| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,705.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-May-2025 | Bumper: 1,202.5; Drift%: 28.0 |
| Industry: Capital Markets | Face Value: 10 | Low52 Price: 921.8 | Barrier: -; Drift%: - |
| Basic Industry: Ratings | Total Equity: 29,932,148 | Low52 Date: 07-Aug-2024 | SHP: 0.0 / 23.75 / 29.38 / 46.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 1,448.0 / 1,062.95 | Month: 1,196.95 / 1,062.95 | Week: 1,596.9 / 1,299.1 | Day: 1,683.5 / 1,658.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 1,679.90 | 1,683.50 | 1,658.10 | 1,670.20 | 1,669.57 | -0.33 | 4,999.27 | 106,557 | 6.92 | 81,318 | 8.66 | 13.58 | 0.58 |
| 2 | 21-May | 1,599.00 | 1,705.00 | 1,581.80 | 1,675.80 | 1,668.44 | 4.41 | 5,016.03 | 290,610 | 18.88 | 132,872 | 14.14 | 22.17 | 0.95 |
| 3 | 20-May | 1,540.90 | 1,648.00 | 1,527.60 | 1,605.00 | 1,586.61 | 4.19 | 4,804.00 | 276,913 | 17.99 | 132,380 | 14.09 | 21.00 | 0.94 |
| 4 | 19-May | 1,527.50 | 1,559.90 | 1,509.10 | 1,540.40 | 1,530.80 | 1.28 | 4,610.75 | 223,990 | 14.55 | 143,666 | 15.29 | 21.99 | 1.02 |
| 5 | 16-May | 1,589.70 | 1,591.90 | 1,510.00 | 1,521.00 | 1,543.29 | -1.32 | 4,552.00 | 217,695 | 14.14 | 102,366 | 10.90 | 15.80 | 0.73 |
| 6 | 15-May | 1,520.00 | 1,596.90 | 1,520.00 | 1,541.40 | 1,562.15 | 1.28 | 4,613.74 | 287,407 | 18.67 | 126,784 | 13.50 | 19.81 | 0.90 |
| 7 | 14-May | 1,518.00 | 1,565.10 | 1,493.70 | 1,521.90 | 1,529.14 | 0.17 | 4,555.37 | 323,857 | 21.04 | 109,996 | 11.71 | 16.82 | 0.78 |
| 8 | 13-May | 1,422.00 | 1,543.00 | 1,360.00 | 1,519.30 | 1,480.43 | 13.01 | 4,547.59 | 1,949,664 | 126.68 | 342,727 | 36.48 | 50.74 | 2.44 |
| 9 | 12-May | 1,303.50 | 1,350.00 | 1,299.10 | 1,344.40 | 1,332.77 | 4.41 | 4,024.08 | 111,543 | 7.25 | 52,422 | 5.58 | 6.99 | 0.37 |
| 10 | 09-May | 1,225.90 | 1,292.70 | 1,205.10 | 1,287.60 | 1,260.55 | 3.29 | 3,854.06 | 76,820 | 4.99 | 42,262 | 4.50 | 5.33 | 0.30 |
| 11 | 08-May | 1,262.20 | 1,290.00 | 1,240.00 | 1,246.60 | 1,268.83 | -1.24 | 3,731.34 | 32,506 | 2.11 | 16,230 | 1.73 | 2.06 | 0.12 |
| 12 | 07-May | 1,225.90 | 1,271.30 | 1,220.00 | 1,262.20 | 1,260.10 | 1.02 | 3,778.04 | 31,807 | 2.07 | 13,988 | 1.49 | 1.76 | 0.10 |
| 13 | 06-May | 1,279.80 | 1,293.10 | 1,234.00 | 1,249.40 | 1,260.26 | -2.13 | 3,739.72 | 81,173 | 5.27 | 48,816 | 5.20 | 6.15 | 0.35 |
| 14 | 05-May | 1,255.00 | 1,288.90 | 1,221.20 | 1,276.60 | 1,253.69 | 3.20 | 3,821.14 | 72,635 | 4.72 | 35,771 | 3.81 | 4.48 | 0.25 |
