| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,490.1 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 1,387.16 | Low52 Price: 750.2 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 159,848,982 | Low52 Date: 27-Jan-2025 | SHP: 66.37 / 12.29 / 13.33 / 8.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 218 | ||||
| High/Low Price | Quarter: 1,119.55 / 750.2 | Month: 1,430.0 / 1,265.0 | Week: 1,490.1 / 1,370.0 | Day: 1,397.0 / 1,362.9 | Sis67: 114 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,375.60 | 1,397.00 | 1,362.90 | 1,367.80 | 1,378.85 | -0.10 | 21,864.14 | 136,342 | 6.59 | 55,238 | 4.78 | 7.62 | 43 |
| 2 | 11-Nov | 1,400.00 | 1,442.00 | 1,365.00 | 1,369.20 | 1,414.22 | -2.74 | 21,886.52 | 599,031 | 28.96 | 360,159 | 31.19 | 50.93 | 260 |
| 3 | 10-Nov | 1,356.00 | 1,414.00 | 1,341.00 | 1,407.80 | 1,388.44 | 4.52 | 22,503.54 | 362,437 | 17.52 | 158,161 | 13.70 | 21.96 | 114 |
| 4 | 07-Nov | 1,335.00 | 1,365.00 | 1,291.00 | 1,346.90 | 1,314.31 | 0.70 | 21,530.06 | 550,597 | 26.61 | 315,743 | 27.34 | 41.50 | 228 |
| 5 | 06-Nov | 1,379.10 | 1,390.90 | 1,333.70 | 1,337.50 | 1,352.79 | -2.93 | 21,379.80 | 118,585 | 5.73 | 53,554 | 4.64 | 7.24 | 39 |
| 6 | 04-Nov | 1,416.00 | 1,424.50 | 1,375.10 | 1,377.90 | 1,400.39 | -2.22 | 22,025.59 | 273,581 | 13.22 | 148,342 | 12.85 | 20.77 | 107 |
| 7 | 03-Nov | 1,412.70 | 1,456.40 | 1,399.30 | 1,409.20 | 1,416.73 | -1.01 | 22,525.92 | 171,173 | 8.27 | 51,915 | 4.50 | 7.35 | 37 |
| 8 | 31-Oct | 1,479.00 | 1,481.70 | 1,406.00 | 1,423.60 | 1,447.17 | -3.29 | 22,756.10 | 536,676 | 25.94 | 219,821 | 19.04 | 31.81 | 159 |
| 9 | 30-Oct | 1,404.00 | 1,483.80 | 1,390.30 | 1,472.00 | 1,457.03 | 4.87 | 23,529.00 | 1,455,294 | 70.34 | 493,708 | 42.75 | 71.93 | 356 |
| 10 | 29-Oct | 1,384.10 | 1,460.00 | 1,370.00 | 1,403.70 | 1,416.64 | -4.97 | 22,438.00 | 1,608,232 | 77.74 | 388,211 | 33.62 | 55.00 | 280 |
| 11 | 28-Oct | 1,472.20 | 1,490.00 | 1,431.90 | 1,477.10 | 1,471.15 | 0.33 | 23,611.29 | 1,144,513 | 55.32 | 562,324 | 48.69 | 82.73 | 406 |
| 12 | 27-Oct | 1,422.50 | 1,490.10 | 1,415.50 | 1,472.20 | 1,467.90 | 3.49 | 23,532.97 | 1,865,447 | 90.17 | 493,255 | 42.71 | 72.40 | 356 |
| 13 | 24-Oct | 1,332.30 | 1,430.00 | 1,328.50 | 1,422.50 | 1,406.31 | 6.64 | 22,738.52 | 2,746,423 | 132.75 | 663,598 | 57.46 | 93.32 | 479 |
| 14 | 23-Oct | 1,296.30 | 1,345.00 | 1,280.00 | 1,333.90 | 1,327.17 | 2.95 | 21,322.26 | 511,949 | 24.75 | 266,942 | 23.12 | 35.43 | 193 |
