| Macro-sector: Financial Services | Band: 20 | High52 Price: 303.5 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 119.22 | Barrier: 136.0; Drift%: -3.53 |
| Basic Industry: Stockbroking & Allied | Total Equity: 70,686,000 | Low52 Date: 16-Mar-2026 | SHP: 40.0 / 1.81 / 9.79 / 48.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 226.77 / 201.89 | Week: 165.44 / 149.08 | Day: 137.79 / 130.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 136.51 | 137.79 | 130.50 | 131.36 | 132.60 | -4.17 | 928.53 | 727,989 | 3.83 | 377,104 | 4.88 | 5.00 | 110 |
| 2 | 06-Apr | 136.66 | 138.17 | 132.25 | 137.07 | 135.31 | 0.30 | 968.89 | 430,082 | 2.26 | 162,428 | 2.10 | 2.20 | 47 |
| 3 | 02-Apr | 131.05 | 137.92 | 127.14 | 136.66 | 134.59 | 1.12 | 965.99 | 592,398 | 3.12 | 180,334 | 2.33 | 2.43 | 53 |
| 4 | 01-Apr | 128.90 | 136.00 | 127.00 | 135.14 | 132.89 | 9.64 | 955.25 | 575,039 | 3.03 | 182,064 | 2.35 | 2.42 | 53 |
| 5 | 30-Mar | 130.00 | 130.76 | 122.10 | 123.26 | 126.09 | -6.12 | 871.28 | 698,839 | 3.68 | 344,483 | 4.45 | 4.34 | 101 |
| 6 | 27-Mar | 134.87 | 134.87 | 127.53 | 131.30 | 129.68 | -2.94 | 928.11 | 1,801,118 | 9.48 | 1,086,005 | 14.04 | 14.08 | 317 |
| 7 | 25-Mar | 131.54 | 136.70 | 130.37 | 135.28 | 135.06 | 5.83 | 956.24 | 791,116 | 4.16 | 323,132 | 4.18 | 4.36 | 94 |
| 8 | 24-Mar | 125.50 | 129.60 | 124.33 | 127.83 | 127.03 | 4.06 | 903.58 | 1,150,110 | 6.05 | 745,879 | 9.65 | 9.47 | 218 |
| 9 | 23-Mar | 126.00 | 128.15 | 122.00 | 122.84 | 123.46 | -5.40 | 868.31 | 530,624 | 2.79 | 267,370 | 3.46 | 3.30 | 78 |
| 10 | 20-Mar | 129.00 | 133.88 | 126.63 | 129.85 | 130.66 | 2.50 | 917.86 | 707,357 | 3.72 | 237,002 | 3.06 | 3.10 | 69 |
| 11 | 19-Mar | 129.06 | 131.74 | 125.36 | 126.68 | 128.40 | -4.02 | 895.45 | 515,950 | 2.71 | 201,848 | 2.61 | 2.59 | 59 |
| 12 | 18-Mar | 122.35 | 136.60 | 122.00 | 131.98 | 131.85 | 8.64 | 932.91 | 1,660,825 | 8.74 | 424,366 | 5.49 | 5.60 | 124 |
| 13 | 17-Mar | 123.52 | 124.60 | 120.00 | 121.48 | 121.88 | -0.17 | 858.69 | 667,574 | 3.51 | 292,175 | 3.78 | 3.56 | 85 |
| 14 | 16-Mar | 126.50 | 126.50 | 119.22 | 121.69 | 121.65 | -3.12 | 860.18 | 1,298,893 | 6.83 | 649,890 | 8.40 | 7.91 | 190 |