| 15 | 02-May | 1,210.70 | 1,244.00 | 1,202.50 | 1,237.00 | 1,230.34 | 2.30 | 3,702.00 | 86,425 | 5.62 | 47,261 | 5.03 | 5.81 | 0.34 |
| 16 | 30-Apr | 1,219.90 | 1,220.10 | 1,200.00 | 1,209.20 | 1,208.96 | -0.04 | 3,619.40 | 38,097 | 2.48 | 25,336 | 2.70 | 3.06 | 0.18 |
| 17 | 29-Apr | 1,220.00 | 1,229.00 | 1,187.90 | 1,209.70 | 1,207.42 | 0.42 | 3,620.89 | 102,439 | 6.66 | 73,048 | 7.78 | 8.82 | 0.52 |
| 18 | 28-Apr | 1,200.10 | 1,224.80 | 1,187.20 | 1,204.70 | 1,211.68 | -1.11 | 3,605.93 | 44,379 | 2.88 | 24,402 | 2.60 | 2.96 | 0.17 |
| 19 | 25-Apr | 1,224.00 | 1,232.20 | 1,196.00 | 1,218.20 | 1,210.30 | -0.38 | 3,646.33 | 101,164 | 6.57 | 71,600 | 7.62 | 8.67 | 0.51 |
| 20 | 24-Apr | 1,215.00 | 1,233.80 | 1,203.40 | 1,222.90 | 1,217.80 | 1.93 | 3,660.40 | 96,180 | 6.25 | 68,407 | 7.28 | 8.33 | 0.49 |
| 21 | 23-Apr | 1,229.70 | 1,233.50 | 1,189.40 | 1,199.80 | 1,207.27 | -1.38 | 3,591.26 | 61,219 | 3.98 | 29,160 | 3.10 | 3.52 | 0.21 |
| 22 | 22-Apr | 1,185.70 | 1,219.80 | 1,179.70 | 1,216.60 | 1,206.44 | 2.61 | 3,641.55 | 164,729 | 10.70 | 86,357 | 9.19 | 10.42 | 0.62 |
| 23 | 21-Apr | 1,180.00 | 1,189.40 | 1,153.10 | 1,185.70 | 1,168.52 | 1.52 | 3,549.05 | 152,287 | 9.89 | 84,633 | 9.01 | 9.89 | 0.60 |
| 24 | 17-Apr | 1,204.80 | 1,204.80 | 1,162.00 | 1,168.00 | 1,178.88 | -0.47 | 3,496.00 | 139,552 | 9.07 | 59,352 | 6.32 | 7.00 | 0.42 |
| 25 | 16-Apr | 1,177.80 | 1,184.40 | 1,150.00 | 1,173.50 | 1,171.19 | 1.13 | 3,512.54 | 93,542 | 6.08 | 60,753 | 6.47 | 7.12 | 0.43 |
| 26 | 15-Apr | 1,126.00 | 1,176.00 | 1,126.00 | 1,160.40 | 1,159.91 | 3.23 | 3,473.33 | 40,266 | 2.62 | 22,823 | 2.43 | 2.65 | 0.16 |
| 27 | 11-Apr | 1,084.95 | 1,144.00 | 1,084.95 | 1,124.05 | 1,121.90 | 2.76 | 3,364.52 | 34,129 | 2.22 | 13,842 | 1.47 | 1.55 | 0.10 |
| 28 | 09-Apr | 1,089.00 | 1,097.50 | 1,068.05 | 1,093.85 | 1,086.07 | 0.01 | 3,274.13 | 27,308 | 1.77 | 13,030 | 1.39 | 1.42 | 0.09 |
| 29 | 08-Apr | 1,131.00 | 1,131.05 | 1,084.20 | 1,093.75 | 1,097.93 | -0.41 | 3,273.83 | 37,954 | 2.47 | 21,539 | 2.29 | 2.36 | 0.15 |
| 30 | 07-Apr | 1,055.50 | 1,110.50 | 1,052.00 | 1,098.30 | 1,087.73 | -3.65 | 3,287.45 | 51,487 | 3.35 | 30,105 | 3.20 | 3.27 | 0.21 |
| 31 | 04-Apr | 1,150.80 | 1,164.00 | 1,132.80 | 1,139.90 | 1,141.32 | -2.53 | 3,411.97 | 72,503 | 4.71 | 57,946 | 6.17 | 6.61 | 0.41 |
| 32 | 03-Apr | 1,160.00 | 1,174.00 | 1,140.00 | 1,169.45 | 1,160.72 | 0.33 | 3,500.42 | 15,390 | 1.00 | 9,393 | 1.00 | 1.09 | 0.07 |
