| Macro-sector: Financial Services | Band: 2 | High52 Price: 369.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 168.0 | Barrier: 218.54; Drift%: 1.89 |
| Basic Industry: Stockbroking & Allied | Total Equity: 25,482,204 | Low52 Date: 18-Mar-2025 | SHP: 72.03 / 0.85 / 0.01 / 27.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 318.4 / 168.0 | Month: 271.0 / 218.5 | Week: 229.11 / 205.01 | Day: 241.0 / 209.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 213.61 | 241.00 | 209.00 | 222.75 | 229.42 | 5.01 | 567.62 | 45,901 | 38.48 | 19,741 | 19,741.00 | 0.45 | 29 |
| 2 | 26-Aug | 214.67 | 216.94 | 212.00 | 212.13 | 213.48 | -0.45 | 540.55 | 4,453 | 3.73 | 3,947 | 3,947.00 | 0.08 | 6 |
| 3 | 25-Aug | 216.38 | 217.34 | 213.00 | 213.08 | 214.18 | -1.53 | 542.97 | 3,956 | 3.32 | 3,379 | 3,379.00 | 0.07 | 5 |
| 4 | 22-Aug | 216.13 | 220.77 | 214.00 | 216.38 | 216.15 | -0.41 | 551.38 | 6,131 | 5.14 | 4,763 | 4,763.00 | 0.10 | 7 |
| 5 | 21-Aug | 218.06 | 221.98 | 215.00 | 217.26 | 218.36 | 0.71 | 553.63 | 5,346 | 4.48 | 3,739 | 3,739.00 | 0.08 | 5 |
| 6 | 20-Aug | 222.77 | 222.77 | 214.20 | 215.73 | 217.21 | -3.64 | 549.73 | 12,623 | 10.58 | 10,501 | 10,501.00 | 0.23 | 15 |
| 7 | 19-Aug | 222.00 | 225.00 | 219.00 | 223.87 | 221.11 | 2.40 | 570.47 | 5,793 | 4.86 | 4,505 | 4,505.00 | 0.10 | 7 |
| 8 | 18-Aug | 222.70 | 228.45 | 216.30 | 218.62 | 220.29 | 2.13 | 557.09 | 25,091 | 21.03 | 9,973 | 9,973.00 | 0.22 | 14 |
| 9 | 14-Aug | 205.01 | 220.01 | 205.01 | 214.06 | 211.05 | 3.90 | 545.47 | 18,650 | 15.63 | 12,718 | 12,718.00 | 0.27 | 18 |
| 10 | 13-Aug | 206.33 | 210.95 | 205.46 | 206.03 | 206.93 | -0.15 | 525.01 | 19,980 | 16.75 | 14,953 | 14,953.00 | 0.31 | 22 |
| 11 | 12-Aug | 215.01 | 218.54 | 205.85 | 206.33 | 209.08 | -6.15 | 525.77 | 46,793 | 39.22 | 31,531 | 31,531.00 | 0.66 | 46 |
| 12 | 11-Aug | 229.00 | 229.11 | 214.00 | 219.85 | 219.63 | -2.35 | 560.23 | 10,661 | 8.94 | 6,448 | 6,448.00 | 0.14 | 9 |
| 13 | 08-Aug | 229.00 | 232.17 | 223.00 | 225.15 | 226.19 | -0.28 | 573.73 | 9,294 | 7.79 | 4,259 | 4,259.00 | 0.10 | 6 |
| 14 | 07-Aug | 229.00 | 232.00 | 225.00 | 225.78 | 228.08 | -1.79 | 575.34 | 6,060 | 5.08 | 3,684 | 3,684.00 | 0.08 | 5 |
| 15 | 06-Aug | 236.00 | 236.00 | 224.03 | 229.89 | 227.82 | 0.56 | 585.81 | 9,481 | 7.95 | 7,212 | 7,212.00 | 0.16 | 11 |
| 16 | 05-Aug | 237.74 | 237.74 | 226.10 | 228.61 | 232.44 | -3.84 | 582.55 | 11,195 | 9.38 | 7,505 | 7,505.00 | 0.17 | 11 |
| 17 | 04-Aug | 231.00 | 240.75 | 231.00 | 237.74 | 235.06 | 0.99 | 605.81 | 10,635 | 8.91 | 6,773 | 6,773.00 | 0.16 | 10 |
| 18 | 01-Aug | 242.00 | 242.00 | 232.20 | 235.41 | 237.60 | -0.92 | 599.88 | 12,218 | 10.24 | 6,849 | 6,849.00 | 0.16 | 10 |
| 19 | 31-Jul | 238.00 | 240.00 | 235.00 | 237.60 | 237.80 | -1.48 | 605.46 | 9,970 | 8.36 | 6,081 | 6,081.00 | 0.14 | 9 |
