| 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 | Low52 Price: 200.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 70,686,000 | Low52 Date: 04-Mar-2025 | SHP: 40.0 / 4.75 / 14.82 / 40.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 256.4 / 200.0 | Week: 256.4 / 221.58 | Day: 242.34 / 233.4 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 235.00 | 242.34 | 233.40 | 239.80 | 239.70 | 0.60 | 1,695.05 | 705,441 | 1.00 | 181,104 | 1.00 | 4.34 | 0.63 |
| 2 | 02-Apr | 237.60 | 240.03 | 231.51 | 238.37 | 236.68 | 0.89 | 1,684.94 | 786,528 | 1.11 | 188,735 | 1.04 | 4.47 | 0.66 |
| 3 | 01-Apr | 229.99 | 241.75 | 229.70 | 236.27 | 236.45 | 0.51 | 1,670.10 | 1,031,759 | 1.46 | 253,439 | 1.40 | 5.99 | 0.89 |
| 4 | 28-Mar | 237.98 | 246.80 | 232.33 | 235.08 | 240.40 | -0.26 | 1,661.69 | 1,712,233 | 2.43 | 504,800 | 2.79 | 12.14 | 1.77 |
| 5 | 27-Mar | 228.00 | 238.00 | 224.40 | 235.70 | 231.05 | 3.19 | 1,666.07 | 2,498,761 | 3.54 | 1,041,069 | 5.75 | 24.05 | 3.64 |
| 6 | 26-Mar | 234.88 | 236.27 | 224.00 | 228.42 | 229.28 | -2.32 | 1,614.61 | 1,682,816 | 2.39 | 716,427 | 3.96 | 16.43 | 2.51 |
| 7 | 25-Mar | 250.50 | 253.69 | 232.00 | 233.84 | 240.54 | -6.60 | 1,652.92 | 3,237,906 | 4.59 | 1,002,032 | 5.53 | 24.10 | 3.51 |
| 8 | 24-Mar | 229.80 | 256.40 | 221.58 | 250.37 | 237.14 | 8.20 | 1,769.77 | 6,811,187 | 9.66 | 1,485,596 | 8.20 | 35.23 | 5.20 |
| 9 | 21-Mar | 222.60 | 232.90 | 222.31 | 231.39 | 229.34 | 4.41 | 1,635.60 | 1,358,370 | 1.93 | 398,740 | 2.20 | 9.14 | 1.39 |
| 10 | 20-Mar | 227.01 | 230.90 | 220.00 | 221.62 | 224.35 | -1.34 | 1,566.54 | 1,229,999 | 1.74 | 374,327 | 2.07 | 8.40 | 1.31 |
| 11 | 19-Mar | 218.70 | 228.50 | 218.69 | 224.64 | 224.51 | 3.47 | 1,587.89 | 1,620,080 | 2.30 | 442,815 | 2.45 | 9.94 | 1.55 |
| 12 | 18-Mar | 211.86 | 221.45 | 210.32 | 217.10 | 215.92 | 4.03 | 1,534.59 | 1,578,660 | 2.24 | 457,827 | 2.53 | 9.89 | 1.60 |
| 13 | 17-Mar | 206.00 | 214.25 | 202.08 | 208.69 | 207.84 | 1.86 | 1,475.15 | 1,772,945 | 2.51 | 655,073 | 3.62 | 13.62 | 2.29 |
| 14 | 13-Mar | 212.00 | 219.49 | 203.20 | 204.87 | 211.40 | -1.45 | 1,448.14 | 2,186,092 | 3.10 | 633,165 | 3.50 | 13.39 | 2.21 |
| 15 | 12-Mar | 210.04 | 213.20 | 203.70 | 207.89 | 208.06 | -0.51 | 1,469.49 | 723,990 | 1.03 | 227,919 | 1.26 | 4.74 | 0.80 |
