| Macro-sector: Financial Services | Band: 20 | High52 Price: 456.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 195.55 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 70,686,000 | Low52 Date: 07-Apr-2025 | SHP: 40.0 / 1.76 / 10.35 / 47.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 264.9 / 217.6 | Week: 254.42 / 243.25 | Day: 243.95 / 232.56 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 238.01 | 243.95 | 232.56 | 242.35 | 238.03 | 2.62 | 1,713.08 | 1,779,986 | 17.07 | 489,548 | 9.93 | 11.65 | 145 |
| 2 | 11-Nov | 252.95 | 252.95 | 235.00 | 236.17 | 239.06 | -7.18 | 1,669.39 | 3,252,773 | 31.20 | 1,227,165 | 24.90 | 29.34 | 363 |
| 3 | 10-Nov | 264.88 | 271.00 | 252.60 | 254.43 | 261.79 | -3.34 | 1,798.46 | 3,464,966 | 33.24 | 900,502 | 18.27 | 23.57 | 266 |
| 4 | 07-Nov | 275.90 | 286.00 | 260.00 | 263.22 | 271.70 | 3.35 | 1,860.60 | 22,023,708 | 211.25 | 3,289,920 | 66.74 | 89.39 | 972 |
| 5 | 06-Nov | 255.00 | 258.50 | 249.48 | 254.68 | 254.27 | 0.90 | 1,800.23 | 863,764 | 8.29 | 382,738 | 7.76 | 9.73 | 113 |
| 6 | 04-Nov | 247.65 | 254.40 | 246.00 | 252.41 | 250.88 | 1.92 | 1,784.19 | 558,957 | 5.36 | 226,270 | 4.59 | 5.68 | 67 |
| 7 | 03-Nov | 244.88 | 248.60 | 243.89 | 247.65 | 246.13 | 1.41 | 1,750.54 | 246,309 | 2.36 | 110,003 | 2.23 | 2.71 | 33 |
| 8 | 31-Oct | 245.00 | 246.78 | 243.25 | 244.20 | 245.00 | -0.50 | 1,726.15 | 234,524 | 2.25 | 114,613 | 2.33 | 2.00 | 34 |
| 9 | 30-Oct | 248.00 | 249.24 | 243.28 | 245.43 | 246.07 | -0.84 | 1,734.85 | 319,929 | 3.07 | 153,415 | 3.11 | 3.78 | 45 |
| 10 | 29-Oct | 252.20 | 252.20 | 244.00 | 247.52 | 246.56 | -1.51 | 1,749.62 | 594,183 | 5.70 | 195,642 | 3.97 | 4.82 | 58 |
| 11 | 28-Oct | 248.65 | 254.42 | 247.60 | 251.31 | 251.26 | 0.83 | 1,776.41 | 819,457 | 7.86 | 185,489 | 3.76 | 4.66 | 55 |
| 12 | 27-Oct | 249.00 | 253.35 | 247.15 | 249.25 | 250.31 | 0.05 | 1,761.85 | 302,872 | 2.91 | 142,308 | 2.89 | 3.56 | 42 |
| 13 | 24-Oct | 253.74 | 254.33 | 247.74 | 249.12 | 250.66 | -1.82 | 1,760.93 | 344,342 | 3.30 | 155,904 | 3.16 | 3.91 | 46 |
| 14 | 23-Oct | 260.00 | 264.16 | 252.02 | 253.74 | 258.68 | -2.07 | 1,793.59 | 868,282 | 8.33 | 375,069 | 7.61 | 9.70 | 111 |
