| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,496.7 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 1,177.26 | Low52 Price: 920.0 | Barrier: 1,209.9; Drift%: 1.05 |
| Basic Industry: Microfinance Institutions | Total Equity: 160,146,736 | Low52 Date: 07-Apr-2025 | SHP: 66.28 / 11.68 / 13.23 / 8.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 109 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,354.7 / 1,228.9 | Week: 1,349.0 / 1,239.5 | Day: 1,298.0 / 1,205.6 | Sis67: 181 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,226.00 | 1,298.00 | 1,205.60 | 1,222.70 | 1,245.11 | 3.57 | 19,581.14 | 3,815,731 | 39.56 | 479,147 | 11.58 | 59.66 | 340 |
| 2 | 06-Apr | 1,183.00 | 1,193.90 | 1,164.30 | 1,180.60 | 1,181.41 | 0.23 | 18,906.92 | 244,895 | 2.54 | 140,010 | 3.38 | 16.54 | 99 |
| 3 | 02-Apr | 1,168.00 | 1,189.00 | 1,158.10 | 1,177.90 | 1,171.71 | -1.18 | 18,863.68 | 216,183 | 2.24 | 140,352 | 3.39 | 16.45 | 99 |
| 4 | 01-Apr | 1,174.00 | 1,209.90 | 1,162.10 | 1,192.00 | 1,189.00 | 2.94 | 19,089.00 | 137,170 | 1.42 | 48,115 | 1.16 | 5.00 | 34 |
| 5 | 30-Mar | 1,148.80 | 1,186.00 | 1,144.10 | 1,158.00 | 1,167.44 | -0.79 | 18,544.00 | 287,081 | 2.98 | 146,373 | 3.54 | 17.09 | 104 |
| 6 | 27-Mar | 1,164.00 | 1,176.00 | 1,152.90 | 1,167.20 | 1,164.23 | -0.39 | 18,692.33 | 203,838 | 2.11 | 109,203 | 2.64 | 12.71 | 77 |
| 7 | 25-Mar | 1,151.90 | 1,187.20 | 1,151.90 | 1,171.80 | 1,171.67 | 1.86 | 18,765.99 | 223,255 | 2.31 | 109,923 | 2.66 | 12.88 | 78 |
| 8 | 24-Mar | 1,145.00 | 1,158.60 | 1,130.80 | 1,150.40 | 1,146.34 | 1.37 | 18,423.28 | 217,347 | 2.25 | 106,271 | 2.57 | 12.18 | 75 |
| 9 | 23-Mar | 1,159.60 | 1,164.00 | 1,113.00 | 1,134.90 | 1,134.95 | -1.90 | 18,175.05 | 331,410 | 3.44 | 175,138 | 4.23 | 19.88 | 124 |
| 10 | 20-Mar | 1,165.30 | 1,179.90 | 1,144.40 | 1,156.90 | 1,162.03 | 0.27 | 18,527.38 | 262,900 | 2.73 | 125,067 | 3.02 | 14.53 | 89 |
| 11 | 19-Mar | 1,165.00 | 1,179.90 | 1,150.40 | 1,153.80 | 1,159.83 | -2.90 | 18,477.73 | 121,215 | 1.26 | 54,008 | 1.30 | 6.26 | 38 |
| 12 | 18-Mar | 1,169.00 | 1,210.80 | 1,164.50 | 1,188.20 | 1,191.14 | 1.65 | 19,028.64 | 331,672 | 3.44 | 223,408 | 5.40 | 26.61 | 158 |
| 13 | 17-Mar | 1,170.00 | 1,176.10 | 1,155.40 | 1,168.90 | 1,162.33 | -0.71 | 18,719.55 | 239,255 | 2.48 | 156,118 | 3.77 | 18.15 | 111 |
| 14 | 16-Mar | 1,160.90 | 1,182.00 | 1,147.80 | 1,177.30 | 1,162.54 | 1.41 | 18,854.08 | 245,164 | 2.54 | 140,583 | 3.40 | 16.34 | 100 |