| 16 | 11-Mar | 211.55 | 212.53 | 207.50 | 208.96 | 209.68 | -3.66 | 1,477.05 | 857,211 | 1.22 | 258,419 | 1.43 | 5.42 | 0.90 |
| 17 | 10-Mar | 223.00 | 224.60 | 213.00 | 216.89 | 217.63 | -2.96 | 1,533.11 | 1,163,238 | 1.65 | 414,393 | 2.29 | 9.02 | 1.45 |
| 18 | 07-Mar | 213.89 | 226.89 | 212.40 | 223.50 | 221.95 | 4.49 | 1,579.83 | 2,268,035 | 3.22 | 498,960 | 2.76 | 11.07 | 1.75 |
| 19 | 06-Mar | 210.80 | 216.00 | 206.25 | 213.89 | 212.09 | 3.41 | 1,511.90 | 1,584,820 | 2.25 | 334,883 | 1.85 | 7.10 | 1.17 |
| 20 | 05-Mar | 204.00 | 210.90 | 202.21 | 206.84 | 206.71 | 2.25 | 1,462.07 | 1,535,021 | 2.18 | 448,589 | 2.48 | 9.27 | 1.57 |
| 21 | 04-Mar | 200.61 | 211.90 | 200.00 | 202.29 | 204.66 | -2.66 | 1,429.91 | 1,615,056 | 2.29 | 396,107 | 2.19 | 8.11 | 1.39 |
| 22 | 03-Mar | 220.00 | 220.78 | 201.50 | 207.81 | 207.99 | -3.88 | 1,468.93 | 1,373,743 | 1.95 | 378,941 | 2.09 | 7.88 | 1.33 |
| 23 | 28-Feb | 220.15 | 224.75 | 213.05 | 216.20 | 217.72 | -3.35 | 1,528.23 | 919,960 | 1.30 | 275,365 | 1.52 | 6.00 | 0.96 |
| 24 | 27-Feb | 226.70 | 227.90 | 219.45 | 223.70 | 222.66 | -1.37 | 1,581.25 | 1,052,835 | 1.49 | 385,780 | 2.13 | 8.59 | 1.35 |
| 25 | 25-Feb | 237.70 | 241.35 | 224.00 | 226.80 | 232.14 | -4.44 | 1,603.16 | 1,074,034 | 1.52 | 441,793 | 2.44 | 10.26 | 1.55 |
| 26 | 24-Feb | 239.85 | 240.60 | 233.00 | 237.35 | 236.31 | -2.77 | 1,677.73 | 904,351 | 1.28 | 282,453 | 1.56 | 6.67 | 0.99 |
| 27 | 21-Feb | 254.00 | 258.70 | 242.10 | 244.10 | 249.25 | -4.39 | 1,725.45 | 1,043,227 | 1.48 | 334,391 | 1.85 | 8.33 | 1.17 |
| 28 | 20-Feb | 249.00 | 258.70 | 247.75 | 255.30 | 253.24 | 1.67 | 1,804.61 | 981,691 | 1.39 | 416,301 | 2.30 | 10.54 | 1.46 |
| 29 | 19-Feb | 243.90 | 254.50 | 238.90 | 251.10 | 250.67 | 2.78 | 1,774.93 | 1,017,504 | 1.44 | 308,300 | 1.70 | 7.73 | 1.08 |
| 30 | 18-Feb | 251.95 | 253.65 | 238.60 | 244.30 | 243.72 | -2.48 | 1,726.86 | 1,157,668 | 1.64 | 375,316 | 2.07 | 9.15 | 1.31 |
| 31 | 17-Feb | 252.05 | 257.65 | 245.20 | 250.50 | 250.49 | -2.15 | 1,770.68 | 1,073,273 | 1.52 | 285,613 | 1.58 | 7.15 | 1.00 |
| 32 | 14-Feb | 265.05 | 265.50 | 251.80 | 256.00 | 256.52 | -3.09 | 1,809.00 | 1,005,475 | 1.43 | 333,423 | 1.84 | 8.55 | 1.17 |
| 33 | 13-Feb | 269.00 | 271.95 | 259.90 | 264.15 | 266.79 | -0.83 | 1,867.17 | 935,339 | 1.33 | 230,212 | 1.27 | 6.14 | 0.81 |