| 20 | 30-Jul | 249.80 | 251.25 | 238.00 | 241.18 | 248.26 | -1.41 | 614.58 | 17,232 | 14.44 | 12,302 | 12,302.00 | 0.31 | 18 |
| 21 | 29-Jul | 243.83 | 247.90 | 239.00 | 244.62 | 243.32 | 1.00 | 623.35 | 16,745 | 14.04 | 11,488 | 11,488.00 | 0.28 | 17 |
| 22 | 28-Jul | 245.00 | 248.01 | 239.00 | 242.19 | 242.86 | -3.33 | 617.15 | 18,155 | 15.22 | 11,489 | 11,489.00 | 0.28 | 17 |
| 23 | 25-Jul | 255.33 | 256.77 | 245.26 | 250.52 | 253.71 | -1.66 | 638.38 | 25,512 | 21.38 | 20,134 | 20,134.00 | 0.51 | 30 |
| 24 | 24-Jul | 261.00 | 261.00 | 251.54 | 254.76 | 254.90 | -1.89 | 649.18 | 17,143 | 14.37 | 9,833 | 9,833.00 | 0.25 | 14 |
| 25 | 23-Jul | 262.99 | 262.99 | 256.62 | 259.66 | 259.76 | 0.58 | 661.67 | 27,400 | 22.97 | 21,634 | 21,634.00 | 0.56 | 32 |
| 26 | 22-Jul | 265.83 | 271.00 | 251.71 | 258.15 | 261.23 | -2.89 | 657.82 | 25,175 | 21.10 | 16,084 | 16,084.00 | 0.42 | 24 |
| 27 | 21-Jul | 267.00 | 269.00 | 250.00 | 265.83 | 262.43 | 3.03 | 677.39 | 37,575 | 31.50 | 19,529 | 19,529.00 | 0.51 | 29 |
| 28 | 18-Jul | 258.00 | 261.15 | 255.01 | 258.01 | 257.85 | -1.15 | 657.47 | 8,379 | 7.02 | 5,562 | 5,562.00 | 0.14 | 8 |
| 29 | 17-Jul | 259.50 | 264.50 | 259.50 | 261.02 | 262.11 | 1.09 | 665.14 | 18,275 | 15.32 | 12,842 | 12,842.00 | 0.34 | 19 |
| 30 | 16-Jul | 256.00 | 265.90 | 252.10 | 258.21 | 259.34 | -0.18 | 657.98 | 24,171 | 20.26 | 11,446 | 11,446.00 | 0.30 | 17 |
| 31 | 15-Jul | 264.19 | 268.39 | 255.00 | 258.68 | 262.59 | 1.19 | 659.17 | 24,691 | 20.70 | 15,927 | 15,927.00 | 0.42 | 23 |
| 32 | 14-Jul | 257.99 | 269.85 | 240.10 | 255.63 | 255.30 | -0.64 | 651.40 | 57,359 | 48.08 | 32,512 | 32,512.00 | 0.83 | 48 |
| 33 | 11-Jul | 266.00 | 266.00 | 254.20 | 257.27 | 258.16 | 0.45 | 655.58 | 21,031 | 17.63 | 0 | 0.00 | 0.00 | 31 |
| 34 | 10-Jul | 249.00 | 262.38 | 249.00 | 256.12 | 257.54 | 2.49 | 652.65 | 12,107 | 10.15 | 0 | 0.00 | 0.00 | 18 |
| 35 | 09-Jul | 253.00 | 258.00 | 246.10 | 249.89 | 252.79 | 0.11 | 636.77 | 12,539 | 10.51 | 0 | 0.00 | 0.00 | 18 |
| 36 | 08-Jul | 253.95 | 254.00 | 242.50 | 249.61 | 250.23 | 1.52 | 636.06 | 12,367 | 10.37 | 0 | 0.00 | 0.00 | 18 |
| 37 | 07-Jul | 223.60 | 245.88 | 223.60 | 245.88 | 244.79 | 5.00 | 626.56 | 11,837 | 9.92 | 0 | 0.00 | 0.00 | 17 |
| 38 | 04-Jul | 244.85 | 247.88 | 232.00 | 234.18 | 240.69 | -2.01 | 596.74 | 12,894 | 10.81 | 0 | 0.00 | 0.00 | 19 |
| 39 | 03-Jul | 226.47 | 238.98 | 225.33 | 238.98 | 236.03 | 5.00 | 608.97 | 9,492 | 7.96 | 0 | 0.00 | 0.00 | 14 |
| 40 | 02-Jul | 223.73 | 231.88 | 220.77 | 227.60 | 226.14 | 0.71 | 579.97 | 8,030 | 6.73 | 0 | 0.00 | 0.00 | 12 |
| 41 | 01-Jul | 221.45 | 227.70 | 218.50 | 225.99 | 223.38 | 2.05 | 575.87 | 5,991 | 5.02 | 0 | 0.00 | 0.00 | 9 |
| 42 | 30-Jun | 225.00 | 227.00 | 217.40 | 221.45 | 221.35 | -1.58 | 564.30 | 11,824 | 9.91 | 0 | 0.00 | 0.00 | 17 |
| 43 | 27-Jun | 225.00 | 225.00 | 224.00 | 225.00 | 224.89 | -0.04 | 573.00 | 3,100 | 2.60 | 0 | 0.00 | 0.00 | 5 |