| 15 | 13-Mar | 1,170.00 | 1,172.50 | 1,147.00 | 1,160.90 | 1,159.66 | -1.38 | 18,591.43 | 203,150 | 2.11 | 123,526 | 2.98 | 14.32 | 88 |
| 16 | 12-Mar | 1,189.40 | 1,198.30 | 1,151.00 | 1,177.20 | 1,171.82 | -1.51 | 18,852.47 | 216,950 | 2.25 | 125,110 | 3.02 | 14.66 | 89 |
| 17 | 11-Mar | 1,213.00 | 1,228.50 | 1,188.00 | 1,195.30 | 1,209.63 | -1.77 | 19,142.34 | 101,695 | 1.05 | 46,548 | 1.12 | 5.63 | 33 |
| 18 | 10-Mar | 1,184.60 | 1,225.70 | 1,171.20 | 1,216.80 | 1,202.42 | 5.42 | 19,486.65 | 317,396 | 3.29 | 82,340 | 1.99 | 9.90 | 58 |
| 19 | 09-Mar | 1,182.80 | 1,189.00 | 1,131.00 | 1,154.20 | 1,151.24 | -4.04 | 18,484.14 | 211,645 | 2.19 | 92,019 | 2.22 | 10.59 | 65 |
| 20 | 06-Mar | 1,208.00 | 1,230.00 | 1,191.00 | 1,202.80 | 1,200.09 | -0.66 | 19,262.45 | 186,477 | 1.93 | 109,943 | 2.66 | 13.19 | 78 |
| 21 | 05-Mar | 1,225.90 | 1,250.00 | 1,193.10 | 1,210.80 | 1,217.93 | -1.20 | 19,390.57 | 361,456 | 3.75 | 269,065 | 6.50 | 32.77 | 191 |
| 22 | 04-Mar | 1,200.00 | 1,269.00 | 1,194.00 | 1,225.50 | 1,237.69 | 1.21 | 19,625.98 | 659,171 | 6.83 | 203,460 | 4.92 | 25.18 | 144 |
| 23 | 02-Mar | 1,226.00 | 1,238.90 | 1,188.40 | 1,210.90 | 1,209.26 | -4.29 | 19,392.17 | 362,947 | 3.76 | 145,833 | 3.52 | 17.64 | 103 |
| 24 | 27-Feb | 1,316.30 | 1,327.80 | 1,239.50 | 1,265.20 | 1,265.71 | -5.50 | 20,261.77 | 865,829 | 8.98 | 422,564 | 10.21 | 53.48 | 300 |
| 25 | 26-Feb | 1,310.00 | 1,349.00 | 1,300.00 | 1,338.80 | 1,333.19 | 2.49 | 21,440.45 | 352,011 | 3.65 | 160,742 | 3.88 | 21.43 | 114 |
| 26 | 25-Feb | 1,279.20 | 1,310.00 | 1,274.00 | 1,306.30 | 1,295.66 | 2.11 | 20,919.97 | 268,714 | 2.79 | 133,617 | 3.23 | 17.31 | 95 |
| 27 | 24-Feb | 1,285.00 | 1,295.00 | 1,275.70 | 1,279.30 | 1,283.25 | -1.16 | 20,487.57 | 147,554 | 1.53 | 64,516 | 1.56 | 8.28 | 46 |
| 28 | 23-Feb | 1,295.90 | 1,333.80 | 1,280.00 | 1,294.30 | 1,307.85 | 0.65 | 20,727.79 | 354,667 | 3.68 | 163,544 | 3.95 | 21.39 | 116 |
| 29 | 20-Feb | 1,280.20 | 1,291.90 | 1,267.00 | 1,285.90 | 1,281.90 | 0.45 | 20,593.27 | 140,736 | 1.46 | 76,010 | 1.84 | 9.74 | 54 |
| 30 | 19-Feb | 1,276.60 | 1,286.80 | 1,269.20 | 1,280.20 | 1,280.19 | 0.28 | 20,501.99 | 192,044 | 1.99 | 116,618 | 2.82 | 14.93 | 83 |
| 31 | 18-Feb | 1,257.80 | 1,291.00 | 1,257.80 | 1,276.60 | 1,278.36 | 1.50 | 20,444.33 | 285,902 | 2.96 | 119,164 | 2.88 | 15.23 | 85 |
| 32 | 17-Feb | 1,259.00 | 1,270.00 | 1,245.80 | 1,257.70 | 1,259.72 | 0.32 | 20,141.65 | 96,457 | 1.00 | 41,386 | 1.00 | 5.21 | 29 |