| 34 | 12-Feb | 268.00 | 270.65 | 255.60 | 266.35 | 264.76 | -0.60 | 1,882.72 | 1,480,425 | 2.10 | 327,553 | 1.81 | 8.67 | 1.15 |
| 35 | 11-Feb | 282.20 | 282.20 | 266.00 | 267.95 | 270.32 | -4.53 | 1,894.03 | 1,083,367 | 1.54 | 343,171 | 1.89 | 9.28 | 1.20 |
| 36 | 10-Feb | 294.75 | 294.75 | 278.60 | 280.65 | 283.25 | -4.83 | 1,983.80 | 1,164,513 | 1.65 | 404,391 | 2.23 | 11.45 | 1.41 |
| 37 | 07-Feb | 302.85 | 303.35 | 292.25 | 294.90 | 295.89 | -2.24 | 2,084.53 | 1,026,216 | 1.45 | 291,671 | 1.61 | 8.63 | 1.02 |
| 38 | 06-Feb | 305.10 | 306.65 | 298.15 | 301.65 | 302.11 | -0.87 | 2,132.24 | 922,438 | 1.31 | 225,055 | 1.24 | 6.80 | 0.79 |
| 39 | 05-Feb | 303.65 | 311.30 | 301.35 | 304.30 | 306.23 | 0.50 | 2,150.97 | 1,279,102 | 1.81 | 325,776 | 1.80 | 9.98 | 1.14 |
| 40 | 04-Feb | 297.45 | 304.90 | 294.75 | 302.80 | 299.76 | 3.43 | 2,140.37 | 1,375,454 | 1.95 | 345,797 | 1.91 | 10.37 | 1.21 |
| 41 | 03-Feb | 297.10 | 302.60 | 290.15 | 292.75 | 295.06 | -4.44 | 2,069.33 | 1,369,396 | 1.94 | 405,127 | 2.24 | 11.95 | 1.42 |
| 42 | 01-Feb | 307.00 | 312.35 | 297.10 | 306.35 | 306.02 | -0.45 | 2,165.47 | 1,866,975 | 2.65 | 423,155 | 2.34 | 12.95 | 1.48 |
| 43 | 31-Jan | 303.15 | 311.40 | 294.10 | 307.75 | 303.32 | 2.48 | 2,175.36 | 3,312,723 | 4.70 | 678,569 | 3.75 | 20.58 | 2.37 |
| 44 | 30-Jan | 305.45 | 322.50 | 299.00 | 300.30 | 310.79 | -0.83 | 2,122.70 | 5,487,872 | 7.78 | 876,781 | 4.84 | 27.25 | 3.07 |
| 45 | 29-Jan | 297.10 | 307.80 | 292.05 | 302.80 | 301.60 | 2.52 | 2,140.37 | 3,057,653 | 4.33 | 551,756 | 3.05 | 16.64 | 1.93 |
| 46 | 28-Jan | 295.00 | 309.20 | 274.50 | 295.35 | 294.03 | 2.50 | 2,087.71 | 8,421,876 | 11.94 | 972,990 | 5.37 | 28.61 | 3.40 |
| 47 | 27-Jan | 302.00 | 314.50 | 282.50 | 288.15 | 298.52 | 2.93 | 2,036.82 | 15,952,993 | 22.61 | 2,384,394 | 13.17 | 71.18 | 8.34 |
| 48 | 24-Jan | 286.90 | 291.00 | 276.00 | 279.95 | 283.93 | -1.69 | 1,978.85 | 4,531,444 | 6.42 | 1,189,126 | 6.57 | 33.76 | 4.16 |
| 49 | 23-Jan | 298.00 | 298.55 | 283.65 | 284.75 | 289.69 | -5.62 | 2,012.78 | 3,880,712 | 5.50 | 1,389,200 | 7.67 | 40.24 | 4.86 |
| 50 | 22-Jan | 312.10 | 312.65 | 292.70 | 300.75 | 299.46 | -2.81 | 2,125.88 | 2,109,771 | 2.99 | 614,353 | 3.39 | 18.40 | 2.15 |