| 15 | 13-Mar | 132.43 | 132.45 | 125.20 | 125.61 | 127.69 | -4.20 | 887.89 | 378,597 | 1.99 | 224,570 | 2.90 | 2.87 | 66 |
| 16 | 12-Mar | 131.00 | 133.69 | 127.00 | 131.12 | 130.12 | -1.31 | 926.83 | 662,467 | 3.49 | 306,256 | 3.96 | 3.99 | 90 |
| 17 | 11-Mar | 135.00 | 138.40 | 132.21 | 132.86 | 135.11 | -0.92 | 939.13 | 391,368 | 2.06 | 173,905 | 2.25 | 2.35 | 51 |
| 18 | 10-Mar | 131.40 | 134.80 | 129.52 | 134.10 | 132.28 | 2.52 | 947.90 | 874,513 | 4.60 | 562,308 | 7.27 | 7.44 | 164 |
| 19 | 09-Mar | 131.05 | 133.70 | 128.50 | 130.81 | 130.27 | -4.12 | 924.64 | 680,504 | 3.58 | 401,008 | 5.19 | 5.22 | 117 |
| 20 | 06-Mar | 141.10 | 142.49 | 135.90 | 136.43 | 139.01 | -4.02 | 964.37 | 386,589 | 2.03 | 211,640 | 2.74 | 2.94 | 62 |
| 21 | 05-Mar | 140.99 | 146.17 | 139.07 | 142.15 | 142.52 | 1.36 | 1,004.80 | 605,217 | 3.18 | 195,125 | 2.52 | 2.78 | 57 |
| 22 | 04-Mar | 140.00 | 141.71 | 139.01 | 140.24 | 140.26 | -2.55 | 991.30 | 393,977 | 2.07 | 224,961 | 2.91 | 3.16 | 66 |
| 23 | 02-Mar | 148.00 | 148.00 | 141.10 | 143.91 | 144.31 | -4.23 | 1,017.24 | 459,758 | 2.42 | 196,012 | 2.53 | 2.83 | 57 |
| 24 | 27-Feb | 152.00 | 152.00 | 149.08 | 150.27 | 150.09 | -1.25 | 1,062.20 | 229,429 | 1.21 | 98,518 | 1.27 | 1.48 | 29 |
| 25 | 26-Feb | 151.00 | 154.00 | 150.61 | 152.17 | 152.54 | 0.88 | 1,075.63 | 306,511 | 1.61 | 142,188 | 1.84 | 2.17 | 42 |
| 26 | 25-Feb | 157.17 | 157.99 | 150.10 | 150.84 | 153.31 | -4.02 | 1,066.23 | 498,100 | 2.62 | 221,953 | 2.87 | 3.40 | 65 |
| 27 | 24-Feb | 160.50 | 160.51 | 156.59 | 157.16 | 158.29 | -2.14 | 1,110.90 | 338,824 | 1.78 | 165,748 | 2.14 | 2.62 | 48 |
| 28 | 23-Feb | 164.90 | 165.44 | 160.00 | 160.60 | 161.83 | -1.95 | 1,135.22 | 282,155 | 1.48 | 158,420 | 2.05 | 2.56 | 46 |
| 29 | 20-Feb | 165.05 | 166.49 | 163.02 | 163.80 | 164.64 | -2.55 | 1,157.84 | 261,945 | 1.38 | 123,631 | 1.60 | 2.04 | 36 |
| 30 | 19-Feb | 168.25 | 170.90 | 165.60 | 168.09 | 167.93 | -0.12 | 1,188.16 | 344,635 | 1.81 | 121,304 | 1.57 | 2.04 | 35 |
| 31 | 18-Feb | 170.70 | 171.68 | 166.91 | 168.29 | 168.49 | -1.41 | 1,189.57 | 199,561 | 1.05 | 85,321 | 1.10 | 1.44 | 25 |
| 32 | 17-Feb | 171.74 | 173.75 | 170.00 | 170.69 | 171.35 | 0.65 | 1,206.54 | 322,716 | 1.70 | 122,335 | 1.58 | 2.10 | 36 |