| 33 | 02-Apr | 1,110.00 | 1,169.00 | 1,106.15 | 1,165.65 | 1,150.93 | 4.10 | 3,489.04 | 32,258 | 2.10 | 19,062 | 2.03 | 2.19 | 0.13 |
| 34 | 01-Apr | 1,089.40 | 1,140.50 | 1,089.40 | 1,119.70 | 1,116.06 | 1.24 | 3,351.50 | 30,431 | 1.98 | 14,581 | 1.55 | 1.63 | 0.10 |
| 35 | 28-Mar | 1,107.85 | 1,159.60 | 1,095.05 | 1,106.00 | 1,121.33 | 0.68 | 3,310.00 | 93,146 | 6.05 | 47,547 | 5.06 | 5.33 | 0.33 |
| 36 | 27-Mar | 1,116.00 | 1,131.85 | 1,086.95 | 1,098.50 | 1,103.21 | -1.45 | 3,288.05 | 49,138 | 3.19 | 27,924 | 2.97 | 3.08 | 0.20 |
| 37 | 26-Mar | 1,130.05 | 1,142.50 | 1,093.25 | 1,114.65 | 1,115.53 | -1.81 | 3,336.39 | 56,604 | 3.68 | 34,585 | 3.68 | 3.86 | 0.24 |
| 38 | 25-Mar | 1,141.65 | 1,187.05 | 1,130.00 | 1,135.20 | 1,156.70 | -1.18 | 3,397.90 | 69,865 | 4.54 | 37,909 | 4.04 | 4.38 | 0.27 |
| 39 | 24-Mar | 1,152.00 | 1,165.00 | 1,142.45 | 1,148.80 | 1,152.78 | -1.02 | 3,438.61 | 43,352 | 2.82 | 27,464 | 2.92 | 3.17 | 0.19 |
| 40 | 21-Mar | 1,144.10 | 1,163.80 | 1,134.15 | 1,160.65 | 1,156.79 | 2.69 | 3,474.07 | 52,167 | 3.39 | 34,562 | 3.68 | 4.00 | 0.24 |
| 41 | 20-Mar | 1,148.00 | 1,155.80 | 1,125.00 | 1,130.25 | 1,139.71 | -0.46 | 3,383.08 | 42,090 | 2.73 | 24,697 | 2.63 | 2.81 | 0.17 |
| 42 | 19-Mar | 1,110.00 | 1,149.80 | 1,107.75 | 1,135.50 | 1,129.69 | 3.55 | 3,398.80 | 47,065 | 3.06 | 27,115 | 2.89 | 3.06 | 0.19 |
| 43 | 18-Mar | 1,077.00 | 1,114.00 | 1,077.00 | 1,096.60 | 1,101.00 | 2.00 | 3,282.36 | 31,735 | 2.06 | 17,904 | 1.91 | 1.00 | 0.13 |
| 44 | 17-Mar | 1,107.25 | 1,122.15 | 1,062.95 | 1,075.15 | 1,094.39 | -2.90 | 3,218.15 | 51,836 | 3.37 | 27,840 | 2.96 | 3.05 | 0.19 |
| 45 | 13-Mar | 1,145.20 | 1,155.10 | 1,104.00 | 1,107.25 | 1,132.17 | -3.70 | 3,314.24 | 125,306 | 8.14 | 112,281 | 11.95 | 12.71 | 0.79 |
| 46 | 12-Mar | 1,145.00 | 1,157.95 | 1,145.00 | 1,149.75 | 1,150.06 | -0.14 | 3,441.45 | 112,456 | 7.31 | 102,319 | 10.89 | 11.77 | 0.72 |
| 47 | 11-Mar | 1,144.30 | 1,167.00 | 1,142.05 | 1,151.35 | 1,151.17 | -0.90 | 3,446.24 | 192,600 | 12.51 | 175,422 | 18.67 | 20.19 | 1.23 |
| 48 | 10-Mar | 1,182.35 | 1,186.00 | 1,150.00 | 1,161.75 | 1,161.62 | -1.74 | 3,477.37 | 82,626 | 5.37 | 68,600 | 7.30 | 7.97 | 0.48 |
| 49 | 07-Mar | 1,175.50 | 1,187.00 | 1,172.85 | 1,182.35 | 1,182.07 | 1.02 | 3,539.03 | 19,994 | 1.30 | 13,889 | 1.48 | 1.64 | 0.10 |