| 51 | 21-Jan | 332.00 | 336.00 | 307.05 | 309.20 | 319.73 | -6.89 | 2,185.61 | 1,648,870 | 2.34 | 560,020 | 3.09 | 17.91 | 1.96 |
| 52 | 20-Jan | 340.90 | 342.65 | 325.40 | 330.50 | 333.67 | -2.41 | 2,336.17 | 818,348 | 1.16 | 311,793 | 1.72 | 10.40 | 1.09 |
| 53 | 17-Jan | 343.25 | 346.45 | 333.90 | 338.45 | 339.36 | -1.00 | 2,392.37 | 982,567 | 1.39 | 289,020 | 1.60 | 9.81 | 1.01 |
| 54 | 16-Jan | 345.05 | 360.90 | 340.00 | 341.85 | 350.56 | 0.60 | 2,416.40 | 1,959,956 | 2.78 | 449,452 | 2.48 | 15.76 | 1.57 |
| 55 | 15-Jan | 350.00 | 352.00 | 336.35 | 339.80 | 342.95 | -1.41 | 2,401.91 | 1,458,311 | 2.07 | 350,230 | 1.93 | 12.01 | 1.23 |
| 56 | 14-Jan | 330.95 | 352.95 | 327.05 | 344.60 | 338.83 | 5.17 | 2,435.84 | 2,661,533 | 3.77 | 495,329 | 2.74 | 16.78 | 1.73 |
| 57 | 13-Jan | 341.15 | 361.40 | 324.05 | 326.80 | 342.54 | -9.30 | 2,310.02 | 3,647,752 | 5.17 | 1,114,497 | 6.15 | 38.18 | 3.90 |
| 58 | 10-Jan | 380.85 | 380.90 | 351.55 | 357.20 | 366.20 | -6.89 | 2,524.90 | 2,733,205 | 3.87 | 735,806 | 4.06 | 26.95 | 2.57 |
| 59 | 09-Jan | 388.95 | 394.05 | 377.75 | 381.80 | 385.94 | -1.74 | 2,698.79 | 2,231,058 | 3.16 | 528,243 | 2.92 | 20.39 | 1.85 |
| 60 | 08-Jan | 402.00 | 403.80 | 384.20 | 388.45 | 390.65 | -3.49 | 2,745.80 | 2,754,691 | 3.90 | 810,001 | 4.47 | 31.64 | 2.83 |
| 61 | 07-Jan | 395.05 | 406.75 | 387.60 | 402.00 | 399.48 | 3.48 | 2,841.00 | 5,676,039 | 8.05 | 1,176,906 | 6.50 | 47.02 | 4.12 |
| 62 | 06-Jan | 406.65 | 425.00 | 383.00 | 388.00 | 406.93 | -4.14 | 2,742.00 | 11,864,977 | 16.82 | 2,489,580 | 13.75 | 101.31 | 8.71 |
| 63 | 03-Jan | 400.90 | 414.80 | 393.25 | 404.05 | 404.09 | 1.84 | 2,856.07 | 8,524,354 | 12.08 | 1,407,523 | 7.77 | 56.88 | 4.92 |
| 64 | 02-Jan | 385.00 | 409.45 | 380.45 | 396.60 | 396.79 | 3.44 | 2,803.41 | 9,136,466 | 12.95 | 1,703,466 | 9.41 | 67.59 | 5.96 |
| 65 | 01-Jan | 382.90 | 392.65 | 379.80 | 382.95 | 385.14 | 0.38 | 2,706.92 | 3,279,660 | 4.65 | 716,516 | 3.96 | 27.60 | 2.51 |
| 66 | 31-Dec | 368.95 | 406.95 | 363.55 | 381.50 | 387.73 | 2.61 | 2,696.67 | 13,176,482 | 18.68 | 1,670,878 | 9.23 | 64.78 | 5.85 |
| 67 | 30-Dec | 418.00 | 427.00 | 368.60 | 371.55 | 393.37 | -11.72 | 2,626.34 | 9,966,508 | 14.13 | 2,931,630 | 16.19 | 115.32 | 10.26 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL