| 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: 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 | Float14: | ||||
| High/Low Price | Quarter: 425.0 / 200.0 | Month: 256.4 / 200.0 | Week: 224.35 / 201.05 | Day: 243.8 / 233.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 240.00 | 243.80 | 233.20 | 235.47 | 238.39 | -1.64 | 1,664.44 | 792,688 | 1.87 | 245,472 | 1.99 | 5.85 | 0.76 |
| 2 | 21-May | 226.75 | 244.80 | 225.10 | 239.40 | 237.62 | 5.86 | 1,692.22 | 2,370,366 | 5.58 | 742,032 | 6.02 | 17.63 | 2.31 |
| 3 | 20-May | 231.25 | 236.85 | 224.78 | 226.14 | 231.13 | -1.43 | 1,598.49 | 1,312,583 | 3.09 | 523,416 | 4.25 | 12.10 | 1.63 |
| 4 | 19-May | 224.90 | 230.73 | 223.51 | 229.42 | 227.54 | 3.09 | 1,621.68 | 1,305,835 | 3.07 | 528,353 | 4.29 | 12.02 | 1.85 |
| 5 | 16-May | 204.99 | 224.35 | 201.05 | 222.55 | 217.33 | 9.05 | 1,573.12 | 4,578,340 | 10.78 | 1,470,750 | 11.94 | 31.96 | 5.15 |
| 6 | 15-May | 210.00 | 213.65 | 203.10 | 204.08 | 207.84 | -7.51 | 1,442.56 | 2,959,372 | 6.97 | 1,420,173 | 11.53 | 29.52 | 4.97 |
| 7 | 14-May | 220.70 | 221.80 | 217.50 | 220.66 | 219.75 | 1.16 | 1,559.76 | 953,368 | 2.24 | 455,181 | 3.70 | 10.00 | 1.59 |
| 8 | 13-May | 222.22 | 223.79 | 217.00 | 218.14 | 219.85 | -0.49 | 1,541.94 | 978,120 | 2.30 | 371,099 | 3.01 | 8.16 | 1.30 |
| 9 | 12-May | 210.99 | 222.00 | 210.00 | 219.22 | 216.89 | 8.06 | 1,549.58 | 1,129,838 | 2.66 | 412,819 | 3.35 | 8.95 | 1.44 |
| 10 | 09-May | 198.00 | 204.85 | 197.40 | 202.87 | 200.24 | 0.19 | 1,434.01 | 609,645 | 1.44 | 177,443 | 1.44 | 3.55 | 0.62 |
| 11 | 08-May | 206.05 | 210.82 | 201.00 | 202.49 | 207.00 | -1.57 | 1,431.32 | 582,288 | 1.37 | 211,916 | 1.72 | 4.00 | 0.74 |
| 12 | 07-May | 201.10 | 207.13 | 199.44 | 205.73 | 203.07 | 1.03 | 1,454.22 | 608,371 | 1.43 | 195,582 | 1.59 | 3.97 | 0.68 |
| 13 | 06-May | 213.28 | 214.98 | 201.40 | 203.64 | 207.07 | -4.57 | 1,439.45 | 797,211 | 1.88 | 362,328 | 2.94 | 7.50 | 1.27 |
| 14 | 05-May | 209.20 | 214.10 | 206.41 | 213.40 | 209.69 | 2.35 | 1,508.44 | 789,000 | 1.86 | 327,421 | 2.66 | 6.87 | 1.15 |
| 15 | 02-May | 213.00 | 216.20 | 207.00 | 208.50 | 211.31 | -2.05 | 1,473.80 | 424,781 | 1.00 | 123,187 | 1.00 | 2.60 | 0.43 |
