| Macro-sector: Financial Services | Band: 20 | High52 Price: 208.71 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 95.0 | Barrier: 116.07; Drift%: -2.08 |
| Basic Industry: Stockbroking & Allied | Total Equity: 56,509,201 | Low52 Date: 30-Mar-2026 | SHP: 73.53 / 0.0 / 0.0 / 26.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 274.0 / 131.27 | Month: 162.99 / 140.9 | Week: 139.83 / 128.2 | Day: 115.79 / 111.84 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 115.38 | 115.79 | 111.84 | 113.70 | 114.28 | -0.59 | 642.51 | 26,981 | 1.53 | 12,715 | 1.51 | 0.15 | 9 |
| 2 | 06-Apr | 111.00 | 115.00 | 109.20 | 114.37 | 112.79 | 3.47 | 646.30 | 38,737 | 2.19 | 22,677 | 2.69 | 0.26 | 15 |
| 3 | 02-Apr | 109.00 | 111.44 | 104.77 | 110.53 | 108.29 | 1.24 | 624.60 | 42,985 | 2.43 | 19,118 | 2.27 | 0.21 | 13 |
| 4 | 01-Apr | 98.30 | 116.07 | 98.30 | 109.18 | 110.46 | 12.87 | 616.97 | 219,154 | 12.41 | 58,441 | 6.93 | 0.65 | 39 |
| 5 | 30-Mar | 101.00 | 103.00 | 95.00 | 96.73 | 98.09 | -5.58 | 546.61 | 131,220 | 7.43 | 73,917 | 8.77 | 0.73 | 49 |
| 6 | 27-Mar | 108.69 | 108.69 | 101.00 | 102.45 | 103.32 | -5.68 | 578.94 | 89,391 | 5.06 | 55,771 | 6.61 | 0.58 | 37 |
| 7 | 25-Mar | 107.13 | 111.97 | 105.25 | 108.62 | 110.05 | 1.69 | 613.80 | 61,696 | 3.49 | 30,045 | 3.56 | 0.33 | 20 |
| 8 | 24-Mar | 104.13 | 111.76 | 104.13 | 106.82 | 106.96 | 2.97 | 603.63 | 54,320 | 3.08 | 25,019 | 2.97 | 0.27 | 17 |
| 9 | 23-Mar | 110.00 | 111.15 | 102.20 | 103.74 | 105.44 | -7.33 | 586.23 | 92,689 | 5.25 | 52,699 | 6.25 | 0.56 | 35 |
| 10 | 20-Mar | 113.12 | 116.98 | 111.31 | 111.95 | 113.70 | -1.03 | 632.62 | 32,056 | 1.82 | 20,554 | 2.44 | 0.23 | 14 |
| 11 | 19-Mar | 115.20 | 116.59 | 112.90 | 113.12 | 114.47 | -3.23 | 639.23 | 40,612 | 2.30 | 21,438 | 2.54 | 0.25 | 14 |
| 12 | 18-Mar | 118.19 | 119.58 | 115.29 | 116.90 | 117.95 | 1.36 | 660.59 | 97,014 | 5.49 | 60,760 | 7.21 | 0.72 | 41 |
| 13 | 17-Mar | 115.90 | 119.60 | 114.00 | 115.33 | 115.98 | 0.47 | 651.72 | 79,458 | 4.50 | 67,281 | 7.98 | 0.78 | 45 |
| 14 | 16-Mar | 118.68 | 118.68 | 113.30 | 114.79 | 114.72 | -0.98 | 648.67 | 57,619 | 3.26 | 38,487 | 4.56 | 0.44 | 26 |