| 33 | 16-Feb | 165.40 | 170.70 | 161.27 | 169.59 | 166.34 | 3.92 | 1,198.76 | 828,354 | 4.36 | 231,687 | 3.00 | 3.85 | 68 |
| 34 | 13-Feb | 163.95 | 164.33 | 161.74 | 163.19 | 163.00 | -1.12 | 1,153.52 | 258,915 | 1.36 | 99,767 | 1.29 | 1.00 | 29 |
| 35 | 12-Feb | 167.19 | 167.19 | 163.00 | 165.04 | 164.76 | -0.89 | 1,166.60 | 729,030 | 3.84 | 517,646 | 6.69 | 8.53 | 151 |
| 36 | 11-Feb | 173.99 | 174.90 | 165.68 | 166.53 | 168.59 | -3.84 | 1,177.13 | 451,974 | 2.38 | 263,549 | 3.41 | 4.44 | 77 |
| 37 | 10-Feb | 170.79 | 177.43 | 170.79 | 173.18 | 174.59 | 1.41 | 1,224.14 | 442,486 | 2.33 | 191,246 | 2.47 | 3.34 | 56 |
| 38 | 09-Feb | 169.00 | 171.80 | 164.91 | 170.78 | 168.93 | 2.16 | 1,207.18 | 603,604 | 3.18 | 270,668 | 3.50 | 4.57 | 79 |
| 39 | 06-Feb | 170.29 | 170.31 | 165.23 | 167.17 | 166.77 | -1.79 | 1,181.66 | 346,626 | 1.82 | 153,988 | 1.99 | 2.57 | 45 |
| 40 | 05-Feb | 173.05 | 174.50 | 169.69 | 170.21 | 171.74 | -3.55 | 1,203.15 | 308,466 | 1.62 | 158,638 | 2.05 | 2.72 | 47 |
| 41 | 04-Feb | 171.86 | 178.60 | 169.00 | 176.47 | 173.16 | -1.99 | 1,247.40 | 1,127,743 | 5.93 | 340,097 | 4.40 | 5.89 | 100 |
| 42 | 03-Feb | 179.21 | 183.58 | 175.24 | 180.05 | 179.60 | 5.43 | 1,272.70 | 763,262 | 4.02 | 410,793 | 5.31 | 7.38 | 121 |
| 43 | 02-Feb | 176.79 | 176.99 | 168.21 | 170.77 | 170.78 | -2.19 | 1,207.10 | 389,149 | 2.05 | 200,694 | 2.60 | 3.43 | 59 |
| 44 | 01-Feb | 176.00 | 177.90 | 172.00 | 174.60 | 175.42 | -1.30 | 1,234.18 | 262,288 | 1.38 | 95,893 | 1.24 | 1.68 | 28 |
| 45 | 30-Jan | 172.06 | 178.00 | 170.25 | 176.90 | 174.66 | 2.81 | 1,250.44 | 460,969 | 2.43 | 182,515 | 2.36 | 3.19 | 54 |
| 46 | 29-Jan | 179.16 | 179.91 | 171.10 | 172.06 | 173.78 | -3.65 | 1,216.22 | 376,897 | 1.98 | 196,278 | 2.54 | 3.41 | 58 |
| 47 | 28-Jan | 170.30 | 179.68 | 170.08 | 178.57 | 175.65 | 5.34 | 1,262.24 | 457,956 | 2.41 | 168,675 | 2.18 | 2.96 | 50 |
| 48 | 27-Jan | 178.00 | 178.42 | 167.07 | 169.52 | 169.71 | -4.99 | 1,198.27 | 941,078 | 4.95 | 371,436 | 4.80 | 6.30 | 110 |
| 49 | 23-Jan | 180.98 | 182.38 | 177.40 | 178.42 | 179.80 | -0.82 | 1,261.18 | 437,046 | 2.30 | 213,924 | 2.77 | 3.85 | 63 |
| 50 | 22-Jan | 186.33 | 188.78 | 178.20 | 179.90 | 181.52 | -1.52 | 1,271.64 | 679,558 | 3.58 | 353,070 | 4.57 | 6.41 | 104 |
