| Macro-sector: Financial Services | Band: 20 | High52 Price: 6,950.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 31-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 1; VWAP21: 4,822.91 | Low52 Price: 3,973.6 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 73,130,017 | Low52 Date: 07-Apr-2025 | SHP: 66.64 / 7.81 / 12.17 / 13.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 6,649.0 / 4,131.0 | Month: 5,115.0 / 4,354.0 | Week: 5,064.9 / 4,902.0 | Day: 4,739.4 / 4,630.0 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,720.00 | 4,739.40 | 4,630.00 | 4,652.70 | 4,676.05 | -1.38 | 34,025.20 | 33,983 | 3.31 | 19,328 | 3.60 | 9.04 | 20 |
| 2 | 11-Nov | 4,700.00 | 4,768.00 | 4,687.80 | 4,717.80 | 4,719.13 | 0.07 | 34,501.28 | 17,797 | 1.73 | 12,879 | 2.40 | 6.08 | 13 |
| 3 | 10-Nov | 4,725.40 | 4,778.30 | 4,699.30 | 4,714.40 | 4,728.30 | -0.19 | 34,476.42 | 16,550 | 1.61 | 8,106 | 1.51 | 3.83 | 8 |
| 4 | 07-Nov | 4,777.80 | 4,834.00 | 4,701.50 | 4,723.40 | 4,753.32 | -1.59 | 34,542.23 | 21,073 | 2.05 | 9,123 | 1.70 | 4.34 | 9 |
| 5 | 06-Nov | 4,813.50 | 4,838.50 | 4,751.00 | 4,799.80 | 4,805.26 | 0.48 | 35,100.95 | 37,519 | 3.66 | 26,472 | 4.93 | 12.72 | 27 |
| 6 | 04-Nov | 4,860.00 | 4,894.60 | 4,764.80 | 4,777.00 | 4,807.03 | -1.95 | 34,934.00 | 23,901 | 2.33 | 13,803 | 2.57 | 6.64 | 14 |
| 7 | 03-Nov | 4,931.90 | 4,955.30 | 4,810.50 | 4,872.00 | 4,870.02 | -1.16 | 35,628.00 | 37,266 | 3.63 | 24,290 | 4.52 | 11.83 | 25 |
| 8 | 31-Oct | 4,958.00 | 4,995.00 | 4,902.00 | 4,929.20 | 4,940.74 | -0.50 | 36,047.25 | 27,748 | 2.70 | 18,625 | 3.47 | 9.20 | 19 |
| 9 | 30-Oct | 4,978.00 | 4,990.00 | 4,926.00 | 4,953.90 | 4,954.79 | -0.01 | 36,227.88 | 17,696 | 1.72 | 10,152 | 1.89 | 5.03 | 11 |
| 10 | 29-Oct | 5,000.00 | 5,000.00 | 4,910.20 | 4,954.30 | 4,948.75 | -0.64 | 36,230.80 | 26,026 | 2.54 | 18,679 | 3.48 | 9.24 | 19 |
| 11 | 28-Oct | 5,064.90 | 5,064.90 | 4,924.50 | 4,986.20 | 4,983.91 | -0.90 | 36,464.09 | 53,032 | 5.17 | 36,892 | 6.87 | 18.39 | 38 |
| 12 | 27-Oct | 4,985.00 | 5,062.20 | 4,971.10 | 5,031.30 | 5,032.79 | 1.39 | 36,793.91 | 65,205 | 6.35 | 39,758 | 7.41 | 20.01 | 41 |
| 13 | 24-Oct | 4,985.00 | 4,986.00 | 4,922.70 | 4,962.40 | 4,955.39 | 0.17 | 36,290.04 | 50,555 | 4.93 | 39,832 | 7.42 | 19.74 | 41 |
| 14 | 23-Oct | 5,017.00 | 5,017.00 | 4,882.40 | 4,954.20 | 4,950.76 | -0.03 | 36,230.07 | 68,240 | 6.65 | 50,969 | 9.49 | 25.23 | 53 |
