| 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 / 3.31 / 11.15 / 45.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 282.99 / 197.4 | Week: 263.35 / 249.4 | Day: 254.4 / 248.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 253.50 | 254.40 | 248.50 | 249.75 | 250.61 | -1.62 | 1,765.38 | 385,692 | 1.36 | 159,442 | 1.61 | 4.00 | 50 |
| 2 | 10-Jul | 252.35 | 256.90 | 251.60 | 253.85 | 253.32 | 0.71 | 1,794.36 | 284,187 | 1.00 | 99,306 | 1.00 | 2.52 | 31 |
| 3 | 09-Jul | 255.00 | 255.75 | 251.40 | 252.05 | 253.35 | -1.04 | 1,781.64 | 394,021 | 1.39 | 193,156 | 1.95 | 4.89 | 60 |
| 4 | 08-Jul | 253.70 | 257.35 | 251.30 | 254.70 | 254.71 | 0.43 | 1,800.37 | 451,196 | 1.59 | 198,660 | 2.00 | 5.06 | 62 |
| 5 | 07-Jul | 259.90 | 260.00 | 252.00 | 253.60 | 255.30 | -2.42 | 1,792.60 | 326,721 | 1.15 | 151,522 | 1.53 | 3.87 | 47 |
| 6 | 04-Jul | 261.75 | 263.35 | 255.00 | 259.90 | 259.50 | 0.06 | 1,837.13 | 582,592 | 2.05 | 200,121 | 2.02 | 5.19 | 62 |
| 7 | 03-Jul | 252.45 | 261.95 | 251.40 | 259.75 | 256.89 | 2.89 | 1,836.07 | 582,394 | 2.05 | 271,549 | 2.73 | 6.98 | 84 |
| 8 | 02-Jul | 252.00 | 255.55 | 250.20 | 252.45 | 252.09 | -0.14 | 1,784.47 | 385,429 | 1.36 | 146,959 | 1.48 | 3.70 | 46 |
| 9 | 01-Jul | 257.40 | 258.60 | 249.40 | 252.80 | 252.79 | -1.40 | 1,786.94 | 533,746 | 1.88 | 210,306 | 2.12 | 5.32 | 65 |
| 10 | 30-Jun | 259.40 | 259.95 | 255.00 | 256.40 | 257.42 | -0.43 | 1,812.39 | 350,768 | 1.23 | 173,386 | 1.75 | 4.46 | 54 |
| 11 | 27-Jun | 255.00 | 258.70 | 253.50 | 257.50 | 256.37 | 1.94 | 1,820.16 | 596,252 | 2.10 | 286,365 | 2.88 | 7.34 | 89 |
| 12 | 26-Jun | 251.80 | 255.80 | 250.00 | 252.60 | 252.98 | 1.06 | 1,785.53 | 518,203 | 1.82 | 214,609 | 2.16 | 5.43 | 67 |
| 13 | 25-Jun | 264.00 | 267.80 | 248.20 | 249.95 | 256.33 | -4.47 | 1,766.80 | 958,764 | 3.37 | 548,510 | 5.52 | 14.06 | 170 |
| 14 | 24-Jun | 261.15 | 268.40 | 260.10 | 261.65 | 263.67 | 1.65 | 1,849.50 | 749,951 | 2.64 | 316,578 | 3.19 | 8.35 | 98 |
| 15 | 23-Jun | 248.00 | 259.30 | 244.65 | 257.40 | 252.39 | 3.04 | 1,819.46 | 734,107 | 2.58 | 255,261 | 2.57 | 6.44 | 79 |
| 16 | 20-Jun | 243.00 | 250.70 | 242.55 | 249.80 | 247.96 | 2.55 | 1,765.74 | 402,784 | 1.42 | 136,983 | 1.38 | 3.40 | 43 |
| 17 | 19-Jun | 256.50 | 256.95 | 242.10 | 243.60 | 247.50 | -4.62 | 1,721.91 | 577,378 | 2.03 | 240,952 | 2.43 | 5.96 | 75 |
| 18 | 18-Jun | 251.70 | 262.00 | 246.45 | 255.40 | 255.63 | 2.12 | 1,805.32 | 1,062,399 | 3.74 | 348,596 | 3.51 | 8.91 | 108 |
| 19 | 17-Jun | 265.00 | 267.35 | 247.50 | 250.10 | 253.27 | -4.98 | 1,767.86 | 1,557,306 | 5.48 | 836,932 | 8.43 | 21.20 | 260 |
| 20 | 16-Jun | 272.20 | 276.00 | 260.50 | 263.20 | 263.84 | -4.17 | 1,860.46 | 1,176,255 | 4.14 | 554,386 | 5.58 | 14.63 | 172 |
| 21 | 13-Jun | 264.00 | 279.00 | 264.00 | 274.65 | 272.68 | 0.75 | 1,941.39 | 613,675 | 2.16 | 181,773 | 1.83 | 4.96 | 56 |
| 22 | 12-Jun | 287.00 | 287.40 | 268.10 | 272.60 | 276.10 | -4.67 | 1,926.90 | 1,068,319 | 3.76 | 491,080 | 4.95 | 13.56 | 153 |
| 23 | 11-Jun | 290.15 | 296.10 | 282.45 | 285.95 | 288.77 | -1.43 | 2,021.27 | 816,950 | 2.87 | 307,675 | 3.10 | 8.88 | 96 |
| 24 | 10-Jun | 300.70 | 301.90 | 288.10 | 290.10 | 294.48 | -2.85 | 2,050.60 | 721,725 | 2.54 | 285,056 | 2.87 | 8.39 | 89 |
| 25 | 09-Jun | 290.05 | 301.70 | 284.90 | 298.60 | 292.61 | 3.25 | 2,110.68 | 1,239,928 | 4.36 | 390,379 | 3.93 | 11.42 | 121 |
| 26 | 06-Jun | 296.80 | 303.50 | 286.00 | 289.20 | 296.38 | -1.78 | 2,044.24 | 1,583,892 | 5.57 | 490,461 | 4.94 | 14.54 | 152 |
| 27 | 05-Jun | 283.00 | 297.30 | 282.05 | 294.45 | 290.39 | 4.95 | 2,081.35 | 2,472,446 | 8.70 | 873,937 | 8.80 | 25.38 | 272 |
| 28 | 04-Jun | 274.50 | 281.80 | 272.70 | 280.55 | 278.16 | 2.33 | 1,983.10 | 1,009,928 | 3.55 | 415,552 | 4.18 | 11.56 | 129 |
| 29 | 03-Jun | 271.70 | 279.00 | 268.55 | 274.15 | 273.69 | 1.48 | 1,937.86 | 1,243,301 | 4.37 | 369,044 | 3.72 | 10.10 | 115 |
| 30 | 02-Jun | 267.50 | 276.60 | 262.50 | 270.15 | 270.67 | 0.52 | 1,909.58 | 998,571 | 3.51 | 287,926 | 2.90 | 7.79 | 89 |
| 31 | 30-May | 269.88 | 274.55 | 266.79 | 268.74 | 269.85 | -0.39 | 1,899.62 | 790,455 | 2.78 | 206,430 | 2.08 | 5.57 | 64 |
| 32 | 29-May | 272.75 | 274.16 | 267.70 | 269.79 | 270.12 | -0.81 | 1,907.04 | 838,681 | 2.95 | 283,452 | 2.85 | 7.66 | 88 |
| 33 | 28-May | 279.00 | 280.00 | 270.50 | 272.00 | 274.57 | -2.22 | 1,922.00 | 874,105 | 3.08 | 305,940 | 3.08 | 8.40 | 95 |
| 34 | 27-May | 274.00 | 282.99 | 271.00 | 278.18 | 276.61 | 2.46 | 1,966.34 | 2,872,664 | 10.11 | 726,965 | 7.32 | 20.11 | 226 |
| 35 | 26-May | 263.25 | 275.39 | 260.52 | 271.49 | 268.87 | 3.18 | 1,919.05 | 3,385,557 | 11.91 | 924,335 | 9.31 | 24.85 | 287 |
| 36 | 23-May | 236.17 | 269.40 | 234.24 | 263.11 | 257.76 | 11.74 | 1,859.82 | 6,094,244 | 21.44 | 1,292,623 | 13.02 | 33.32 | 402 |
| 37 | 22-May | 240.00 | 243.80 | 233.20 | 235.47 | 238.39 | -1.64 | 1,664.44 | 792,688 | 2.79 | 245,472 | 2.47 | 5.85 | 76 |
| 38 | 21-May | 226.75 | 244.80 | 225.10 | 239.40 | 237.62 | 5.86 | 1,692.22 | 2,370,366 | 8.34 | 742,032 | 7.47 | 17.63 | 231 |
| 39 | 20-May | 231.25 | 236.85 | 224.78 | 226.14 | 231.13 | -1.43 | 1,598.49 | 1,312,583 | 4.62 | 523,416 | 5.27 | 12.10 | 163 |
| 40 | 19-May | 224.90 | 230.73 | 223.51 | 229.42 | 227.54 | 3.09 | 1,621.68 | 1,305,835 | 4.59 | 528,353 | 5.32 | 12.02 | 185 |
| 41 | 16-May | 204.99 | 224.35 | 201.05 | 222.55 | 217.33 | 9.05 | 1,573.12 | 4,578,340 | 16.11 | 1,470,750 | 14.81 | 31.96 | 515 |
| 42 | 15-May | 210.00 | 213.65 | 203.10 | 204.08 | 207.84 | -7.51 | 1,442.56 | 2,959,372 | 10.41 | 1,420,173 | 14.30 | 29.52 | 497 |
| 43 | 14-May | 220.70 | 221.80 | 217.50 | 220.66 | 219.75 | 1.16 | 1,559.76 | 953,368 | 3.35 | 455,181 | 4.58 | 10.00 | 159 |
| 44 | 13-May | 222.22 | 223.79 | 217.00 | 218.14 | 219.85 | -0.49 | 1,541.94 | 978,120 | 3.44 | 371,099 | 3.74 | 8.16 | 130 |
| 45 | 12-May | 210.99 | 222.00 | 210.00 | 219.22 | 216.89 | 8.06 | 1,549.58 | 1,129,838 | 3.98 | 412,819 | 4.16 | 8.95 | 144 |
| 46 | 09-May | 198.00 | 204.85 | 197.40 | 202.87 | 200.24 | 0.19 | 1,434.01 | 609,645 | 2.15 | 177,443 | 1.79 | 3.55 | 62 |
| 47 | 08-May | 206.05 | 210.82 | 201.00 | 202.49 | 207.00 | -1.57 | 1,431.32 | 582,288 | 2.05 | 211,916 | 2.13 | 4.00 | 74 |
| 48 | 07-May | 201.10 | 207.13 | 199.44 | 205.73 | 203.07 | 1.03 | 1,454.22 | 608,371 | 2.14 | 195,582 | 1.97 | 3.97 | 68 |
| 49 | 06-May | 213.28 | 214.98 | 201.40 | 203.64 | 207.07 | -4.57 | 1,439.45 | 797,211 | 2.81 | 362,328 | 3.65 | 7.50 | 127 |
| 50 | 05-May | 209.20 | 214.10 | 206.41 | 213.40 | 209.69 | 2.35 | 1,508.44 | 789,000 | 2.78 | 327,421 | 3.30 | 6.87 | 115 |
| 51 | 02-May | 213.00 | 216.20 | 207.00 | 208.50 | 211.31 | -2.05 | 1,473.80 | 424,781 | 1.49 | 123,187 | 1.24 | 2.60 | 43 |
| 52 | 30-Apr | 217.80 | 218.00 | 210.00 | 212.87 | 214.05 | -2.52 | 1,504.69 | 560,123 | 1.97 | 200,417 | 2.02 | 4.29 | 70 |
| 53 | 29-Apr | 219.99 | 223.00 | 216.84 | 218.38 | 219.58 | 0.20 | 1,543.64 | 456,110 | 1.60 | 146,353 | 1.47 | 3.21 | 51 |
| 54 | 28-Apr | 221.80 | 222.75 | 217.01 | 217.95 | 219.14 | -1.78 | 1,540.60 | 434,449 | 1.53 | 133,789 | 1.35 | 2.93 | 47 |
| 55 | 25-Apr | 226.99 | 228.07 | 216.56 | 221.90 | 221.27 | -2.10 | 1,568.52 | 929,284 | 3.27 | 365,191 | 3.68 | 8.08 | 128 |
| 56 | 24-Apr | 227.79 | 232.24 | 226.00 | 226.65 | 228.75 | -0.50 | 1,602.10 | 577,785 | 2.03 | 187,567 | 1.89 | 4.29 | 66 |
| 57 | 23-Apr | 228.00 | 229.80 | 222.24 | 227.79 | 226.44 | 1.02 | 1,610.16 | 695,038 | 2.45 | 210,212 | 2.12 | 4.76 | 74 |
| 58 | 22-Apr | 231.50 | 232.88 | 224.53 | 225.48 | 228.61 | -1.89 | 1,593.83 | 918,444 | 3.23 | 371,693 | 3.74 | 8.50 | 130 |
| 59 | 21-Apr | 221.55 | 232.95 | 219.21 | 229.82 | 227.41 | 4.23 | 1,624.51 | 1,021,156 | 3.59 | 273,523 | 2.75 | 6.22 | 96 |
| 60 | 17-Apr | 221.00 | 222.80 | 217.46 | 220.50 | 220.08 | -0.50 | 1,558.63 | 513,223 | 1.81 | 147,317 | 1.48 | 3.24 | 52 |
| 61 | 16-Apr | 219.60 | 223.00 | 217.10 | 221.61 | 220.18 | 1.25 | 1,566.47 | 958,069 | 3.37 | 313,983 | 3.16 | 6.91 | 110 |
| 62 | 15-Apr | 211.49 | 220.50 | 209.50 | 218.88 | 216.19 | 5.70 | 1,547.18 | 862,382 | 3.03 | 304,189 | 3.06 | 6.58 | 106 |
| 63 | 11-Apr | 207.18 | 209.00 | 203.48 | 207.08 | 205.65 | 3.03 | 1,463.77 | 864,354 | 3.04 | 264,790 | 2.67 | 5.45 | 93 |
| 64 | 09-Apr | 203.00 | 203.40 | 198.16 | 200.99 | 200.60 | -1.25 | 1,420.72 | 861,971 | 3.03 | 221,292 | 2.23 | 4.44 | 77 |
| 65 | 08-Apr | 213.70 | 214.94 | 200.81 | 203.53 | 206.66 | -0.67 | 1,438.67 | 1,482,242 | 5.22 | 509,826 | 5.13 | 10.54 | 178 |
| 66 | 07-Apr | 204.00 | 208.26 | 195.55 | 204.91 | 203.17 | -6.57 | 1,448.43 | 1,754,581 | 6.17 | 541,951 | 5.46 | 11.01 | 190 |
| 67 | 04-Apr | 238.10 | 239.99 | 217.42 | 219.31 | 224.81 | -8.54 | 1,550.21 | 1,763,592 | 6.21 | 771,904 | 7.77 | 17.35 | 270 |
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