| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,551.95 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 750.2 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 159,607,585 | Low52 Date: 27-Jan-2025 | SHP: 66.5 / 9.76 / 14.17 / 9.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.16 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,052.55 / 882.15 | Week: 1,041.95 / 917.0 | Day: 1,020.0 / 969.1 | Float67: 2.05 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 971.85 | 1,020.00 | 969.10 | 1,011.35 | 996.82 | 3.31 | 16,141.91 | 762,537 | 1.89 | 179,340 | 2.66 | 17.88 | 1.17 |
| 2 | 02-Apr | 968.80 | 1,005.00 | 963.35 | 978.95 | 983.65 | 1.27 | 15,624.78 | 1,210,666 | 3.01 | 104,219 | 1.55 | 10.25 | 0.68 |
| 3 | 01-Apr | 951.95 | 981.20 | 936.45 | 966.65 | 960.59 | 1.54 | 15,428.47 | 495,020 | 1.23 | 85,358 | 1.27 | 8.20 | 0.56 |
| 4 | 28-Mar | 985.00 | 992.80 | 940.00 | 951.95 | 958.87 | -3.42 | 15,193.84 | 751,798 | 1.87 | 200,539 | 2.98 | 19.23 | 1.31 |
| 5 | 27-Mar | 921.00 | 1,010.95 | 918.95 | 985.65 | 953.60 | 6.96 | 15,731.72 | 1,103,692 | 2.74 | 249,977 | 3.71 | 23.84 | 1.64 |
| 6 | 26-Mar | 973.80 | 974.35 | 917.00 | 921.55 | 933.72 | -4.70 | 14,708.64 | 1,025,497 | 2.55 | 336,787 | 5.00 | 31.45 | 2.21 |
| 7 | 25-Mar | 1,008.90 | 1,022.50 | 956.45 | 966.95 | 979.25 | -2.90 | 15,433.26 | 562,432 | 1.40 | 105,755 | 1.57 | 10.36 | 0.69 |
| 8 | 24-Mar | 1,039.35 | 1,041.95 | 991.55 | 995.85 | 1,014.80 | -1.35 | 15,894.52 | 761,946 | 1.89 | 141,748 | 2.10 | 14.38 | 0.93 |
| 9 | 21-Mar | 965.80 | 1,052.55 | 965.25 | 1,009.50 | 1,026.96 | 3.91 | 16,112.39 | 4,374,216 | 10.87 | 489,776 | 7.27 | 50.30 | 3.21 |
| 10 | 20-Mar | 958.50 | 983.60 | 942.65 | 971.55 | 968.28 | 2.94 | 15,506.67 | 858,637 | 2.13 | 177,323 | 2.63 | 17.17 | 1.16 |
| 11 | 19-Mar | 945.00 | 977.00 | 931.40 | 943.80 | 955.78 | 0.97 | 15,063.76 | 927,948 | 2.31 | 144,793 | 2.15 | 13.84 | 0.95 |
| 12 | 18-Mar | 922.00 | 940.10 | 921.05 | 934.70 | 929.51 | 1.65 | 14,918.52 | 402,417 | 1.00 | 96,056 | 1.43 | 8.93 | 0.63 |
| 13 | 17-Mar | 929.95 | 932.20 | 914.00 | 919.55 | 923.18 | -0.40 | 14,676.72 | 476,891 | 1.19 | 77,507 | 1.15 | 7.16 | 0.51 |
| 14 | 13-Mar | 932.30 | 953.50 | 916.60 | 923.25 | 935.81 | -0.23 | 14,735.77 | 1,066,851 | 2.65 | 98,438 | 1.46 | 9.21 | 0.64 |