| 15 | 21-Oct | 4,948.00 | 4,999.30 | 4,850.10 | 4,955.90 | 4,954.84 | 0.88 | 36,242.51 | 15,440 | 1.50 | 7,051 | 1.31 | 3.49 | 7 |
| 16 | 20-Oct | 4,808.00 | 4,937.50 | 4,720.00 | 4,912.80 | 4,865.75 | 4.21 | 35,927.31 | 134,423 | 13.10 | 61,657 | 11.49 | 30.00 | 64 |
| 17 | 17-Oct | 4,750.00 | 4,797.40 | 4,692.80 | 4,714.30 | 4,722.23 | -0.36 | 34,475.68 | 23,235 | 2.26 | 10,828 | 2.02 | 5.11 | 11 |
| 18 | 16-Oct | 4,750.00 | 4,761.40 | 4,669.30 | 4,731.50 | 4,706.09 | 0.07 | 34,601.47 | 37,267 | 3.63 | 21,405 | 3.99 | 10.07 | 22 |
| 19 | 15-Oct | 4,590.60 | 4,785.40 | 4,575.10 | 4,728.40 | 4,717.74 | 3.01 | 34,578.80 | 52,873 | 5.15 | 18,002 | 3.35 | 8.49 | 19 |
| 20 | 14-Oct | 4,578.70 | 4,622.50 | 4,560.10 | 4,590.40 | 4,588.83 | 0.36 | 33,569.60 | 42,813 | 4.17 | 32,075 | 5.98 | 14.72 | 33 |
| 21 | 13-Oct | 4,677.70 | 4,677.70 | 4,560.00 | 4,574.00 | 4,599.35 | -2.35 | 33,449.00 | 29,387 | 2.86 | 15,829 | 2.95 | 7.28 | 16 |
| 22 | 10-Oct | 4,650.90 | 4,741.20 | 4,617.80 | 4,684.20 | 4,680.36 | 1.29 | 34,255.56 | 39,518 | 3.85 | 20,653 | 3.85 | 9.67 | 21 |
| 23 | 09-Oct | 4,660.50 | 4,660.50 | 4,580.00 | 4,624.70 | 4,619.14 | -0.12 | 33,820.44 | 25,128 | 2.45 | 15,219 | 2.84 | 7.03 | 16 |
| 24 | 08-Oct | 4,749.60 | 4,760.00 | 4,605.00 | 4,630.30 | 4,660.94 | -1.81 | 33,861.39 | 32,452 | 3.16 | 15,495 | 2.89 | 7.22 | 16 |
| 25 | 07-Oct | 4,619.50 | 4,736.90 | 4,557.00 | 4,715.50 | 4,663.41 | 2.75 | 34,484.46 | 41,246 | 4.02 | 20,706 | 3.86 | 9.66 | 21 |
| 26 | 06-Oct | 4,657.80 | 4,660.00 | 4,556.70 | 4,589.40 | 4,586.93 | -0.43 | 33,562.29 | 34,118 | 3.32 | 17,521 | 3.26 | 8.04 | 18 |
| 27 | 03-Oct | 4,495.00 | 4,633.00 | 4,450.00 | 4,609.00 | 4,537.60 | 3.54 | 33,705.00 | 107,724 | 10.50 | 78,412 | 14.61 | 35.58 | 81 |
| 28 | 01-Oct | 4,435.00 | 4,488.80 | 4,401.00 | 4,451.40 | 4,443.44 | 0.33 | 32,553.10 | 81,885 | 7.98 | 59,575 | 11.10 | 26.47 | 62 |
| 29 | 30-Sep | 4,636.00 | 4,636.00 | 4,354.00 | 4,436.60 | 4,454.23 | -3.16 | 32,444.86 | 125,646 | 12.24 | 82,386 | 15.35 | 36.70 | 85 |
| 30 | 29-Sep | 4,669.90 | 4,675.00 | 4,573.00 | 4,581.20 | 4,611.01 | -0.85 | 33,502.32 | 20,495 | 2.00 | 11,895 | 2.22 | 5.48 | 12 |
| 31 | 26-Sep | 4,759.90 | 4,770.00 | 4,593.20 | 4,620.50 | 4,654.28 | -2.68 | 33,789.72 | 45,147 | 4.40 | 26,044 | 4.85 | 12.12 | 27 |
| 32 | 25-Sep | 4,871.10 | 4,889.80 | 4,702.60 | 4,747.70 | 4,768.56 | -0.40 | 34,719.94 | 61,839 | 6.03 | 28,422 | 5.29 | 13.55 | 29 |