| 33 | 16-Feb | 1,262.00 | 1,273.10 | 1,247.00 | 1,253.70 | 1,256.63 | -1.28 | 20,077.60 | 126,369 | 1.31 | 59,728 | 1.44 | 7.51 | 42 |
| 34 | 13-Feb | 1,267.50 | 1,272.80 | 1,245.00 | 1,270.00 | 1,261.98 | 0.17 | 20,338.00 | 113,560 | 1.18 | 56,937 | 1.38 | 7.19 | 40 |
| 35 | 12-Feb | 1,272.20 | 1,279.20 | 1,248.10 | 1,267.80 | 1,264.81 | -0.35 | 20,303.40 | 157,439 | 1.63 | 67,050 | 1.62 | 8.48 | 48 |
| 36 | 11-Feb | 1,290.00 | 1,295.00 | 1,267.00 | 1,272.20 | 1,275.32 | -0.97 | 20,373.87 | 136,844 | 1.42 | 79,566 | 1.92 | 10.15 | 56 |
| 37 | 10-Feb | 1,290.00 | 1,299.90 | 1,262.60 | 1,284.60 | 1,279.23 | 0.18 | 20,572.45 | 210,499 | 2.18 | 77,401 | 1.87 | 9.90 | 55 |
| 38 | 09-Feb | 1,295.40 | 1,303.00 | 1,274.80 | 1,282.30 | 1,284.16 | -0.59 | 20,535.62 | 170,949 | 1.77 | 76,817 | 1.86 | 9.86 | 54 |
| 39 | 06-Feb | 1,295.80 | 1,326.90 | 1,281.60 | 1,289.90 | 1,295.95 | -0.08 | 20,657.33 | 234,617 | 2.43 | 79,040 | 1.91 | 10.24 | 62 |
| 40 | 05-Feb | 1,342.00 | 1,355.00 | 1,286.20 | 1,290.90 | 1,315.54 | -3.30 | 20,673.34 | 213,333 | 2.21 | 91,019 | 2.20 | 11.97 | 71 |
| 41 | 04-Feb | 1,322.00 | 1,359.00 | 1,318.70 | 1,334.90 | 1,336.71 | 1.02 | 21,377.99 | 385,089 | 3.99 | 119,044 | 2.88 | 15.91 | 93 |
| 42 | 03-Feb | 1,290.00 | 1,400.50 | 1,285.00 | 1,321.40 | 1,317.71 | 6.14 | 21,161.79 | 484,099 | 5.02 | 218,551 | 5.28 | 28.80 | 170 |
| 43 | 02-Feb | 1,273.30 | 1,299.00 | 1,225.60 | 1,245.00 | 1,254.55 | -2.22 | 19,938.00 | 403,927 | 4.19 | 161,180 | 3.89 | 20.22 | 126 |
| 44 | 01-Feb | 1,326.40 | 1,326.40 | 1,263.50 | 1,273.30 | 1,290.07 | -4.01 | 20,391.48 | 166,849 | 1.73 | 52,352 | 1.26 | 6.75 | 41 |
| 45 | 30-Jan | 1,268.00 | 1,357.90 | 1,268.00 | 1,326.50 | 1,329.21 | 4.61 | 21,243.46 | 1,878,383 | 19.47 | 402,476 | 9.72 | 53.50 | 314 |
| 46 | 29-Jan | 1,300.00 | 1,300.00 | 1,240.20 | 1,268.00 | 1,263.44 | -1.88 | 20,306.00 | 407,550 | 4.23 | 170,283 | 4.11 | 21.51 | 133 |
| 47 | 28-Jan | 1,329.90 | 1,338.10 | 1,284.40 | 1,292.30 | 1,298.75 | -2.14 | 20,695.76 | 614,510 | 6.37 | 202,647 | 4.90 | 26.32 | 158 |
| 48 | 27-Jan | 1,390.00 | 1,402.60 | 1,313.60 | 1,320.60 | 1,357.34 | -5.18 | 21,148.98 | 1,160,480 | 12.03 | 265,254 | 6.41 | 36.00 | 207 |
| 49 | 23-Jan | 1,435.00 | 1,463.80 | 1,373.70 | 1,392.70 | 1,417.98 | -3.94 | 22,303.64 | 4,522,919 | 46.89 | 1,275,796 | 30.83 | 180.91 | 994 |