| 15 | 12-Mar | 934.60 | 946.50 | 918.10 | 925.40 | 930.54 | -0.47 | 14,770.09 | 611,578 | 1.52 | 67,370 | 1.00 | 6.27 | 0.44 |
| 16 | 11-Mar | 925.80 | 941.60 | 905.50 | 929.75 | 927.35 | -0.75 | 14,839.52 | 978,272 | 2.43 | 113,227 | 1.68 | 10.50 | 0.74 |
| 17 | 10-Mar | 968.75 | 995.70 | 925.75 | 936.75 | 948.03 | -2.90 | 14,951.24 | 1,055,115 | 2.62 | 123,243 | 1.83 | 11.68 | 0.81 |
| 18 | 07-Mar | 982.55 | 992.40 | 959.00 | 964.75 | 977.12 | -2.06 | 15,398.14 | 1,641,015 | 4.08 | 190,205 | 2.82 | 18.59 | 1.25 |
| 19 | 06-Mar | 940.25 | 1,021.95 | 923.85 | 985.00 | 993.89 | 7.04 | 15,721.00 | 10,877,617 | 27.03 | 658,287 | 9.77 | 65.43 | 4.31 |
| 20 | 05-Mar | 911.25 | 932.80 | 907.60 | 920.25 | 920.01 | 1.96 | 14,687.89 | 1,207,162 | 3.00 | 230,470 | 3.42 | 21.20 | 1.51 |
| 21 | 04-Mar | 897.00 | 935.50 | 882.15 | 902.55 | 909.24 | 0.60 | 14,405.38 | 2,159,606 | 5.37 | 352,343 | 5.23 | 32.04 | 2.31 |
| 22 | 03-Mar | 932.55 | 962.80 | 890.25 | 897.15 | 915.38 | -2.39 | 14,319.19 | 4,463,226 | 11.09 | 528,705 | 7.85 | 48.40 | 3.46 |
| 23 | 28-Feb | 939.80 | 960.00 | 898.00 | 919.10 | 925.03 | -5.39 | 14,669.53 | 9,603,068 | 23.86 | 527,445 | 7.83 | 48.79 | 3.45 |
| 24 | 27-Feb | 879.30 | 1,031.40 | 879.30 | 971.45 | 971.91 | 12.12 | 15,505.08 | 30,810,061 | 76.56 | 1,464,599 | 21.74 | 142.35 | 9.59 |
| 25 | 25-Feb | 861.20 | 917.30 | 858.05 | 866.45 | 893.64 | 1.52 | 13,829.20 | 8,408,229 | 20.89 | 905,869 | 13.45 | 80.95 | 5.93 |
| 26 | 24-Feb | 866.30 | 872.45 | 847.80 | 853.50 | 860.89 | -1.48 | 13,622.51 | 1,037,623 | 2.58 | 543,083 | 8.06 | 46.75 | 3.56 |
| 27 | 21-Feb | 878.80 | 938.00 | 856.85 | 866.35 | 903.88 | -1.00 | 13,827.60 | 4,016,060 | 9.98 | 319,362 | 4.74 | 28.87 | 2.09 |
| 28 | 20-Feb | 893.10 | 907.00 | 848.90 | 875.10 | 874.26 | -2.02 | 13,967.26 | 2,142,335 | 5.32 | 452,146 | 6.71 | 39.53 | 2.96 |
| 29 | 19-Feb | 953.30 | 966.00 | 882.60 | 893.10 | 915.63 | -7.25 | 14,254.55 | 1,254,784 | 3.12 | 296,074 | 4.39 | 27.11 | 1.94 |
| 30 | 18-Feb | 998.05 | 1,010.40 | 952.05 | 962.90 | 981.07 | -5.17 | 15,368.61 | 400,992 | 1.00 | 80,239 | 1.19 | 7.87 | 0.53 |
| 31 | 17-Feb | 960.65 | 1,023.00 | 939.00 | 1,015.35 | 986.78 | 5.10 | 16,205.76 | 877,689 | 2.18 | 129,724 | 1.93 | 12.80 | 0.85 |
| 32 | 14-Feb | 1,033.00 | 1,042.20 | 955.00 | 966.10 | 987.69 | -7.61 | 15,419.69 | 665,280 | 1.65 | 115,806 | 1.72 | 11.44 | 0.76 |