| 16 | 30-Apr | 217.80 | 218.00 | 210.00 | 212.87 | 214.05 | -2.52 | 1,504.69 | 560,123 | 1.32 | 200,417 | 1.63 | 4.29 | 0.70 |
| 17 | 29-Apr | 219.99 | 223.00 | 216.84 | 218.38 | 219.58 | 0.20 | 1,543.64 | 456,110 | 1.07 | 146,353 | 1.19 | 3.21 | 0.51 |
| 18 | 28-Apr | 221.80 | 222.75 | 217.01 | 217.95 | 219.14 | -1.78 | 1,540.60 | 434,449 | 1.02 | 133,789 | 1.09 | 2.93 | 0.47 |
| 19 | 25-Apr | 226.99 | 228.07 | 216.56 | 221.90 | 221.27 | -2.10 | 1,568.52 | 929,284 | 2.19 | 365,191 | 2.96 | 8.08 | 1.28 |
| 20 | 24-Apr | 227.79 | 232.24 | 226.00 | 226.65 | 228.75 | -0.50 | 1,602.10 | 577,785 | 1.36 | 187,567 | 1.52 | 4.29 | 0.66 |
| 21 | 23-Apr | 228.00 | 229.80 | 222.24 | 227.79 | 226.44 | 1.02 | 1,610.16 | 695,038 | 1.64 | 210,212 | 1.71 | 4.76 | 0.74 |
| 22 | 22-Apr | 231.50 | 232.88 | 224.53 | 225.48 | 228.61 | -1.89 | 1,593.83 | 918,444 | 2.16 | 371,693 | 3.02 | 8.50 | 1.30 |
| 23 | 21-Apr | 221.55 | 232.95 | 219.21 | 229.82 | 227.41 | 4.23 | 1,624.51 | 1,021,156 | 2.40 | 273,523 | 2.22 | 6.22 | 0.96 |
| 24 | 17-Apr | 221.00 | 222.80 | 217.46 | 220.50 | 220.08 | -0.50 | 1,558.63 | 513,223 | 1.21 | 147,317 | 1.20 | 3.24 | 0.52 |
| 25 | 16-Apr | 219.60 | 223.00 | 217.10 | 221.61 | 220.18 | 1.25 | 1,566.47 | 958,069 | 2.26 | 313,983 | 2.55 | 6.91 | 1.10 |
| 26 | 15-Apr | 211.49 | 220.50 | 209.50 | 218.88 | 216.19 | 5.70 | 1,547.18 | 862,382 | 2.03 | 304,189 | 2.47 | 6.58 | 1.06 |
| 27 | 11-Apr | 207.18 | 209.00 | 203.48 | 207.08 | 205.65 | 3.03 | 1,463.77 | 864,354 | 2.03 | 264,790 | 2.15 | 5.45 | 0.93 |
| 28 | 09-Apr | 203.00 | 203.40 | 198.16 | 200.99 | 200.60 | -1.25 | 1,420.72 | 861,971 | 2.03 | 221,292 | 1.80 | 4.44 | 0.77 |
| 29 | 08-Apr | 213.70 | 214.94 | 200.81 | 203.53 | 206.66 | -0.67 | 1,438.67 | 1,482,242 | 3.49 | 509,826 | 4.14 | 10.54 | 1.78 |
| 30 | 07-Apr | 204.00 | 208.26 | 195.55 | 204.91 | 203.17 | -6.57 | 1,448.43 | 1,754,581 | 4.13 | 541,951 | 4.40 | 11.01 | 1.90 |
| 31 | 04-Apr | 238.10 | 239.99 | 217.42 | 219.31 | 224.81 | -8.54 | 1,550.21 | 1,763,592 | 4.15 | 771,904 | 6.27 | 17.35 | 2.70 |
| 32 | 03-Apr | 235.00 | 242.34 | 233.40 | 239.80 | 239.70 | 0.60 | 1,695.05 | 705,441 | 1.66 | 181,104 | 1.47 | 4.34 | 0.63 |
| 33 | 02-Apr | 237.60 | 240.03 | 231.51 | 238.37 | 236.68 | 0.89 | 1,684.94 | 786,528 | 1.85 | 188,735 | 1.53 | 4.47 | 0.66 |