| 15 | 21-Oct | 1,294.90 | 1,300.30 | 1,290.80 | 1,295.70 | 1,296.30 | 0.69 | 20,711.63 | 20,687 | 1.00 | 11,547 | 1.00 | 1.50 | 8 |
| 16 | 20-Oct | 1,288.90 | 1,299.60 | 1,265.00 | 1,286.80 | 1,284.36 | -0.16 | 20,569.37 | 409,377 | 19.79 | 229,053 | 19.83 | 29.42 | 165 |
| 17 | 17-Oct | 1,385.90 | 1,385.90 | 1,281.20 | 1,288.90 | 1,314.56 | -7.43 | 20,602.94 | 630,802 | 30.49 | 303,612 | 26.29 | 39.91 | 219 |
| 18 | 16-Oct | 1,390.40 | 1,401.90 | 1,380.10 | 1,392.40 | 1,393.67 | 0.14 | 22,257.37 | 89,879 | 4.34 | 50,371 | 4.36 | 7.02 | 36 |
| 19 | 15-Oct | 1,377.00 | 1,398.90 | 1,370.30 | 1,390.40 | 1,384.50 | 1.44 | 22,225.40 | 56,985 | 2.75 | 21,285 | 1.84 | 2.95 | 15 |
| 20 | 14-Oct | 1,409.00 | 1,409.00 | 1,368.00 | 1,370.70 | 1,382.69 | -2.64 | 21,910.50 | 138,209 | 6.68 | 51,615 | 4.47 | 7.14 | 37 |
| 21 | 13-Oct | 1,378.90 | 1,430.00 | 1,360.20 | 1,407.80 | 1,415.10 | 2.01 | 22,503.54 | 746,062 | 36.06 | 279,317 | 24.19 | 39.53 | 202 |
| 22 | 10-Oct | 1,380.30 | 1,388.00 | 1,365.10 | 1,380.10 | 1,379.64 | -0.12 | 22,060.76 | 59,224 | 2.86 | 26,279 | 2.28 | 3.63 | 19 |
| 23 | 09-Oct | 1,370.70 | 1,389.80 | 1,365.80 | 1,381.70 | 1,377.97 | 0.45 | 22,086.33 | 82,643 | 3.99 | 39,183 | 3.39 | 5.40 | 28 |
| 24 | 08-Oct | 1,392.00 | 1,400.60 | 1,364.40 | 1,375.50 | 1,378.86 | -1.19 | 21,987.23 | 60,123 | 2.91 | 27,281 | 2.36 | 3.76 | 20 |
| 25 | 07-Oct | 1,399.90 | 1,409.50 | 1,380.80 | 1,392.00 | 1,393.64 | -0.53 | 22,250.00 | 142,625 | 6.89 | 64,574 | 5.59 | 9.00 | 47 |
| 26 | 06-Oct | 1,400.00 | 1,400.40 | 1,387.30 | 1,399.40 | 1,397.20 | -0.82 | 22,369.27 | 91,433 | 4.42 | 40,845 | 3.54 | 5.71 | 29 |
| 27 | 03-Oct | 1,398.00 | 1,417.70 | 1,380.00 | 1,410.90 | 1,403.10 | 0.72 | 22,553.09 | 238,288 | 11.52 | 97,240 | 8.42 | 13.64 | 70 |
| 28 | 01-Oct | 1,345.70 | 1,404.00 | 1,326.00 | 1,400.80 | 1,369.24 | 3.52 | 22,391.65 | 229,235 | 11.08 | 97,464 | 8.44 | 13.35 | 70 |
| 29 | 30-Sep | 1,332.50 | 1,369.30 | 1,330.00 | 1,353.20 | 1,353.30 | 1.30 | 21,630.76 | 281,341 | 13.60 | 165,843 | 14.36 | 22.44 | 120 |
| 30 | 29-Sep | 1,376.00 | 1,396.60 | 1,330.00 | 1,335.80 | 1,356.51 | -3.03 | 21,352.63 | 202,647 | 9.80 | 104,745 | 9.07 | 14.21 | 76 |
| 31 | 26-Sep | 1,419.40 | 1,424.00 | 1,366.90 | 1,377.50 | 1,393.56 | -2.75 | 22,019.20 | 322,484 | 15.59 | 119,084 | 10.31 | 16.60 | 86 |
| 32 | 25-Sep | 1,389.00 | 1,430.00 | 1,370.00 | 1,416.50 | 1,414.74 | 1.82 | 22,642.61 | 444,437 | 21.48 | 174,373 | 15.10 | 24.67 | 126 |