| 33 | 13-Feb | 990.00 | 1,100.00 | 988.05 | 1,045.65 | 1,021.91 | 4.72 | 16,689.37 | 771,569 | 1.92 | 134,862 | 2.00 | 13.78 | 0.88 |
| 34 | 12-Feb | 996.00 | 1,018.35 | 961.00 | 998.50 | 991.91 | 0.24 | 15,936.82 | 656,294 | 1.63 | 63,785 | 0.95 | 6.33 | 0.42 |
| 35 | 11-Feb | 1,046.00 | 1,046.45 | 982.00 | 996.10 | 1,010.89 | -5.59 | 15,898.51 | 416,222 | 1.03 | 103,660 | 1.54 | 10.48 | 0.68 |
| 36 | 10-Feb | 1,057.05 | 1,069.10 | 1,018.00 | 1,055.05 | 1,043.83 | -1.65 | 16,839.40 | 496,474 | 1.23 | 83,079 | 1.23 | 8.67 | 0.54 |
| 37 | 07-Feb | 1,070.00 | 1,103.95 | 1,056.05 | 1,072.80 | 1,081.36 | -0.39 | 17,122.70 | 724,749 | 1.80 | 110,184 | 1.64 | 11.91 | 0.72 |
| 38 | 06-Feb | 1,067.80 | 1,080.90 | 1,055.55 | 1,077.00 | 1,071.90 | 0.87 | 17,189.00 | 557,611 | 1.39 | 152,041 | 2.26 | 16.30 | 1.00 |
| 39 | 05-Feb | 1,011.25 | 1,080.00 | 1,011.25 | 1,067.70 | 1,060.41 | 6.54 | 17,041.30 | 2,236,441 | 5.56 | 634,047 | 9.41 | 67.23 | 4.15 |
| 40 | 04-Feb | 1,001.00 | 1,033.90 | 991.25 | 1,002.20 | 1,015.68 | -1.43 | 15,995.87 | 760,056 | 1.89 | 342,998 | 5.09 | 34.84 | 2.25 |
| 41 | 03-Feb | 1,022.00 | 1,034.65 | 998.00 | 1,016.70 | 1,016.87 | -0.78 | 16,227.30 | 851,487 | 2.12 | 271,302 | 4.03 | 27.59 | 1.78 |
| 42 | 01-Feb | 1,052.45 | 1,080.00 | 1,006.15 | 1,024.65 | 1,045.69 | -5.37 | 16,354.19 | 1,358,084 | 3.37 | 249,526 | 3.70 | 26.09 | 1.63 |
| 43 | 31-Jan | 1,010.65 | 1,119.55 | 1,010.65 | 1,082.85 | 1,071.09 | 1.42 | 17,283.11 | 2,764,715 | 6.87 | 385,988 | 5.73 | 41.34 | 2.53 |
| 44 | 30-Jan | 1,038.55 | 1,082.65 | 1,038.55 | 1,067.65 | 1,065.25 | -0.14 | 17,040.50 | 1,836,743 | 4.56 | 243,965 | 3.62 | 25.99 | 1.60 |
| 45 | 29-Jan | 961.00 | 1,084.05 | 959.00 | 1,069.20 | 1,049.05 | 11.26 | 17,065.24 | 9,462,573 | 23.51 | 1,420,519 | 21.09 | 149.02 | 9.30 |
| 46 | 28-Jan | 893.00 | 998.15 | 864.10 | 961.00 | 933.42 | 4.03 | 15,338.00 | 6,087,895 | 15.13 | 673,503 | 10.00 | 62.87 | 4.41 |
| 47 | 27-Jan | 850.00 | 1,019.90 | 750.20 | 923.80 | 842.21 | 0.79 | 14,744.55 | 9,159,928 | 22.76 | 1,199,083 | 17.80 | 100.99 | 7.85 |
| 48 | 24-Jan | 961.05 | 982.45 | 910.00 | 916.60 | 931.57 | -5.63 | 14,629.63 | 582,590 | 1.45 | 137,063 | 2.03 | 12.77 | 0.90 |
| 49 | 23-Jan | 965.00 | 983.50 | 945.75 | 971.30 | 962.16 | 1.19 | 15,502.68 | 693,112 | 1.72 | 172,920 | 2.57 | 16.64 | 1.13 |