| 50 | 22-Jan | 1,369.00 | 1,496.70 | 1,360.30 | 1,449.80 | 1,453.98 | 6.98 | 23,218.07 | 10,684,729 | 110.77 | 1,919,497 | 46.38 | 279.09 | 1,496 |
| 51 | 21-Jan | 1,309.00 | 1,422.30 | 1,280.10 | 1,355.20 | 1,366.35 | 9.06 | 21,703.09 | 19,755,353 | 204.81 | 2,812,040 | 67.95 | 384.22 | 2,191 |
| 52 | 20-Jan | 1,285.00 | 1,285.00 | 1,207.90 | 1,242.60 | 1,246.78 | -3.08 | 19,899.83 | 288,675 | 2.99 | 126,070 | 3.05 | 15.72 | 98 |
| 53 | 19-Jan | 1,304.40 | 1,315.60 | 1,273.20 | 1,282.10 | 1,300.38 | -1.33 | 20,532.41 | 301,767 | 3.13 | 180,213 | 4.35 | 23.43 | 140 |
| 54 | 16-Jan | 1,284.10 | 1,306.90 | 1,284.10 | 1,299.40 | 1,299.65 | 1.19 | 20,809.47 | 149,824 | 1.55 | 88,550 | 2.14 | 11.51 | 69 |
| 55 | 14-Jan | 1,295.30 | 1,324.40 | 1,278.90 | 1,284.10 | 1,294.06 | -0.36 | 20,564.44 | 272,566 | 2.83 | 150,808 | 3.64 | 19.52 | 118 |
| 56 | 13-Jan | 1,307.00 | 1,317.50 | 1,275.10 | 1,288.70 | 1,295.45 | -0.19 | 20,638.11 | 325,026 | 3.37 | 156,446 | 3.78 | 20.27 | 122 |
| 57 | 12-Jan | 1,318.50 | 1,325.70 | 1,288.40 | 1,291.20 | 1,301.78 | -2.55 | 20,678.15 | 239,179 | 2.48 | 142,187 | 3.44 | 18.51 | 111 |
| 58 | 09-Jan | 1,329.00 | 1,343.00 | 1,318.20 | 1,325.00 | 1,330.18 | -0.88 | 21,219.00 | 265,517 | 2.75 | 151,725 | 3.67 | 20.18 | 118 |
| 59 | 08-Jan | 1,340.00 | 1,349.40 | 1,325.00 | 1,336.70 | 1,340.57 | -0.25 | 21,406.81 | 308,462 | 3.20 | 199,330 | 4.82 | 26.72 | 155 |
| 60 | 07-Jan | 1,339.50 | 1,369.00 | 1,297.20 | 1,340.00 | 1,329.30 | 0.94 | 21,459.00 | 791,073 | 8.20 | 339,601 | 8.21 | 45.14 | 265 |
| 61 | 06-Jan | 1,334.90 | 1,339.90 | 1,296.00 | 1,327.50 | 1,311.94 | -0.29 | 21,259.48 | 571,845 | 5.93 | 313,619 | 7.58 | 41.14 | 244 |
| 62 | 05-Jan | 1,295.00 | 1,345.00 | 1,295.00 | 1,331.30 | 1,316.48 | 3.39 | 21,320.33 | 596,293 | 6.18 | 369,411 | 8.93 | 48.63 | 288 |
| 63 | 02-Jan | 1,261.60 | 1,308.50 | 1,259.00 | 1,287.70 | 1,291.22 | 2.27 | 20,622.10 | 291,572 | 3.02 | 151,843 | 3.67 | 19.61 | 118 |
| 64 | 01-Jan | 1,267.30 | 1,280.00 | 1,251.10 | 1,259.10 | 1,263.77 | -1.14 | 20,164.08 | 274,086 | 2.84 | 148,818 | 3.60 | 18.81 | 116 |
| 65 | 31-Dec | 1,244.30 | 1,280.00 | 1,237.90 | 1,273.60 | 1,261.87 | 3.07 | 20,396.29 | 172,376 | 1.79 | 96,982 | 2.34 | 12.24 | 76 |
| 66 | 30-Dec | 1,274.00 | 1,309.00 | 1,228.90 | 1,235.70 | 1,246.68 | -3.57 | 19,789.33 | 538,901 | 5.59 | 358,423 | 8.66 | 44.68 | 280 |
| 67 | 29-Dec | 1,263.00 | 1,294.00 | 1,263.00 | 1,281.40 | 1,279.63 | 1.57 | 20,521.20 | 394,239 | 4.09 | 241,769 | 5.84 | 30.94 | 189 |