| 15 | 21-Oct | 257.00 | 260.00 | 256.99 | 259.10 | 258.99 | 1.63 | 1,831.47 | 401,805 | 3.85 | 269,673 | 5.47 | 6.98 | 80 |
| 16 | 20-Oct | 249.00 | 255.80 | 243.74 | 254.95 | 251.12 | 2.78 | 1,802.14 | 726,126 | 6.97 | 247,888 | 5.03 | 6.22 | 73 |
| 17 | 17-Oct | 252.00 | 252.89 | 246.48 | 248.06 | 249.49 | -1.62 | 1,753.44 | 298,518 | 2.86 | 128,243 | 2.60 | 3.20 | 38 |
| 18 | 16-Oct | 253.50 | 258.90 | 251.30 | 252.15 | 255.23 | -0.08 | 1,782.35 | 606,637 | 5.82 | 233,215 | 4.73 | 5.95 | 69 |
| 19 | 15-Oct | 244.98 | 254.00 | 243.81 | 252.36 | 249.77 | 3.41 | 1,783.83 | 501,433 | 4.81 | 200,234 | 4.06 | 5.00 | 59 |
| 20 | 14-Oct | 255.11 | 256.00 | 243.34 | 244.05 | 248.62 | -4.53 | 1,725.09 | 613,090 | 5.88 | 276,854 | 5.62 | 6.88 | 82 |
| 21 | 13-Oct | 245.50 | 257.69 | 245.00 | 255.63 | 253.12 | 2.52 | 1,806.95 | 783,029 | 7.51 | 231,032 | 4.69 | 5.85 | 68 |
| 22 | 10-Oct | 246.52 | 250.50 | 246.31 | 249.34 | 248.80 | 0.55 | 1,762.48 | 356,147 | 3.42 | 172,586 | 3.50 | 4.29 | 51 |
| 23 | 09-Oct | 248.50 | 249.70 | 244.75 | 247.98 | 247.28 | -0.76 | 1,752.87 | 409,558 | 3.93 | 146,439 | 2.97 | 3.62 | 43 |
| 24 | 08-Oct | 247.15 | 254.76 | 246.00 | 249.89 | 250.79 | 1.53 | 1,766.37 | 960,518 | 9.21 | 345,412 | 7.01 | 8.66 | 102 |
| 25 | 07-Oct | 243.00 | 264.00 | 240.79 | 246.13 | 253.96 | 1.63 | 1,739.79 | 2,989,199 | 28.67 | 718,225 | 14.57 | 18.24 | 212 |
| 26 | 06-Oct | 241.50 | 244.90 | 238.30 | 242.18 | 241.44 | 1.06 | 1,711.87 | 557,059 | 5.34 | 230,444 | 4.67 | 5.56 | 68 |
| 27 | 03-Oct | 237.04 | 241.30 | 236.00 | 239.65 | 239.38 | 1.16 | 1,693.99 | 275,562 | 2.64 | 143,790 | 2.92 | 3.44 | 42 |
| 28 | 01-Oct | 233.50 | 239.00 | 230.79 | 236.91 | 235.07 | 1.48 | 1,674.62 | 444,129 | 4.26 | 161,496 | 3.28 | 3.80 | 48 |
| 29 | 30-Sep | 238.02 | 243.87 | 231.26 | 233.45 | 236.95 | -2.21 | 1,650.16 | 398,756 | 3.82 | 169,959 | 3.45 | 4.03 | 50 |
| 30 | 29-Sep | 241.40 | 245.90 | 237.30 | 238.72 | 241.09 | 0.52 | 1,687.42 | 545,295 | 5.23 | 195,092 | 3.96 | 4.70 | 58 |
| 31 | 26-Sep | 251.88 | 253.49 | 235.10 | 237.48 | 242.95 | -5.72 | 1,678.65 | 723,485 | 6.94 | 298,440 | 6.05 | 7.25 | 88 |
| 32 | 25-Sep | 251.55 | 258.50 | 249.85 | 251.88 | 253.97 | 0.10 | 1,780.44 | 554,190 | 5.32 | 183,041 | 3.71 | 4.65 | 54 |