| 44 | 26-Jun | 225.35 | 225.35 | 224.30 | 225.10 | 224.79 | -0.11 | 573.60 | 19,075 | 15.99 | 0 | 0.00 | 0.00 | 28 |
| 45 | 25-Jun | 219.00 | 225.36 | 216.53 | 225.35 | 220.97 | 1.99 | 574.24 | 22,748 | 19.07 | 0 | 0.00 | 0.00 | 34 |
| 46 | 24-Jun | 221.95 | 221.95 | 220.95 | 220.95 | 221.17 | -0.92 | 563.03 | 3,467 | 2.91 | 0 | 0.00 | 0.00 | 5 |
| 47 | 23-Jun | 226.60 | 226.60 | 223.00 | 223.00 | 223.05 | -1.59 | 568.00 | 3,939 | 3.30 | 0 | 0.00 | 0.00 | 6 |
| 48 | 20-Jun | 226.55 | 227.68 | 226.00 | 226.60 | 226.10 | -1.48 | 577.43 | 21,964 | 18.41 | 0 | 0.00 | 0.00 | 32 |
| 49 | 19-Jun | 229.00 | 230.01 | 228.57 | 230.00 | 229.02 | -1.39 | 586.00 | 25,377 | 21.27 | 0 | 0.00 | 0.00 | 37 |
| 50 | 18-Jun | 237.00 | 237.00 | 233.24 | 233.24 | 233.34 | -2.00 | 594.35 | 3,019 | 2.53 | 0 | 0.00 | 0.00 | 4 |
| 51 | 17-Jun | 240.00 | 240.00 | 237.84 | 238.00 | 238.25 | -1.94 | 606.00 | 5,351 | 4.49 | 0 | 0.00 | 0.00 | 8 |
| 52 | 16-Jun | 246.00 | 246.00 | 242.70 | 242.70 | 245.29 | -1.23 | 618.45 | 6,685 | 5.60 | 0 | 0.00 | 0.00 | 10 |
| 53 | 13-Jun | 249.48 | 249.48 | 245.71 | 245.71 | 245.73 | -2.00 | 626.12 | 11,220 | 9.40 | 0 | 0.00 | 0.00 | 17 |
| 54 | 12-Jun | 254.50 | 254.50 | 250.73 | 250.73 | 250.94 | 0.00 | 638.92 | 5,260 | 4.41 | 0 | 0.00 | 0.00 | 8 |
| 55 | 11-Jun | 250.73 | 253.00 | 250.73 | 250.73 | 250.77 | 0.00 | 638.92 | 5,632 | 4.72 | 0 | 0.00 | 0.00 | 8 |
| 56 | 10-Jun | 250.73 | 250.73 | 250.73 | 250.73 | 250.73 | 2.00 | 638.92 | 13,262 | 11.12 | 0 | 0.00 | 0.00 | 20 |
| 57 | 09-Jun | 242.00 | 245.82 | 242.00 | 245.82 | 243.50 | 2.00 | 626.40 | 2,427 | 2.03 | 0 | 0.00 | 0.00 | 4 |
| 58 | 06-Jun | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0.00 | 614.00 | 1,192 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 59 | 05-Jun | 240.00 | 241.00 | 240.00 | 241.00 | 240.53 | 0.00 | 614.00 | 14,357 | 12.03 | 0 | 0.00 | 0.00 | 21 |
| 60 | 04-Jun | 244.00 | 244.00 | 240.99 | 241.00 | 241.33 | -1.63 | 614.00 | 5,714 | 4.79 | 0 | 0.00 | 0.00 | 8 |
| 61 | 03-Jun | 241.00 | 245.80 | 241.00 | 245.00 | 245.06 | 1.66 | 624.00 | 6,830 | 5.73 | 0 | 0.00 | 0.00 | 10 |
| 62 | 02-Jun | 241.00 | 241.18 | 240.00 | 241.00 | 240.97 | 1.92 | 614.00 | 18,466 | 15.48 | 0 | 0.00 | 0.00 | 27 |
| 63 | 30-May | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | 2.00 | 602.55 | 5,277 | 4.42 | 0 | 0.00 | 0.00 | 8 |
| 64 | 29-May | 231.83 | 231.83 | 231.83 | 231.83 | 231.83 | 2.00 | 590.75 | 2,501 | 2.10 | 0 | 0.00 | 0.00 | 4 |
| 65 | 28-May | 227.29 | 227.29 | 227.29 | 227.29 | 227.29 | 2.00 | 579.19 | 17,359 | 14.55 | 0 | 0.00 | 0.00 | 26 |
| 66 | 27-May | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | 2.00 | 567.85 | 2,211 | 1.85 | 0 | 0.00 | 0.00 | 3 |
| 67 | 26-May | 218.48 | 218.48 | 218.48 | 218.48 | 218.48 | 2.00 | 556.74 | 7,542 | 6.32 | 0 | 0.00 | 0.00 | 11 |
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