| 50 | 22-Jan | 959.90 | 983.00 | 919.20 | 959.70 | 942.09 | 0.02 | 15,317.54 | 853,731 | 2.12 | 80,986 | 1.20 | 7.63 | 0.53 |
| 51 | 21-Jan | 993.90 | 1,001.45 | 956.50 | 959.50 | 978.85 | -4.17 | 15,314.35 | 2,112,332 | 5.25 | 94,545 | 1.40 | 9.25 | 0.62 |
| 52 | 20-Jan | 914.05 | 1,023.00 | 910.95 | 999.50 | 997.87 | 8.86 | 15,952.78 | 13,446,093 | 33.41 | 410,331 | 6.09 | 40.95 | 2.69 |
| 53 | 17-Jan | 908.40 | 916.90 | 896.70 | 910.95 | 909.32 | 0.54 | 14,539.45 | 290,993 | 0.72 | 72,423 | 1.07 | 6.59 | 0.47 |
| 54 | 16-Jan | 906.80 | 924.20 | 885.40 | 906.05 | 904.15 | 0.60 | 14,461.25 | 980,306 | 2.44 | 152,859 | 2.27 | 13.82 | 1.00 |
| 55 | 15-Jan | 920.00 | 955.80 | 891.70 | 900.60 | 924.33 | -6.49 | 14,374.26 | 1,357,718 | 3.37 | 363,510 | 5.40 | 33.60 | 2.38 |
| 56 | 14-Jan | 931.95 | 962.40 | 907.50 | 959.05 | 944.08 | 4.59 | 15,307.17 | 1,228,450 | 3.05 | 203,640 | 3.02 | 19.23 | 1.33 |
| 57 | 13-Jan | 955.65 | 1,005.20 | 900.00 | 915.05 | 946.60 | -6.68 | 14,604.89 | 1,194,868 | 2.97 | 237,358 | 3.52 | 22.47 | 1.55 |
| 58 | 10-Jan | 990.00 | 990.00 | 951.10 | 976.20 | 968.49 | -2.39 | 15,580.89 | 1,029,308 | 2.56 | 154,240 | 2.29 | 14.94 | 1.01 |
| 59 | 09-Jan | 1,018.00 | 1,033.70 | 992.20 | 999.55 | 1,006.69 | -2.96 | 15,953.58 | 3,343,396 | 8.31 | 424,310 | 6.30 | 42.71 | 2.78 |
| 60 | 08-Jan | 915.00 | 1,085.00 | 902.65 | 1,029.10 | 1,019.79 | 11.47 | 16,425.22 | 20,711,681 | 51.47 | 1,319,764 | 19.59 | 134.59 | 8.64 |
| 61 | 07-Jan | 908.40 | 920.45 | 901.00 | 911.10 | 908.89 | -0.02 | 14,541.85 | 231,822 | 0.58 | 85,940 | 1.28 | 7.81 | 0.56 |
| 62 | 06-Jan | 934.55 | 934.60 | 900.00 | 911.25 | 915.81 | -2.56 | 14,544.24 | 553,721 | 1.38 | 296,339 | 4.40 | 27.14 | 1.94 |
| 63 | 03-Jan | 946.75 | 951.40 | 928.80 | 934.55 | 939.07 | -2.15 | 14,916.13 | 771,344 | 1.92 | 201,845 | 3.00 | 18.95 | 1.32 |
| 64 | 02-Jan | 896.35 | 977.00 | 893.70 | 954.65 | 959.63 | 6.68 | 15,236.94 | 9,972,074 | 24.78 | 352,232 | 5.23 | 33.80 | 2.31 |
| 65 | 01-Jan | 886.55 | 895.10 | 880.05 | 890.90 | 888.73 | 0.49 | 14,219.44 | 115,229 | 0.29 | 38,778 | 0.58 | 3.45 | 0.25 |
| 66 | 31-Dec | 880.35 | 895.50 | 880.35 | 886.55 | 886.43 | -2.56 | 14,150.01 | 312,470 | 0.78 | 73,940 | 1.10 | 6.55 | 0.48 |
| 67 | 30-Dec | 850.00 | 915.45 | 837.70 | 909.25 | 892.49 | 7.65 | 14,512.32 | 2,423,079 | 6.02 | 401,047 | 5.95 | 35.79 | 2.63 |