| 33 | 24-Sep | 254.60 | 263.00 | 248.54 | 251.63 | 254.41 | -0.73 | 1,778.67 | 1,597,981 | 15.33 | 351,570 | 7.13 | 8.94 | 104 |
| 34 | 23-Sep | 260.75 | 264.90 | 250.51 | 253.49 | 257.87 | -1.91 | 1,791.82 | 1,343,560 | 12.89 | 386,548 | 7.84 | 9.97 | 114 |
| 35 | 22-Sep | 248.00 | 264.05 | 245.99 | 258.43 | 257.77 | 5.28 | 1,826.74 | 2,678,393 | 25.69 | 807,396 | 16.38 | 20.81 | 239 |
| 36 | 19-Sep | 233.15 | 246.95 | 233.15 | 245.46 | 243.48 | 4.84 | 1,735.06 | 1,191,957 | 11.43 | 443,050 | 8.99 | 10.79 | 131 |
| 37 | 18-Sep | 234.14 | 238.40 | 232.50 | 234.13 | 235.20 | 0.49 | 1,654.97 | 301,228 | 2.89 | 102,341 | 2.08 | 2.41 | 30 |
| 38 | 17-Sep | 238.00 | 240.48 | 232.37 | 232.99 | 235.96 | -1.72 | 1,646.91 | 321,729 | 3.09 | 143,087 | 2.90 | 3.38 | 42 |
| 39 | 16-Sep | 238.00 | 239.35 | 233.80 | 237.06 | 236.95 | 0.47 | 1,675.68 | 446,557 | 4.28 | 189,260 | 3.84 | 4.48 | 56 |
| 40 | 15-Sep | 223.60 | 240.50 | 223.60 | 235.94 | 235.00 | 6.26 | 1,667.77 | 1,359,247 | 13.04 | 446,342 | 9.05 | 10.00 | 132 |
| 41 | 12-Sep | 225.00 | 226.60 | 221.10 | 222.03 | 223.34 | -0.86 | 1,569.44 | 250,219 | 2.40 | 144,377 | 2.93 | 3.22 | 43 |
| 42 | 11-Sep | 228.03 | 231.48 | 222.88 | 223.96 | 227.23 | -1.78 | 1,583.08 | 428,765 | 4.11 | 253,907 | 5.15 | 5.77 | 75 |
| 43 | 10-Sep | 225.80 | 234.25 | 222.67 | 228.03 | 228.87 | 1.52 | 1,611.85 | 767,437 | 7.36 | 242,046 | 4.91 | 5.54 | 72 |
| 44 | 09-Sep | 224.00 | 225.75 | 222.22 | 224.61 | 224.13 | 0.81 | 1,587.68 | 110,851 | 1.06 | 49,292 | 1.00 | 1.10 | 15 |
| 45 | 08-Sep | 225.90 | 227.52 | 221.52 | 222.80 | 225.07 | -0.96 | 1,574.88 | 185,714 | 1.78 | 93,481 | 1.90 | 2.10 | 28 |
| 46 | 05-Sep | 223.00 | 227.19 | 222.00 | 224.96 | 224.13 | 0.65 | 1,590.15 | 156,064 | 1.50 | 56,429 | 1.14 | 1.26 | 17 |
| 47 | 04-Sep | 228.60 | 232.20 | 222.10 | 223.50 | 227.65 | -1.32 | 1,579.83 | 299,943 | 2.88 | 136,041 | 2.76 | 3.10 | 40 |
| 48 | 03-Sep | 221.90 | 231.10 | 220.26 | 226.49 | 227.42 | 2.03 | 1,600.97 | 518,531 | 4.97 | 188,065 | 3.82 | 4.28 | 56 |
| 49 | 02-Sep | 218.99 | 223.50 | 217.97 | 221.98 | 221.29 | 1.71 | 1,569.09 | 203,287 | 1.95 | 91,006 | 1.85 | 2.01 | 27 |
| 50 | 01-Sep | 219.02 | 221.86 | 217.60 | 218.24 | 219.61 | -0.48 | 1,542.65 | 195,358 | 1.87 | 95,535 | 1.94 | 2.10 | 28 |