| 34 | 01-Apr | 229.99 | 241.75 | 229.70 | 236.27 | 236.45 | 0.51 | 1,670.10 | 1,031,759 | 2.43 | 253,439 | 2.06 | 5.99 | 0.89 |
| 35 | 28-Mar | 237.98 | 246.80 | 232.33 | 235.08 | 240.40 | -0.26 | 1,661.69 | 1,712,233 | 4.03 | 504,800 | 4.10 | 12.14 | 1.77 |
| 36 | 27-Mar | 228.00 | 238.00 | 224.40 | 235.70 | 231.05 | 3.19 | 1,666.07 | 2,498,761 | 5.88 | 1,041,069 | 8.45 | 24.05 | 3.64 |
| 37 | 26-Mar | 234.88 | 236.27 | 224.00 | 228.42 | 229.28 | -2.32 | 1,614.61 | 1,682,816 | 3.96 | 716,427 | 5.82 | 16.43 | 2.51 |
| 38 | 25-Mar | 250.50 | 253.69 | 232.00 | 233.84 | 240.54 | -6.60 | 1,652.92 | 3,237,906 | 7.62 | 1,002,032 | 8.13 | 24.10 | 3.51 |
| 39 | 24-Mar | 229.80 | 256.40 | 221.58 | 250.37 | 237.14 | 8.20 | 1,769.77 | 6,811,187 | 16.03 | 1,485,596 | 12.06 | 35.23 | 5.20 |
| 40 | 21-Mar | 222.60 | 232.90 | 222.31 | 231.39 | 229.34 | 4.41 | 1,635.60 | 1,358,370 | 3.20 | 398,740 | 3.24 | 9.14 | 1.39 |
| 41 | 20-Mar | 227.01 | 230.90 | 220.00 | 221.62 | 224.35 | -1.34 | 1,566.54 | 1,229,999 | 2.90 | 374,327 | 3.04 | 8.40 | 1.31 |
| 42 | 19-Mar | 218.70 | 228.50 | 218.69 | 224.64 | 224.51 | 3.47 | 1,587.89 | 1,620,080 | 3.81 | 442,815 | 3.59 | 9.94 | 1.55 |
| 43 | 18-Mar | 211.86 | 221.45 | 210.32 | 217.10 | 215.92 | 4.03 | 1,534.59 | 1,578,660 | 3.72 | 457,827 | 3.72 | 9.89 | 1.60 |
| 44 | 17-Mar | 206.00 | 214.25 | 202.08 | 208.69 | 207.84 | 1.86 | 1,475.15 | 1,772,945 | 4.17 | 655,073 | 5.32 | 13.62 | 2.29 |
| 45 | 13-Mar | 212.00 | 219.49 | 203.20 | 204.87 | 211.40 | -1.45 | 1,448.14 | 2,186,092 | 5.15 | 633,165 | 5.14 | 13.39 | 2.21 |
| 46 | 12-Mar | 210.04 | 213.20 | 203.70 | 207.89 | 208.06 | -0.51 | 1,469.49 | 723,990 | 1.70 | 227,919 | 1.85 | 4.74 | 0.80 |
| 47 | 11-Mar | 211.55 | 212.53 | 207.50 | 208.96 | 209.68 | -3.66 | 1,477.05 | 857,211 | 2.02 | 258,419 | 2.10 | 5.42 | 0.90 |
| 48 | 10-Mar | 223.00 | 224.60 | 213.00 | 216.89 | 217.63 | -2.96 | 1,533.11 | 1,163,238 | 2.74 | 414,393 | 3.36 | 9.02 | 1.45 |
| 49 | 07-Mar | 213.89 | 226.89 | 212.40 | 223.50 | 221.95 | 4.49 | 1,579.83 | 2,268,035 | 5.34 | 498,960 | 4.05 | 11.07 | 1.75 |
| 50 | 06-Mar | 210.80 | 216.00 | 206.25 | 213.89 | 212.09 | 3.41 | 1,511.90 | 1,584,820 | 3.73 | 334,883 | 2.72 | 7.10 | 1.17 |