| 50 | 06-Mar | 1,189.90 | 1,196.95 | 1,162.10 | 1,170.45 | 1,174.33 | 1.85 | 3,503.41 | 29,629 | 1.93 | 18,268 | 1.94 | 2.15 | 0.13 |
| 51 | 05-Mar | 1,135.70 | 1,155.00 | 1,132.90 | 1,149.20 | 1,147.69 | 0.39 | 3,439.80 | 28,464 | 1.85 | 15,385 | 1.64 | 1.77 | 0.11 |
| 52 | 04-Mar | 1,105.30 | 1,151.00 | 1,104.80 | 1,144.75 | 1,133.50 | 1.73 | 3,426.48 | 31,161 | 2.02 | 19,641 | 2.09 | 2.23 | 0.14 |
| 53 | 03-Mar | 1,138.65 | 1,154.95 | 1,102.50 | 1,125.30 | 1,131.60 | 0.31 | 3,368.26 | 53,118 | 3.45 | 29,260 | 3.11 | 3.31 | 0.20 |
| 54 | 28-Feb | 1,142.80 | 1,150.10 | 1,111.00 | 1,121.80 | 1,128.80 | -2.80 | 3,357.79 | 22,802 | 1.48 | 12,973 | 1.38 | 1.46 | 0.09 |
| 55 | 27-Feb | 1,165.65 | 1,170.05 | 1,125.00 | 1,154.15 | 1,143.00 | -0.99 | 3,454.62 | 39,222 | 2.55 | 26,438 | 2.81 | 3.00 | 0.19 |
| 56 | 25-Feb | 1,198.65 | 1,199.85 | 1,159.95 | 1,165.65 | 1,170.66 | -2.75 | 3,489.04 | 20,684 | 1.34 | 11,379 | 1.21 | 1.33 | 0.08 |
| 57 | 24-Feb | 1,191.25 | 1,202.00 | 1,162.05 | 1,198.65 | 1,182.95 | -0.39 | 3,587.82 | 28,099 | 1.83 | 17,013 | 1.81 | 2.01 | 0.12 |
| 58 | 21-Feb | 1,220.10 | 1,229.25 | 1,193.05 | 1,203.35 | 1,203.99 | -0.64 | 3,601.89 | 16,205 | 1.05 | 9,524 | 1.01 | 1.15 | 0.07 |
| 59 | 20-Feb | 1,162.35 | 1,218.00 | 1,159.10 | 1,211.10 | 1,196.28 | 2.63 | 3,625.08 | 24,516 | 1.59 | 12,933 | 1.38 | 1.55 | 0.09 |
| 60 | 19-Feb | 1,163.00 | 1,190.00 | 1,150.00 | 1,180.05 | 1,176.63 | 0.43 | 3,532.14 | 53,227 | 3.46 | 41,218 | 4.39 | 4.85 | 0.29 |
| 61 | 18-Feb | 1,144.00 | 1,180.90 | 1,138.00 | 1,175.00 | 1,157.53 | 1.88 | 3,517.00 | 20,509 | 1.33 | 12,526 | 1.33 | 1.45 | 0.09 |
| 62 | 17-Feb | 1,150.00 | 1,170.00 | 1,135.00 | 1,153.30 | 1,150.37 | 0.01 | 3,452.07 | 27,267 | 1.77 | 12,643 | 1.35 | 1.45 | 0.09 |
| 63 | 14-Feb | 1,197.65 | 1,200.30 | 1,131.25 | 1,153.20 | 1,159.21 | -4.47 | 3,451.78 | 41,636 | 2.71 | 19,438 | 2.07 | 2.25 | 0.14 |
| 64 | 13-Feb | 1,232.45 | 1,232.45 | 1,197.15 | 1,207.15 | 1,207.97 | -0.58 | 3,613.26 | 12,356 | 0.80 | 5,629 | 0.60 | 0.68 | 0.04 |
| 65 | 12-Feb | 1,243.05 | 1,258.85 | 1,188.05 | 1,214.25 | 1,223.87 | -2.32 | 3,634.51 | 39,916 | 2.59 | 17,863 | 1.90 | 2.19 | 0.13 |
| 66 | 11-Feb | 1,237.40 | 1,255.00 | 1,227.00 | 1,243.10 | 1,243.73 | -0.55 | 3,720.87 | 75,148 | 4.88 | 60,315 | 6.42 | 7.50 | 0.42 |
| 67 | 10-Feb | 1,238.00 | 1,257.80 | 1,220.40 | 1,250.00 | 1,245.33 | -0.35 | 3,741.00 | 41,531 | 2.70 | 24,184 | 2.57 | 3.01 | 0.17 |
Similar Stocks: CARERATING ICRA