| 33 | 24-Sep | 4,882.50 | 4,917.90 | 4,756.10 | 4,766.80 | 4,797.63 | -1.74 | 34,859.62 | 39,618 | 3.86 | 25,552 | 4.76 | 12.26 | 26 |
| 34 | 23-Sep | 4,951.00 | 4,963.80 | 4,845.80 | 4,851.00 | 4,872.23 | -2.03 | 35,475.00 | 25,840 | 2.52 | 14,825 | 2.76 | 7.22 | 15 |
| 35 | 22-Sep | 4,985.80 | 4,997.00 | 4,940.00 | 4,951.40 | 4,964.41 | -0.69 | 36,209.60 | 12,734 | 1.24 | 7,029 | 1.31 | 3.49 | 7 |
| 36 | 19-Sep | 5,024.10 | 5,046.40 | 4,960.10 | 4,985.80 | 4,993.26 | -0.76 | 36,461.16 | 23,750 | 2.31 | 17,854 | 3.33 | 8.91 | 18 |
| 37 | 18-Sep | 5,091.00 | 5,105.00 | 5,012.00 | 5,024.10 | 5,038.26 | -1.22 | 36,741.25 | 13,643 | 1.33 | 7,612 | 1.42 | 3.84 | 8 |
| 38 | 17-Sep | 5,065.00 | 5,115.00 | 5,030.50 | 5,086.20 | 5,068.91 | 0.81 | 37,195.39 | 31,327 | 3.05 | 16,428 | 3.06 | 8.33 | 17 |
| 39 | 16-Sep | 5,042.00 | 5,054.90 | 4,990.00 | 5,045.40 | 5,024.24 | 0.63 | 36,897.02 | 19,605 | 1.91 | 12,532 | 2.33 | 6.30 | 13 |
| 40 | 15-Sep | 5,033.50 | 5,046.40 | 4,978.00 | 5,013.90 | 5,009.80 | 0.25 | 36,666.66 | 16,441 | 1.60 | 8,400 | 1.56 | 4.21 | 9 |
| 41 | 12-Sep | 5,038.00 | 5,039.00 | 5,000.00 | 5,001.20 | 5,007.46 | -0.75 | 36,573.78 | 25,369 | 2.47 | 20,904 | 3.89 | 10.47 | 22 |
| 42 | 11-Sep | 5,058.00 | 5,072.00 | 4,997.60 | 5,039.20 | 5,037.69 | -0.37 | 36,851.68 | 20,356 | 1.98 | 12,118 | 2.26 | 6.10 | 13 |
| 43 | 10-Sep | 4,991.70 | 5,089.70 | 4,991.70 | 5,058.00 | 5,056.58 | 1.33 | 36,989.00 | 40,759 | 3.97 | 26,264 | 4.89 | 13.28 | 27 |
| 44 | 09-Sep | 4,974.90 | 5,002.20 | 4,937.00 | 4,991.70 | 4,976.55 | 0.54 | 36,504.31 | 10,261 | 1.00 | 5,367 | 1.00 | 2.67 | 6 |
| 45 | 08-Sep | 5,006.90 | 5,050.00 | 4,951.00 | 4,965.00 | 5,004.91 | -0.86 | 36,309.00 | 47,394 | 4.62 | 38,623 | 7.20 | 19.33 | 40 |
| 46 | 05-Sep | 5,040.00 | 5,073.40 | 4,995.40 | 5,007.90 | 5,021.66 | 0.01 | 36,622.78 | 69,839 | 6.81 | 57,718 | 10.75 | 28.98 | 60 |
| 47 | 04-Sep | 5,092.00 | 5,092.00 | 4,981.00 | 5,007.50 | 5,017.62 | -1.03 | 36,619.86 | 18,610 | 1.81 | 9,557 | 1.78 | 4.80 | 10 |
| 48 | 03-Sep | 5,053.50 | 5,088.50 | 4,990.00 | 5,059.60 | 5,045.15 | 0.16 | 37,000.86 | 35,464 | 3.46 | 19,795 | 3.69 | 9.99 | 20 |
| 49 | 02-Sep | 5,072.60 | 5,095.00 | 5,019.10 | 5,051.30 | 5,074.47 | -0.42 | 36,940.17 | 36,729 | 3.58 | 29,822 | 5.56 | 15.13 | 31 |
| 50 | 01-Sep | 4,986.00 | 5,095.00 | 4,960.00 | 5,072.60 | 5,043.43 | 1.74 | 37,095.93 | 21,115 | 2.06 | 10,681 | 1.99 | 5.39 | 11 |
| 51 | 29-Aug | 4,905.50 | 5,034.00 | 4,897.50 | 4,986.00 | 4,989.62 | 1.64 | 36,462.00 | 41,273 | 4.02 | 22,793 | 4.25 | 11.37 | 24 |
| 52 | 28-Aug | 5,099.00 | 5,099.00 | 4,870.50 | 4,905.50 | 4,945.61 | -3.69 | 35,873.93 | 67,506 | 6.58 | 45,108 | 8.40 | 22.31 | 47 |
| 53 | 26-Aug | 5,199.50 | 5,221.50 | 5,062.00 | 5,093.50 | 5,109.72 | -2.04 | 37,248.77 | 40,872 | 3.98 | 24,505 | 4.57 | 12.52 | 25 |
| 54 | 25-Aug | 5,363.50 | 5,380.00 | 5,156.50 | 5,199.50 | 5,263.58 | -2.14 | 38,023.95 | 75,691 | 7.38 | 62,895 | 11.72 | 33.11 | 65 |
| 55 | 22-Aug | 5,400.00 | 5,420.00 | 5,300.00 | 5,313.00 | 5,348.47 | -1.62 | 38,853.00 | 13,272 | 1.29 | 6,451 | 1.20 | 3.45 | 7 |
| 56 | 21-Aug | 5,364.00 | 5,429.50 | 5,354.00 | 5,400.50 | 5,400.41 | 0.77 | 39,493.87 | 30,385 | 2.96 | 19,303 | 3.60 | 10.42 | 20 |
| 57 | 20-Aug | 5,409.00 | 5,429.50 | 5,341.50 | 5,359.00 | 5,381.22 | -1.33 | 39,190.00 | 18,636 | 1.82 | 10,724 | 2.00 | 5.77 | 11 |
| 58 | 19-Aug | 5,419.00 | 5,451.00 | 5,313.00 | 5,431.00 | 5,394.56 | 0.64 | 39,716.00 | 23,064 | 2.25 | 11,417 | 2.13 | 6.16 | 12 |
| 59 | 18-Aug | 5,374.00 | 5,420.00 | 5,301.50 | 5,396.50 | 5,363.77 | 1.07 | 39,464.61 | 22,995 | 2.24 | 14,097 | 2.63 | 7.56 | 15 |
| 60 | 14-Aug | 5,207.50 | 5,421.50 | 5,193.50 | 5,339.50 | 5,303.92 | 2.55 | 39,047.77 | 39,944 | 3.89 | 19,016 | 3.54 | 10.09 | 20 |
| 61 | 13-Aug | 5,100.00 | 5,224.50 | 5,081.00 | 5,206.50 | 5,164.16 | 1.71 | 38,075.14 | 23,435 | 2.28 | 13,091 | 2.44 | 6.76 | 14 |
| 62 | 12-Aug | 5,225.00 | 5,248.00 | 5,055.00 | 5,119.00 | 5,139.69 | -2.05 | 37,435.00 | 29,275 | 2.85 | 18,295 | 3.41 | 9.40 | 19 |
| 63 | 11-Aug | 5,203.50 | 5,253.00 | 5,180.00 | 5,226.00 | 5,220.81 | 0.42 | 38,217.00 | 12,004 | 1.17 | 6,773 | 1.26 | 3.54 | 7 |
| 64 | 08-Aug | 5,214.00 | 5,244.50 | 5,126.00 | 5,204.00 | 5,195.57 | 0.41 | 38,056.00 | 26,522 | 2.58 | 12,734 | 2.37 | 6.62 | 13 |
| 65 | 07-Aug | 5,200.50 | 5,237.50 | 5,115.50 | 5,183.00 | 5,199.03 | -0.54 | 37,903.00 | 36,396 | 3.55 | 27,663 | 5.15 | 14.38 | 28 |
| 66 | 06-Aug | 5,306.00 | 5,363.50 | 5,188.00 | 5,211.00 | 5,228.59 | -2.69 | 38,108.00 | 47,095 | 4.59 | 33,136 | 6.17 | 17.33 | 34 |
| 67 | 05-Aug | 5,332.50 | 5,400.00 | 5,280.50 | 5,355.00 | 5,346.79 | 1.18 | 39,161.00 | 25,782 | 2.51 | 13,985 | 2.61 | 7.48 | 14 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO