1.00 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 154.35 | 157.50 | 154.35 | 157.50 | 155.46 | 0.00 | 890.02 | 25,731 | 4.59 | 0 | 0.00 | 0.00 | 18 |
| 67 | 04-Apr | 157.00 | 158.00 | 157.00 | 157.50 | 157.20 | -0.32 | 890.02 | 11,308 | 2.02 | 0 | 0.00 | 0.00 | 8 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL