| 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: 221.5; Drift%: -0.16 |
| Basic Industry: Stockbroking & Allied | Total Equity: 70,686,000 | Low52 Date: 07-Apr-2025 | SHP: 40.0 / 1.82 / 10.3 / 47.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 263.35 / 216.35 | Week: 223.25 / 208.0 | Day: 223.2 / 218.04 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 221.00 | 223.20 | 218.04 | 221.15 | 220.50 | -0.93 | 1,563.22 | 169,919 | 1.14 | 76,736 | 1.31 | 1.69 | 23 |
| 2 | 26-Aug | 218.90 | 223.87 | 215.01 | 223.23 | 219.88 | 1.75 | 1,577.92 | 300,533 | 2.02 | 141,641 | 2.41 | 3.11 | 42 |
| 3 | 25-Aug | 225.25 | 226.49 | 218.45 | 219.39 | 221.88 | -2.09 | 1,550.78 | 196,796 | 1.32 | 92,634 | 1.58 | 2.06 | 27 |
| 4 | 22-Aug | 224.25 | 226.66 | 222.26 | 224.08 | 224.36 | -0.51 | 1,583.93 | 148,949 | 1.00 | 58,773 | 1.00 | 1.32 | 17 |
| 5 | 21-Aug | 227.51 | 228.90 | 225.00 | 225.23 | 226.27 | -0.51 | 1,592.06 | 318,204 | 2.14 | 167,298 | 2.85 | 3.79 | 49 |
| 6 | 20-Aug | 220.00 | 228.00 | 218.78 | 226.38 | 224.70 | 3.14 | 1,600.19 | 636,944 | 4.28 | 224,268 | 3.82 | 5.04 | 66 |
| 7 | 19-Aug | 216.99 | 220.89 | 216.01 | 219.49 | 218.54 | 1.31 | 1,551.49 | 248,157 | 1.67 | 113,764 | 1.94 | 2.49 | 34 |
| 8 | 18-Aug | 223.00 | 223.00 | 216.00 | 216.65 | 218.45 | 0.24 | 1,531.41 | 314,765 | 2.11 | 146,384 | 2.49 | 3.20 | 43 |
| 9 | 14-Aug | 222.15 | 222.36 | 215.00 | 216.14 | 217.67 | -2.73 | 1,527.81 | 225,232 | 1.51 | 109,338 | 1.86 | 2.38 | 32 |
| 10 | 13-Aug | 216.77 | 223.25 | 216.66 | 222.20 | 221.22 | 3.00 | 1,570.64 | 327,898 | 2.20 | 180,032 | 3.06 | 3.98 | 53 |
| 11 | 12-Aug | 218.80 | 221.49 | 215.04 | 215.72 | 218.80 | -0.66 | 1,524.84 | 250,502 | 1.68 | 97,808 | 1.66 | 2.14 | 29 |
| 12 | 11-Aug | 209.22 | 218.21 | 208.00 | 217.15 | 214.08 | 3.79 | 1,534.95 | 755,572 | 5.07 | 231,441 | 3.94 | 4.95 | 72 |
| 13 | 08-Aug | 214.80 | 214.81 | 208.75 | 209.22 | 210.80 | -1.69 | 1,478.89 | 288,547 | 1.94 | 119,174 | 2.03 | 2.51 | 37 |
| 14 | 07-Aug | 208.69 | 214.35 | 208.00 | 212.82 | 210.77 | 1.98 | 1,504.34 | 450,824 | 3.03 | 201,133 | 3.42 | 4.24 | 63 |
| 15 | 06-Aug | 216.00 | 217.90 | 207.05 | 208.69 | 211.35 | -3.40 | 1,475.15 | 650,354 | 4.37 | 281,922 | 4.80 | 5.96 | 88 |