| 15 | 13-Mar | 118.90 | 119.96 | 114.10 | 115.93 | 116.44 | -4.02 | 655.11 | 50,190 | 2.84 | 27,649 | 3.28 | 0.32 | 18 |
| 16 | 12-Mar | 121.21 | 123.47 | 118.13 | 120.78 | 121.32 | -0.35 | 682.52 | 26,118 | 1.48 | 13,252 | 1.57 | 0.16 | 9 |
| 17 | 11-Mar | 125.22 | 126.84 | 120.42 | 121.20 | 124.20 | -2.19 | 684.89 | 24,087 | 1.36 | 12,080 | 1.43 | 0.15 | 8 |
| 18 | 10-Mar | 121.63 | 124.98 | 121.63 | 123.91 | 123.03 | 2.24 | 700.21 | 40,566 | 2.30 | 26,505 | 3.14 | 0.33 | 18 |
| 19 | 09-Mar | 126.60 | 128.48 | 118.00 | 121.20 | 121.76 | -5.67 | 684.89 | 43,823 | 2.48 | 22,074 | 2.62 | 0.27 | 15 |
| 20 | 06-Mar | 129.60 | 129.60 | 127.44 | 128.48 | 128.37 | 0.57 | 726.03 | 17,657 | 1.00 | 12,793 | 1.52 | 0.16 | 9 |
| 21 | 05-Mar | 132.65 | 134.00 | 125.27 | 127.75 | 128.64 | -0.59 | 721.91 | 80,106 | 4.54 | 47,045 | 5.58 | 0.61 | 31 |
| 22 | 04-Mar | 128.30 | 133.09 | 126.26 | 128.51 | 129.69 | -4.10 | 726.20 | 48,752 | 2.76 | 33,217 | 3.94 | 0.43 | 22 |
| 23 | 02-Mar | 124.50 | 135.99 | 122.96 | 134.00 | 130.95 | 2.82 | 757.00 | 84,088 | 4.76 | 40,048 | 4.75 | 0.52 | 27 |
| 24 | 27-Feb | 133.00 | 133.00 | 128.20 | 130.32 | 130.89 | -1.36 | 736.43 | 18,210 | 1.03 | 8,431 | 1.00 | 0.11 | 6 |
| 25 | 26-Feb | 133.00 | 134.30 | 131.01 | 132.12 | 132.35 | -0.46 | 746.60 | 36,386 | 2.06 | 22,239 | 2.64 | 0.29 | 15 |
| 26 | 25-Feb | 135.21 | 137.69 | 131.51 | 132.73 | 134.41 | -1.65 | 750.05 | 25,621 | 1.45 | 12,614 | 1.50 | 0.17 | 8 |
| 27 | 24-Feb | 132.00 | 139.83 | 131.71 | 134.95 | 135.81 | 2.11 | 762.59 | 65,160 | 3.69 | 29,080 | 3.45 | 0.39 | 19 |
| 28 | 23-Feb | 133.90 | 135.59 | 131.03 | 132.16 | 133.19 | -0.87 | 746.83 | 28,526 | 1.62 | 15,855 | 1.88 | 0.21 | 11 |
| 29 | 20-Feb | 136.64 | 137.90 | 132.15 | 133.32 | 134.84 | -2.43 | 753.38 | 30,410 | 1.72 | 13,977 | 1.66 | 0.19 | 9 |
| 30 | 19-Feb | 138.20 | 138.21 | 134.10 | 136.64 | 136.73 | -1.26 | 772.14 | 25,366 | 1.44 | 13,515 | 1.60 | 0.18 | 9 |
| 31 | 18-Feb | 137.58 | 141.48 | 135.91 | 138.39 | 138.38 | 0.88 | 782.03 | 74,918 | 4.24 | 33,355 | 3.96 | 0.46 | 22 |
| 32 | 17-Feb | 133.91 | 140.00 | 131.67 | 137.18 | 134.48 | 3.11 | 775.19 | 65,830 | 3.73 | 42,736 | 5.07 | 0.57 | 29 |