| 51 | 05-Mar | 204.00 | 210.90 | 202.21 | 206.84 | 206.71 | 2.25 | 1,462.07 | 1,535,021 | 3.61 | 448,589 | 3.64 | 9.27 | 1.57 |
| 52 | 04-Mar | 200.61 | 211.90 | 200.00 | 202.29 | 204.66 | -2.66 | 1,429.91 | 1,615,056 | 3.80 | 396,107 | 3.22 | 8.11 | 1.39 |
| 53 | 03-Mar | 220.00 | 220.78 | 201.50 | 207.81 | 207.99 | -3.88 | 1,468.93 | 1,373,743 | 3.23 | 378,941 | 3.08 | 7.88 | 1.33 |
| 54 | 28-Feb | 220.15 | 224.75 | 213.05 | 216.20 | 217.72 | -3.35 | 1,528.23 | 919,960 | 2.17 | 275,365 | 2.24 | 6.00 | 0.96 |
| 55 | 27-Feb | 226.70 | 227.90 | 219.45 | 223.70 | 222.66 | -1.37 | 1,581.25 | 1,052,835 | 2.48 | 385,780 | 3.13 | 8.59 | 1.35 |
| 56 | 25-Feb | 237.70 | 241.35 | 224.00 | 226.80 | 232.14 | -4.44 | 1,603.16 | 1,074,034 | 2.53 | 441,793 | 3.59 | 10.26 | 1.55 |
| 57 | 24-Feb | 239.85 | 240.60 | 233.00 | 237.35 | 236.31 | -2.77 | 1,677.73 | 904,351 | 2.13 | 282,453 | 2.29 | 6.67 | 0.99 |
| 58 | 21-Feb | 254.00 | 258.70 | 242.10 | 244.10 | 249.25 | -4.39 | 1,725.45 | 1,043,227 | 2.46 | 334,391 | 2.71 | 8.33 | 1.17 |
| 59 | 20-Feb | 249.00 | 258.70 | 247.75 | 255.30 | 253.24 | 1.67 | 1,804.61 | 981,691 | 2.31 | 416,301 | 3.38 | 10.54 | 1.46 |
| 60 | 19-Feb | 243.90 | 254.50 | 238.90 | 251.10 | 250.67 | 2.78 | 1,774.93 | 1,017,504 | 2.40 | 308,300 | 2.50 | 7.73 | 1.08 |
| 61 | 18-Feb | 251.95 | 253.65 | 238.60 | 244.30 | 243.72 | -2.48 | 1,726.86 | 1,157,668 | 2.73 | 375,316 | 3.05 | 9.15 | 1.31 |
| 62 | 17-Feb | 252.05 | 257.65 | 245.20 | 250.50 | 250.49 | -2.15 | 1,770.68 | 1,073,273 | 2.53 | 285,613 | 2.32 | 7.15 | 1.00 |
| 63 | 14-Feb | 265.05 | 265.50 | 251.80 | 256.00 | 256.52 | -3.09 | 1,809.00 | 1,005,475 | 2.37 | 333,423 | 2.71 | 8.55 | 1.17 |
| 64 | 13-Feb | 269.00 | 271.95 | 259.90 | 264.15 | 266.79 | -0.83 | 1,867.17 | 935,339 | 2.20 | 230,212 | 1.87 | 6.14 | 0.81 |
| 65 | 12-Feb | 268.00 | 270.65 | 255.60 | 266.35 | 264.76 | -0.60 | 1,882.72 | 1,480,425 | 3.49 | 327,553 | 2.66 | 8.67 | 1.15 |
| 66 | 11-Feb | 282.20 | 282.20 | 266.00 | 267.95 | 270.32 | -4.53 | 1,894.03 | 1,083,367 | 2.55 | 343,171 | 2.79 | 9.28 | 1.20 |
| 67 | 10-Feb | 294.75 | 294.75 | 278.60 | 280.65 | 283.25 | -4.83 | 1,983.80 | 1,164,513 | 2.74 | 404,391 | 3.28 | 11.45 | 1.41 |
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