| 51 | 29-Aug | 221.70 | 222.50 | 218.95 | 219.29 | 220.29 | -0.84 | 1,550.07 | 104,251 | 1.00 | 53,288 | 1.08 | 1.17 | 16 |
| 52 | 28-Aug | 221.00 | 223.20 | 218.04 | 221.15 | 220.50 | -0.93 | 1,563.22 | 169,919 | 1.63 | 76,736 | 1.56 | 1.69 | 23 |
| 53 | 26-Aug | 218.90 | 223.87 | 215.01 | 223.23 | 219.88 | 1.75 | 1,577.92 | 300,533 | 2.88 | 141,641 | 2.87 | 3.11 | 42 |
| 54 | 25-Aug | 225.25 | 226.49 | 218.45 | 219.39 | 221.88 | -2.09 | 1,550.78 | 196,796 | 1.89 | 92,634 | 1.88 | 2.06 | 27 |
| 55 | 22-Aug | 224.25 | 226.66 | 222.26 | 224.08 | 224.36 | -0.51 | 1,583.93 | 148,949 | 1.43 | 58,773 | 1.19 | 1.32 | 17 |
| 56 | 21-Aug | 227.51 | 228.90 | 225.00 | 225.23 | 226.27 | -0.51 | 1,592.06 | 318,204 | 3.05 | 167,298 | 3.39 | 3.79 | 49 |
| 57 | 20-Aug | 220.00 | 228.00 | 218.78 | 226.38 | 224.70 | 3.14 | 1,600.19 | 636,944 | 6.11 | 224,268 | 4.55 | 5.04 | 66 |
| 58 | 19-Aug | 216.99 | 220.89 | 216.01 | 219.49 | 218.54 | 1.31 | 1,551.49 | 248,157 | 2.38 | 113,764 | 2.31 | 2.49 | 34 |
| 59 | 18-Aug | 223.00 | 223.00 | 216.00 | 216.65 | 218.45 | 0.24 | 1,531.41 | 314,765 | 3.02 | 146,384 | 2.97 | 3.20 | 43 |
| 60 | 14-Aug | 222.15 | 222.36 | 215.00 | 216.14 | 217.67 | -2.73 | 1,527.81 | 225,232 | 2.16 | 109,338 | 2.22 | 2.38 | 32 |
| 61 | 13-Aug | 216.77 | 223.25 | 216.66 | 222.20 | 221.22 | 3.00 | 1,570.64 | 327,898 | 3.15 | 180,032 | 3.65 | 3.98 | 53 |
| 62 | 12-Aug | 218.80 | 221.49 | 215.04 | 215.72 | 218.80 | -0.66 | 1,524.84 | 250,502 | 2.40 | 97,808 | 1.98 | 2.14 | 29 |
| 63 | 11-Aug | 209.22 | 218.21 | 208.00 | 217.15 | 214.08 | 3.79 | 1,534.95 | 755,572 | 7.25 | 231,441 | 4.70 | 4.95 | 72 |
| 64 | 08-Aug | 214.80 | 214.81 | 208.75 | 209.22 | 210.80 | -1.69 | 1,478.89 | 288,547 | 2.77 | 119,174 | 2.42 | 2.51 | 37 |
| 65 | 07-Aug | 208.69 | 214.35 | 208.00 | 212.82 | 210.77 | 1.98 | 1,504.34 | 450,824 | 4.32 | 201,133 | 4.08 | 4.24 | 63 |
| 66 | 06-Aug | 216.00 | 217.90 | 207.05 | 208.69 | 211.35 | -3.40 | 1,475.15 | 650,354 | 6.24 | 281,922 | 5.72 | 5.96 | 88 |
| 67 | 05-Aug | 220.15 | 221.50 | 214.30 | 216.04 | 218.07 | -1.73 | 1,527.10 | 338,077 | 3.24 | 126,491 | 2.57 | 2.76 | 39 |
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