| 33 | 16-Feb | 134.56 | 134.56 | 131.50 | 133.04 | 132.82 | -0.64 | 751.80 | 41,229 | 2.33 | 27,382 | 3.25 | 0.36 | 18 |
| 34 | 13-Feb | 135.22 | 135.22 | 132.27 | 133.90 | 133.62 | -1.47 | 756.66 | 45,315 | 2.57 | 24,615 | 2.92 | 0.33 | 16 |
| 35 | 12-Feb | 135.05 | 137.38 | 131.49 | 135.90 | 134.85 | 0.85 | 767.96 | 86,561 | 4.90 | 21,761 | 2.58 | 0.29 | 15 |
| 36 | 11-Feb | 135.88 | 138.00 | 132.32 | 134.75 | 134.19 | -0.34 | 761.46 | 29,916 | 1.69 | 17,319 | 2.05 | 0.23 | 12 |
| 37 | 10-Feb | 131.09 | 137.00 | 130.63 | 135.21 | 133.78 | 3.51 | 764.06 | 62,116 | 3.52 | 34,489 | 4.09 | 0.46 | 23 |
| 38 | 09-Feb | 124.20 | 141.09 | 124.16 | 130.63 | 131.84 | 5.21 | 738.18 | 196,373 | 11.12 | 66,102 | 7.84 | 0.87 | 44 |
| 39 | 06-Feb | 126.38 | 127.49 | 122.90 | 124.16 | 124.67 | -1.76 | 701.62 | 32,448 | 1.84 | 16,247 | 1.93 | 0.20 | 11 |
| 40 | 05-Feb | 129.00 | 132.24 | 125.11 | 126.38 | 127.41 | -2.11 | 714.16 | 58,005 | 3.28 | 29,902 | 3.55 | 0.38 | 20 |
| 41 | 04-Feb | 123.99 | 131.00 | 122.00 | 129.11 | 126.02 | 3.11 | 729.59 | 73,929 | 4.19 | 29,627 | 3.51 | 0.37 | 20 |
| 42 | 03-Feb | 140.00 | 140.00 | 122.50 | 125.22 | 128.46 | 4.50 | 707.61 | 278,908 | 15.79 | 69,561 | 8.25 | 0.89 | 47 |
| 43 | 02-Feb | 121.00 | 121.00 | 115.99 | 119.83 | 118.38 | -0.61 | 677.15 | 45,765 | 2.59 | 21,855 | 2.59 | 0.26 | 15 |
| 44 | 01-Feb | 124.78 | 127.89 | 118.35 | 120.56 | 123.62 | -3.13 | 681.27 | 31,795 | 1.80 | 17,465 | 2.07 | 0.22 | 12 |
| 45 | 30-Jan | 118.82 | 125.00 | 116.33 | 124.46 | 121.78 | 4.22 | 703.31 | 56,344 | 3.19 | 21,679 | 2.57 | 0.26 | 15 |
| 46 | 29-Jan | 119.18 | 122.00 | 115.50 | 119.42 | 118.08 | 0.20 | 674.83 | 113,265 | 6.41 | 29,447 | 3.49 | 0.35 | 20 |
| 47 | 28-Jan | 118.39 | 121.33 | 116.35 | 119.18 | 119.45 | 0.29 | 673.48 | 39,422 | 2.23 | 21,470 | 2.55 | 0.26 | 14 |
| 48 | 27-Jan | 115.65 | 121.14 | 115.01 | 118.84 | 117.01 | 1.22 | 671.56 | 83,590 | 4.73 | 41,766 | 4.95 | 0.49 | 28 |
| 49 | 23-Jan | 124.18 | 124.18 | 115.75 | 117.41 | 120.11 | -4.28 | 663.47 | 68,293 | 3.87 | 33,156 | 3.93 | 0.40 | 22 |
| 50 | 22-Jan | 121.85 | 124.88 | 119.21 | 122.66 | 122.29 | 1.44 | 693.14 | 75,474 | 4.27 | 32,124 | 3.81 | 0.39 | 22 |