| 16 | 05-Aug | 220.15 | 221.50 | 214.30 | 216.04 | 218.07 | -1.73 | 1,527.10 | 338,077 | 2.27 | 126,491 | 2.15 | 2.76 | 39 |
| 17 | 04-Aug | 217.01 | 221.85 | 216.00 | 219.85 | 218.74 | 1.31 | 1,554.03 | 359,061 | 2.41 | 132,929 | 2.26 | 2.91 | 41 |
| 18 | 01-Aug | 220.00 | 222.96 | 215.30 | 217.01 | 218.72 | -1.85 | 1,533.96 | 418,601 | 2.81 | 172,168 | 2.93 | 3.77 | 54 |
| 19 | 31-Jul | 221.60 | 225.45 | 218.55 | 221.10 | 222.36 | -2.34 | 1,562.87 | 878,316 | 5.90 | 578,961 | 9.85 | 12.87 | 180 |
| 20 | 30-Jul | 226.10 | 228.60 | 221.30 | 226.40 | 225.21 | 0.11 | 1,600.33 | 379,501 | 2.55 | 137,302 | 2.34 | 3.09 | 43 |
| 21 | 29-Jul | 218.70 | 227.95 | 216.35 | 226.15 | 221.78 | 3.34 | 1,598.56 | 871,035 | 5.85 | 301,530 | 5.13 | 6.69 | 94 |
| 22 | 28-Jul | 237.80 | 237.80 | 217.00 | 218.85 | 225.09 | -7.48 | 1,546.96 | 1,042,550 | 7.00 | 482,990 | 8.22 | 10.87 | 150 |
| 23 | 25-Jul | 239.95 | 239.95 | 234.95 | 236.55 | 236.75 | -1.72 | 1,672.08 | 722,209 | 4.85 | 306,100 | 5.21 | 7.25 | 95 |
| 24 | 24-Jul | 230.25 | 243.65 | 228.15 | 240.70 | 235.55 | -3.82 | 1,701.41 | 3,485,982 | 23.40 | 961,385 | 16.36 | 22.65 | 299 |
| 25 | 23-Jul | 240.05 | 252.95 | 238.45 | 250.25 | 246.84 | 5.06 | 1,768.92 | 1,089,430 | 7.31 | 397,870 | 6.77 | 9.82 | 124 |
| 26 | 22-Jul | 239.05 | 241.90 | 236.30 | 238.20 | 239.08 | -0.13 | 1,683.74 | 451,521 | 3.03 | 208,180 | 3.54 | 4.98 | 65 |
| 27 | 21-Jul | 247.85 | 249.00 | 235.95 | 238.50 | 242.49 | -3.40 | 1,685.86 | 643,147 | 4.32 | 353,659 | 6.02 | 8.58 | 110 |
| 28 | 18-Jul | 250.60 | 251.50 | 245.50 | 246.90 | 247.42 | -1.38 | 1,745.24 | 274,615 | 1.84 | 136,796 | 2.33 | 3.38 | 43 |
| 29 | 17-Jul | 254.40 | 254.45 | 249.40 | 250.35 | 251.62 | -1.07 | 1,769.62 | 283,065 | 1.90 | 135,296 | 2.30 | 3.40 | 42 |
| 30 | 16-Jul | 252.20 | 255.00 | 251.20 | 253.05 | 253.34 | 0.34 | 1,788.71 | 258,721 | 1.74 | 123,106 | 2.09 | 3.12 | 38 |
| 31 | 15-Jul | 249.90 | 255.00 | 249.50 | 252.20 | 253.02 | 1.39 | 1,782.70 | 342,861 | 2.30 | 145,995 | 2.48 | 3.69 | 45 |
| 32 | 14-Jul | 249.70 | 249.70 | 245.80 | 248.75 | 247.47 | -0.40 | 1,758.31 | 313,808 | 2.11 | 125,104 | 2.13 | 3.10 | 39 |