| 33 | 24-Sep | 1,357.50 | 1,398.00 | 1,354.20 | 1,391.20 | 1,387.70 | 2.48 | 22,238.19 | 345,602 | 16.71 | 187,230 | 16.21 | 25.98 | 135 |
| 34 | 23-Sep | 1,351.00 | 1,365.20 | 1,341.50 | 1,357.50 | 1,353.79 | -0.23 | 21,699.50 | 96,592 | 4.67 | 42,009 | 3.64 | 5.69 | 30 |
| 35 | 22-Sep | 1,363.00 | 1,393.00 | 1,353.10 | 1,360.60 | 1,369.70 | -0.21 | 21,749.05 | 122,729 | 5.93 | 42,172 | 3.65 | 5.78 | 30 |
| 36 | 19-Sep | 1,385.00 | 1,385.00 | 1,348.00 | 1,363.40 | 1,364.92 | -1.82 | 21,793.81 | 203,611 | 9.84 | 104,908 | 9.08 | 14.32 | 76 |
| 37 | 18-Sep | 1,360.00 | 1,400.00 | 1,360.00 | 1,388.70 | 1,389.94 | 2.10 | 22,198.23 | 449,063 | 21.71 | 213,750 | 18.51 | 29.71 | 154 |
| 38 | 17-Sep | 1,330.00 | 1,388.80 | 1,330.00 | 1,360.20 | 1,363.10 | 2.77 | 21,742.66 | 551,587 | 26.66 | 190,091 | 16.46 | 25.91 | 137 |
| 39 | 16-Sep | 1,329.90 | 1,342.00 | 1,317.50 | 1,323.60 | 1,327.50 | 0.11 | 21,157.61 | 253,191 | 12.24 | 158,296 | 13.71 | 21.01 | 114 |
| 40 | 15-Sep | 1,290.00 | 1,328.20 | 1,265.00 | 1,322.10 | 1,301.68 | 2.28 | 21,133.63 | 394,348 | 19.06 | 227,825 | 19.73 | 29.66 | 165 |
| 41 | 12-Sep | 1,300.00 | 1,309.50 | 1,282.00 | 1,292.60 | 1,292.82 | -0.44 | 20,662.08 | 188,446 | 9.11 | 122,262 | 10.59 | 15.81 | 88 |
| 42 | 11-Sep | 1,296.70 | 1,315.80 | 1,295.00 | 1,298.30 | 1,305.20 | 0.12 | 20,753.19 | 78,483 | 3.79 | 40,293 | 3.49 | 5.26 | 29 |
| 43 | 10-Sep | 1,314.80 | 1,330.00 | 1,291.40 | 1,296.70 | 1,303.02 | -0.64 | 20,727.62 | 209,128 | 10.11 | 134,456 | 11.64 | 17.52 | 97 |
| 44 | 09-Sep | 1,340.90 | 1,351.50 | 1,300.90 | 1,305.10 | 1,325.11 | -2.36 | 20,861.89 | 314,425 | 15.20 | 226,110 | 19.58 | 29.96 | 163 |
| 45 | 08-Sep | 1,339.90 | 1,353.00 | 1,328.10 | 1,336.70 | 1,338.05 | -0.25 | 21,367.01 | 98,288 | 4.75 | 55,668 | 4.82 | 7.45 | 40 |
| 46 | 05-Sep | 1,355.00 | 1,363.00 | 1,335.60 | 1,340.00 | 1,347.43 | -1.24 | 21,419.00 | 61,831 | 2.99 | 23,071 | 2.00 | 3.11 | 17 |
| 47 | 04-Sep | 1,380.00 | 1,387.00 | 1,345.00 | 1,356.80 | 1,364.73 | -1.85 | 21,688.31 | 173,849 | 8.40 | 80,961 | 7.01 | 11.05 | 58 |
| 48 | 03-Sep | 1,388.00 | 1,398.00 | 1,371.00 | 1,382.40 | 1,384.21 | -0.68 | 22,097.52 | 202,567 | 9.79 | 156,183 | 13.52 | 21.62 | 113 |
| 49 | 02-Sep | 1,403.10 | 1,404.00 | 1,381.00 | 1,391.90 | 1,390.80 | -0.81 | 22,249.38 | 231,740 | 11.20 | 145,950 | 12.64 | 20.30 | 105 |
| 50 | 01-Sep | 1,399.00 | 1,425.00 | 1,387.00 | 1,403.20 | 1,408.09 | 0.24 | 22,430.01 | 496,025 | 23.98 | 193,444 | 16.75 | 27.24 | 140 |
| 51 | 29-Aug | 1,343.00 | 1,410.60 | 1,323.10 | 1,399.90 | 1,384.51 | 4.24 | 22,377.26 | 803,591 | 38.84 | 182,353 | 15.79 | 25.25 | 132 |
| 52 | 28-Aug | 1,350.00 | 1,361.70 | 1,331.50 | 1,343.00 | 1,344.19 | -1.47 | 21,467.00 | 107,560 | 5.20 | 46,614 | 4.04 | 6.27 | 34 |
| 53 | 26-Aug | 1,375.20 | 1,390.00 | 1,352.00 | 1,363.00 | 1,365.54 | -1.79 | 21,787.00 | 133,573 | 6.46 | 75,791 | 6.56 | 10.35 | 55 |
| 54 | 25-Aug | 1,392.90 | 1,403.00 | 1,380.20 | 1,387.80 | 1,394.01 | -0.77 | 22,183.84 | 149,972 | 7.25 | 82,091 | 7.11 | 11.44 | 59 |
| 55 | 22-Aug | 1,388.00 | 1,409.00 | 1,374.00 | 1,398.60 | 1,398.53 | 0.20 | 22,356.48 | 261,810 | 12.66 | 142,517 | 12.34 | 19.93 | 103 |
| 56 | 21-Aug | 1,361.00 | 1,401.00 | 1,354.00 | 1,395.80 | 1,383.23 | 2.38 | 22,311.72 | 255,571 | 12.35 | 128,977 | 11.17 | 17.84 | 93 |
| 57 | 20-Aug | 1,344.90 | 1,375.00 | 1,333.00 | 1,363.40 | 1,349.08 | 1.15 | 21,793.81 | 191,543 | 9.26 | 98,922 | 8.57 | 13.35 | 71 |
| 58 | 19-Aug | 1,345.50 | 1,355.00 | 1,317.00 | 1,347.90 | 1,332.62 | 0.10 | 21,546.04 | 222,873 | 10.77 | 105,939 | 9.17 | 14.12 | 76 |
| 59 | 18-Aug | 1,334.30 | 1,349.40 | 1,310.20 | 1,346.50 | 1,335.90 | 0.92 | 21,523.67 | 264,301 | 12.78 | 137,446 | 11.90 | 18.36 | 99 |
| 60 | 14-Aug | 1,307.70 | 1,344.40 | 1,296.90 | 1,334.20 | 1,331.58 | 2.88 | 21,327.05 | 608,207 | 29.40 | 304,727 | 26.39 | 40.58 | 220 |
| 61 | 13-Aug | 1,308.50 | 1,325.00 | 1,285.20 | 1,296.80 | 1,309.60 | -0.39 | 20,729.22 | 429,004 | 20.74 | 280,487 | 24.29 | 36.73 | 203 |
| 62 | 12-Aug | 1,259.10 | 1,313.00 | 1,259.00 | 1,301.90 | 1,292.91 | 3.40 | 20,810.74 | 484,007 | 23.40 | 230,180 | 19.93 | 29.76 | 166 |
| 63 | 11-Aug | 1,240.10 | 1,265.00 | 1,229.60 | 1,259.10 | 1,249.44 | 1.72 | 20,126.59 | 146,989 | 7.11 | 80,253 | 6.95 | 10.03 | 53 |
| 64 | 08-Aug | 1,233.90 | 1,253.40 | 1,221.00 | 1,237.80 | 1,233.77 | -0.55 | 19,786.11 | 153,500 | 7.42 | 74,463 | 6.45 | 9.19 | 49 |
| 65 | 07-Aug | 1,200.00 | 1,252.00 | 1,199.80 | 1,244.60 | 1,233.62 | 2.88 | 19,894.80 | 214,124 | 10.35 | 49,520 | 4.29 | 6.11 | 33 |
| 66 | 06-Aug | 1,244.50 | 1,248.40 | 1,198.00 | 1,209.80 | 1,219.21 | -2.64 | 19,338.53 | 232,125 | 11.22 | 109,414 | 9.47 | 13.34 | 72 |
| 67 | 05-Aug | 1,244.00 | 1,269.00 | 1,236.90 | 1,242.60 | 1,246.28 | 0.42 | 19,862.83 | 105,824 | 5.12 | 37,990 | 3.29 | 4.73 | 25 |