| 51 | 21-Jan | 121.00 | 124.70 | 119.10 | 120.92 | 121.95 | -1.89 | 683.31 | 82,376 | 4.67 | 40,825 | 4.84 | 0.50 | 27 |
| 52 | 20-Jan | 126.25 | 128.57 | 121.80 | 123.25 | 125.37 | -4.48 | 696.48 | 72,508 | 4.11 | 38,390 | 4.55 | 0.48 | 26 |
| 53 | 19-Jan | 132.29 | 132.91 | 128.00 | 129.03 | 130.29 | -2.46 | 729.14 | 53,442 | 3.03 | 30,586 | 3.63 | 0.40 | 21 |
| 54 | 16-Jan | 134.96 | 143.49 | 131.70 | 132.29 | 135.60 | -1.98 | 747.56 | 198,543 | 11.24 | 77,572 | 9.20 | 1.05 | 52 |
| 55 | 14-Jan | 137.14 | 138.00 | 133.35 | 134.96 | 135.50 | -1.59 | 762.65 | 39,057 | 2.21 | 19,390 | 2.30 | 0.26 | 13 |
| 56 | 13-Jan | 138.12 | 140.00 | 134.15 | 137.14 | 137.79 | -0.19 | 774.97 | 31,717 | 1.80 | 17,192 | 2.04 | 0.24 | 12 |
| 57 | 12-Jan | 139.46 | 141.00 | 135.03 | 137.40 | 136.20 | -1.19 | 776.44 | 74,585 | 4.22 | 60,834 | 7.21 | 0.83 | 41 |
| 58 | 09-Jan | 142.00 | 143.89 | 138.36 | 139.05 | 140.40 | -2.71 | 785.76 | 38,991 | 2.21 | 25,976 | 3.08 | 0.36 | 17 |
| 59 | 08-Jan | 146.90 | 146.90 | 141.27 | 142.93 | 142.86 | -0.40 | 807.69 | 62,241 | 3.52 | 32,575 | 3.86 | 0.47 | 22 |
| 60 | 07-Jan | 140.01 | 144.75 | 140.01 | 143.51 | 142.25 | 1.93 | 810.96 | 32,446 | 1.84 | 18,194 | 2.16 | 0.26 | 12 |
| 61 | 06-Jan | 143.02 | 144.97 | 139.93 | 140.79 | 141.83 | -2.21 | 795.59 | 55,648 | 3.15 | 34,197 | 4.06 | 0.49 | 23 |
| 62 | 05-Jan | 144.65 | 145.97 | 142.52 | 143.97 | 144.10 | -0.47 | 813.56 | 26,549 | 1.50 | 17,168 | 2.04 | 0.25 | 12 |
| 63 | 02-Jan | 142.61 | 145.80 | 142.61 | 144.65 | 143.95 | 1.47 | 817.41 | 46,488 | 2.63 | 27,308 | 3.24 | 0.39 | 18 |
| 64 | 01-Jan | 144.50 | 144.78 | 140.50 | 142.55 | 142.74 | 0.11 | 805.54 | 17,782 | 1.01 | 12,081 | 1.43 | 0.17 | 8 |
| 65 | 31-Dec | 141.70 | 144.85 | 141.43 | 142.40 | 143.17 | 0.05 | 804.69 | 37,762 | 2.14 | 25,803 | 3.06 | 0.37 | 17 |
| 66 | 30-Dec | 145.88 | 149.00 | 140.90 | 142.33 | 144.74 | -0.20 | 804.30 | 89,875 | 5.09 | 39,941 | 4.74 | 0.58 | 27 |
| 67 | 29-Dec | 142.69 | 147.00 | 140.90 | 142.62 | 142.37 | -1.12 | 805.93 | 70,254 | 3.98 | 39,221 | 4.65 | 0.56 | 26 |
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