| 33 | 11-Jul | 253.50 | 254.40 | 248.50 | 249.75 | 250.61 | -1.62 | 1,765.38 | 385,692 | 2.59 | 159,442 | 2.71 | 4.00 | 50 |
| 34 | 10-Jul | 252.35 | 256.90 | 251.60 | 253.85 | 253.32 | 0.71 | 1,794.36 | 284,187 | 1.91 | 99,306 | 1.69 | 2.52 | 31 |
| 35 | 09-Jul | 255.00 | 255.75 | 251.40 | 252.05 | 253.35 | -1.04 | 1,781.64 | 394,021 | 2.65 | 193,156 | 3.29 | 4.89 | 60 |
| 36 | 08-Jul | 253.70 | 257.35 | 251.30 | 254.70 | 254.71 | 0.43 | 1,800.37 | 451,196 | 3.03 | 198,660 | 3.38 | 5.06 | 62 |
| 37 | 07-Jul | 259.90 | 260.00 | 252.00 | 253.60 | 255.30 | -2.42 | 1,792.60 | 326,721 | 2.19 | 151,522 | 2.58 | 3.87 | 47 |
| 38 | 04-Jul | 261.75 | 263.35 | 255.00 | 259.90 | 259.50 | 0.06 | 1,837.13 | 582,592 | 3.91 | 200,121 | 3.40 | 5.19 | 62 |
| 39 | 03-Jul | 252.45 | 261.95 | 251.40 | 259.75 | 256.89 | 2.89 | 1,836.07 | 582,394 | 3.91 | 271,549 | 4.62 | 6.98 | 84 |
| 40 | 02-Jul | 252.00 | 255.55 | 250.20 | 252.45 | 252.09 | -0.14 | 1,784.47 | 385,429 | 2.59 | 146,959 | 2.50 | 3.70 | 46 |
| 41 | 01-Jul | 257.40 | 258.60 | 249.40 | 252.80 | 252.79 | -1.40 | 1,786.94 | 533,746 | 3.58 | 210,306 | 3.58 | 5.32 | 65 |
| 42 | 30-Jun | 259.40 | 259.95 | 255.00 | 256.40 | 257.42 | -0.43 | 1,812.39 | 350,768 | 2.35 | 173,386 | 2.95 | 4.46 | 54 |
| 43 | 27-Jun | 255.00 | 258.70 | 253.50 | 257.50 | 256.37 | 1.94 | 1,820.16 | 596,252 | 4.00 | 286,365 | 4.87 | 7.34 | 89 |
| 44 | 26-Jun | 251.80 | 255.80 | 250.00 | 252.60 | 252.98 | 1.06 | 1,785.53 | 518,203 | 3.48 | 214,609 | 3.65 | 5.43 | 67 |
| 45 | 25-Jun | 264.00 | 267.80 | 248.20 | 249.95 | 256.33 | -4.47 | 1,766.80 | 958,764 | 6.44 | 548,510 | 9.33 | 14.06 | 170 |
| 46 | 24-Jun | 261.15 | 268.40 | 260.10 | 261.65 | 263.67 | 1.65 | 1,849.50 | 749,951 | 5.03 | 316,578 | 5.39 | 8.35 | 98 |
| 47 | 23-Jun | 248.00 | 259.30 | 244.65 | 257.40 | 252.39 | 3.04 | 1,819.46 | 734,107 | 4.93 | 255,261 | 4.34 | 6.44 | 79 |
| 48 | 20-Jun | 243.00 | 250.70 | 242.55 | 249.80 | 247.96 | 2.55 | 1,765.74 | 402,784 | 2.70 | 136,983 | 2.33 | 3.40 | 43 |
| 49 | 19-Jun | 256.50 | 256.95 | 242.10 | 243.60 | 247.50 | -4.62 | 1,721.91 | 577,378 | 3.88 | 240,952 | 4.10 | 5.96 | 75 |
| 50 | 18-Jun | 251.70 | 262.00 | 246.45 | 255.40 | 255.63 | 2.12 | 1,805.32 | 1,062,399 | 7.13 | 348,596 | 5.93 | 8.91 | 108 |