| 51 | 21-Jan | 190.00 | 193.69 | 181.20 | 182.68 | 186.27 | -4.71 | 1,291.29 | 926,242 | 4.87 | 374,106 | 4.84 | 6.97 | 111 |
| 52 | 20-Jan | 203.00 | 203.52 | 191.11 | 191.71 | 196.25 | -5.79 | 1,355.12 | 702,573 | 3.70 | 338,994 | 4.38 | 6.65 | 100 |
| 53 | 19-Jan | 205.00 | 205.99 | 202.30 | 203.49 | 203.98 | -0.74 | 1,438.39 | 242,436 | 1.28 | 137,510 | 1.78 | 2.80 | 41 |
| 54 | 16-Jan | 207.15 | 208.98 | 203.79 | 205.00 | 206.65 | -0.02 | 1,449.00 | 217,710 | 1.15 | 104,201 | 1.35 | 2.15 | 31 |
| 55 | 14-Jan | 208.40 | 209.89 | 204.01 | 205.04 | 206.48 | -1.53 | 1,449.35 | 262,102 | 1.38 | 125,234 | 1.62 | 2.59 | 37 |
| 56 | 13-Jan | 207.20 | 210.16 | 206.50 | 208.22 | 208.15 | 0.75 | 1,471.82 | 248,534 | 1.31 | 123,885 | 1.60 | 2.58 | 37 |
| 57 | 12-Jan | 207.37 | 208.00 | 203.50 | 206.67 | 205.98 | -0.34 | 1,460.87 | 307,082 | 1.62 | 112,056 | 1.45 | 2.31 | 33 |
| 58 | 09-Jan | 214.00 | 214.00 | 206.85 | 207.37 | 209.01 | -2.64 | 1,465.82 | 327,071 | 1.72 | 140,655 | 1.82 | 2.94 | 42 |
| 59 | 08-Jan | 216.00 | 218.88 | 210.61 | 213.00 | 214.00 | -1.48 | 1,505.00 | 231,452 | 1.22 | 115,772 | 1.50 | 2.00 | 34 |
| 60 | 07-Jan | 215.69 | 219.01 | 215.03 | 216.21 | 216.89 | 0.04 | 1,528.30 | 190,067 | 1.00 | 84,233 | 1.09 | 1.83 | 25 |
| 61 | 06-Jan | 216.00 | 219.44 | 212.55 | 216.13 | 216.04 | 0.57 | 1,527.74 | 367,676 | 1.93 | 120,857 | 1.56 | 2.61 | 36 |
| 62 | 05-Jan | 219.12 | 220.21 | 214.00 | 214.90 | 215.90 | -1.93 | 1,519.04 | 243,620 | 1.28 | 140,481 | 1.82 | 3.03 | 41 |
| 63 | 02-Jan | 216.80 | 220.69 | 215.16 | 219.12 | 218.23 | 1.70 | 1,548.87 | 404,064 | 2.13 | 195,912 | 2.53 | 4.28 | 58 |
| 64 | 01-Jan | 211.79 | 221.70 | 210.71 | 215.45 | 216.73 | 2.49 | 1,522.93 | 754,832 | 3.97 | 239,269 | 3.09 | 5.19 | 71 |
| 65 | 31-Dec | 211.49 | 212.84 | 209.68 | 210.21 | 211.07 | -0.55 | 1,485.89 | 217,139 | 1.14 | 110,150 | 1.42 | 2.32 | 33 |
| 66 | 30-Dec | 209.00 | 212.63 | 207.26 | 211.38 | 210.04 | 1.06 | 1,494.16 | 190,126 | 1.00 | 77,330 | 1.00 | 1.62 | 23 |
| 67 | 29-Dec | 211.24 | 212.86 | 207.71 | 209.17 | 209.37 | -0.97 | 1,478.54 | 292,292 | 1.54 | 129,535 | 1.68 | 2.71 | 38 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE MOTILALOFS NUVAMA DAMCAPITAL ARSSBL SYSTMTXC