| 51 | 17-Jun | 265.00 | 267.35 | 247.50 | 250.10 | 253.27 | -4.98 | 1,767.86 | 1,557,306 | 10.46 | 836,932 | 14.24 | 21.20 | 260 |
| 52 | 16-Jun | 272.20 | 276.00 | 260.50 | 263.20 | 263.84 | -4.17 | 1,860.46 | 1,176,255 | 7.90 | 554,386 | 9.43 | 14.63 | 172 |
| 53 | 13-Jun | 264.00 | 279.00 | 264.00 | 274.65 | 272.68 | 0.75 | 1,941.39 | 613,675 | 4.12 | 181,773 | 3.09 | 4.96 | 56 |
| 54 | 12-Jun | 287.00 | 287.40 | 268.10 | 272.60 | 276.10 | -4.67 | 1,926.90 | 1,068,319 | 7.17 | 491,080 | 8.36 | 13.56 | 153 |
| 55 | 11-Jun | 290.15 | 296.10 | 282.45 | 285.95 | 288.77 | -1.43 | 2,021.27 | 816,950 | 5.48 | 307,675 | 5.23 | 8.88 | 96 |
| 56 | 10-Jun | 300.70 | 301.90 | 288.10 | 290.10 | 294.48 | -2.85 | 2,050.60 | 721,725 | 4.85 | 285,056 | 4.85 | 8.39 | 89 |
| 57 | 09-Jun | 290.05 | 301.70 | 284.90 | 298.60 | 292.61 | 3.25 | 2,110.68 | 1,239,928 | 8.32 | 390,379 | 6.64 | 11.42 | 121 |
| 58 | 06-Jun | 296.80 | 303.50 | 286.00 | 289.20 | 296.38 | -1.78 | 2,044.24 | 1,583,892 | 10.63 | 490,461 | 8.34 | 14.54 | 152 |
| 59 | 05-Jun | 283.00 | 297.30 | 282.05 | 294.45 | 290.39 | 4.95 | 2,081.35 | 2,472,446 | 16.60 | 873,937 | 14.87 | 25.38 | 272 |
| 60 | 04-Jun | 274.50 | 281.80 | 272.70 | 280.55 | 278.16 | 2.33 | 1,983.10 | 1,009,928 | 6.78 | 415,552 | 7.07 | 11.56 | 129 |
| 61 | 03-Jun | 271.70 | 279.00 | 268.55 | 274.15 | 273.69 | 1.48 | 1,937.86 | 1,243,301 | 8.35 | 369,044 | 6.28 | 10.10 | 115 |
| 62 | 02-Jun | 267.50 | 276.60 | 262.50 | 270.15 | 270.67 | 0.52 | 1,909.58 | 998,571 | 6.70 | 287,926 | 4.90 | 7.79 | 89 |
| 63 | 30-May | 269.88 | 274.55 | 266.79 | 268.74 | 269.85 | -0.39 | 1,899.62 | 790,455 | 5.31 | 206,430 | 3.51 | 5.57 | 64 |
| 64 | 29-May | 272.75 | 274.16 | 267.70 | 269.79 | 270.12 | -0.81 | 1,907.04 | 838,681 | 5.63 | 283,452 | 4.82 | 7.66 | 88 |
| 65 | 28-May | 279.00 | 280.00 | 270.50 | 272.00 | 274.57 | -2.22 | 1,922.00 | 874,105 | 5.87 | 305,940 | 5.21 | 8.40 | 95 |
| 66 | 27-May | 274.00 | 282.99 | 271.00 | 278.18 | 276.61 | 2.46 | 1,966.34 | 2,872,664 | 19.29 | 726,965 | 12.37 | 20.11 | 226 |
| 67 | 26-May | 263.25 | 275.39 | 260.52 | 271.49 | 268.87 | 3.18 | 1,919.05 | 3,385,557 | 22.73 | 924,335 | 15.73 | 24.85 | 287 |
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