| Macro-sector: Financial Services | Band: 2 | High52 Price: 409.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 172.61 | Barrier: 204.59; Drift%: -4.65 |
| Basic Industry: Stockbroking & Allied | Total Equity: 26,189,063 | Low52 Date: 09-May-2025 | SHP: 71.91 / 0.8 / 0.05 / 27.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 318.4 / 168.0 | Month: 302.0 / 252.9 | Week: 247.0 / 231.1 | Day: 206.61 / 194.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 202.00 | 206.61 | 194.01 | 195.50 | 198.96 | -5.02 | 512.00 | 61,862 | 10.53 | 46,574 | 12.99 | 0.93 | 65 |
| 2 | 06-Apr | 204.73 | 210.00 | 197.00 | 205.84 | 203.04 | 0.54 | 539.08 | 46,914 | 7.99 | 29,907 | 8.34 | 0.61 | 42 |
| 3 | 02-Apr | 200.85 | 208.80 | 190.43 | 204.73 | 197.88 | 4.31 | 536.17 | 49,578 | 8.44 | 29,954 | 8.36 | 0.59 | 42 |
| 4 | 01-Apr | 192.01 | 204.59 | 192.01 | 196.28 | 200.33 | 4.23 | 514.04 | 41,982 | 7.15 | 29,021 | 8.10 | 0.58 | 41 |
| 5 | 30-Mar | 201.99 | 202.49 | 186.00 | 188.31 | 195.00 | -5.05 | 493.17 | 69,516 | 11.83 | 49,167 | 13.71 | 0.00 | 69 |
| 6 | 27-Mar | 206.00 | 207.02 | 196.51 | 198.33 | 199.99 | -3.68 | 519.41 | 125,962 | 21.44 | 94,574 | 26.38 | 1.89 | 135 |
| 7 | 25-Mar | 206.99 | 209.47 | 204.60 | 205.90 | 207.23 | 0.96 | 539.23 | 44,252 | 7.53 | 30,179 | 8.42 | 0.63 | 43 |
| 8 | 24-Mar | 225.00 | 225.00 | 202.52 | 203.94 | 206.82 | -2.64 | 534.10 | 48,889 | 8.32 | 34,486 | 9.62 | 0.71 | 49 |
| 9 | 23-Mar | 212.02 | 218.48 | 206.60 | 209.48 | 211.02 | -5.92 | 548.61 | 40,749 | 6.94 | 29,508 | 8.23 | 0.62 | 42 |
| 10 | 20-Mar | 225.00 | 233.60 | 219.20 | 222.67 | 222.51 | 1.97 | 583.15 | 14,401 | 2.45 | 7,698 | 2.15 | 0.17 | 11 |
| 11 | 19-Mar | 227.00 | 228.93 | 216.90 | 218.36 | 221.48 | -6.09 | 571.86 | 22,355 | 3.81 | 13,486 | 3.76 | 0.30 | 19 |
| 12 | 18-Mar | 226.21 | 237.20 | 221.00 | 232.53 | 231.67 | 1.28 | 608.97 | 14,941 | 2.54 | 6,902 | 1.93 | 0.16 | 10 |
| 13 | 17-Mar | 215.01 | 236.60 | 214.92 | 229.60 | 227.72 | 6.02 | 601.30 | 27,221 | 4.63 | 19,593 | 5.47 | 0.45 | 28 |
| 14 | 16-Mar | 215.99 | 225.00 | 206.50 | 216.56 | 216.89 | 2.94 | 567.15 | 33,458 | 5.70 | 22,131 | 6.17 | 0.48 | 32 |
| 15 | 13-Mar | 218.00 | 218.00 | 208.50 | 210.37 | 211.10 | -4.03 | 550.94 | 26,240 | 4.47 | 18,896 | 5.27 | 0.40 | 27 |
| 16 | 12-Mar | 220.98 | 222.10 | 215.61 | 219.20 | 217.55 | -0.27 | 574.06 | 24,405 | 4.15 | 21,470 | 5.99 | 0.47 | 31 |
| 17 | 11-Mar | 227.00 | 227.98 | 217.50 | 219.79 | 222.33 | -0.35 | 575.61 | 10,931 | 1.86 | 7,661 | 2.14 | 0.17 | 11 |
| 18 | 10-Mar | 216.00 | 236.90 | 216.00 | 220.57 | 221.52 | 2.21 | 577.65 | 24,091 | 4.10 | 21,198 | 5.91 | 0.47 | 30 |
| 19 | 09-Mar | 233.93 | 233.93 | 212.27 | 215.80 | 217.90 | -5.90 | 565.16 | 29,843 | 5.08 | 23,674 | 6.60 | 0.52 | 34 |
| 20 | 06-Mar | 226.71 | 235.00 | 225.00 | 229.34 | 228.93 | 0.23 | 600.62 | 14,131 | 2.41 | 8,049 | 2.25 | 0.18 | 12 |
| 21 | 05-Mar | 232.70 | 237.70 | 227.00 | 228.81 | 230.69 | 1.09 | 599.23 | 7,958 | 1.35 | 4,393 | 1.23 | 0.10 | 6 |
| 22 | 04-Mar | 230.80 | 230.80 | 222.62 | 226.34 | 225.96 | 0.02 | 592.76 | 17,276 | 2.94 | 14,011 | 3.91 | 0.32 | 20 |
| 23 | 02-Mar | 233.00 | 234.00 | 225.40 | 226.29 | 229.40 | -3.56 | 592.63 | 12,910 | 2.20 | 8,428 | 2.35 | 0.19 | 12 |
| 24 | 27-Feb | 243.80 | 247.00 | 233.00 | 234.65 | 238.06 | -3.73 | 614.53 | 11,275 | 1.92 | 7,847 | 2.19 | 0.19 | 11 |
| 25 | 26-Feb | 238.40 | 247.00 | 232.80 | 243.75 | 242.49 | 4.30 | 638.36 | 13,356 | 2.27 | 9,043 | 2.52 | 0.22 | 13 |
| 26 | 25-Feb | 244.35 | 246.90 | 232.55 | 233.70 | 237.55 | -0.97 | 612.04 | 10,136 | 1.73 | 7,727 | 2.16 | 0.18 | 11 |
| 27 | 24-Feb | 241.00 | 241.60 | 231.10 | 236.00 | 235.44 | 0.25 | 618.00 | 8,285 | 1.41 | 5,949 | 1.66 | 0.14 | 9 |
| 28 | 23-Feb | 233.25 | 241.80 | 233.25 | 235.40 | 238.19 | 0.94 | 616.49 | 10,430 | 1.78 | 6,005 | 1.68 | 0.14 | 9 |
| 29 | 20-Feb | 232.40 | 248.90 | 231.05 | 233.20 | 235.91 | -1.12 | 610.73 | 10,491 | 1.79 | 7,460 | 2.08 | 0.18 | 11 |
| 30 | 19-Feb | 245.60 | 245.60 | 232.35 | 235.85 | 236.52 | -2.58 | 617.67 | 14,575 | 2.48 | 9,950 | 2.78 | 0.24 | 14 |
| 31 | 18-Feb | 239.60 | 246.95 | 238.35 | 242.10 | 242.64 | -0.70 | 634.04 | 11,849 | 2.02 | 6,807 | 1.90 | 0.17 | 10 |
| 32 | 17-Feb | 234.30 | 248.00 | 233.40 | 243.80 | 243.22 | 4.05 | 638.49 | 12,488 | 2.13 | 5,193 | 1.45 | 0.13 | 7 |
| 33 | 16-Feb | 240.00 | 247.45 | 230.40 | 234.30 | 236.95 | -5.16 | 613.61 | 25,448 | 4.33 | 19,441 | 5.42 | 0.46 | 28 |
| 34 | 13-Feb | 255.85 | 255.95 | 246.30 | 247.05 | 250.85 | -2.68 | 647.00 | 19,966 | 3.40 | 17,161 | 4.79 | 0.43 | 25 |
| 35 | 12-Feb | 245.20 | 260.00 | 245.20 | 253.85 | 252.64 | 0.30 | 664.81 | 17,280 | 2.94 | 15,287 | 4.26 | 0.39 | 22 |
| 36 | 11-Feb | 260.80 | 262.95 | 253.00 | 253.10 | 255.53 | -1.96 | 662.85 | 6,071 | 1.03 | 4,035 | 1.13 | 0.10 | 6 |
| 37 | 10-Feb | 259.00 | 265.00 | 254.90 | 258.15 | 260.26 | 1.65 | 676.07 | 19,380 | 3.30 | 13,917 | 3.88 | 0.36 | 20 |
| 38 | 09-Feb | 250.55 | 265.00 | 250.55 | 253.95 | 256.74 | 1.20 | 665.07 | 24,589 | 4.19 | 15,987 | 4.46 | 0.41 | 23 |
| 39 | 06-Feb | 250.00 | 253.50 | 245.50 | 250.95 | 248.24 | 0.84 | 657.21 | 6,197 | 1.05 | 3,584 | 1.00 | 0.09 | 5 |
| 40 | 05-Feb | 260.00 | 264.00 | 246.05 | 248.85 | 251.65 | -3.62 | 651.71 | 24,546 | 4.18 | 15,522 | 4.33 | 0.39 | 22 |
| 41 | 04-Feb | 234.75 | 258.20 | 234.75 | 258.20 | 252.12 | 9.99 | 676.20 | 57,945 | 9.86 | 31,626 | 8.82 | 0.80 | 45 |
| 42 | 03-Feb | 233.85 | 239.95 | 225.55 | 234.75 | 234.38 | 4.87 | 614.79 | 30,992 | 5.28 | 23,132 | 6.45 | 0.54 | 33 |
| 43 | 02-Feb | 232.00 | 236.00 | 215.75 | 223.85 | 223.91 | -5.67 | 586.24 | 76,717 | 13.06 | 54,235 | 15.13 | 1.21 | 77 |
| 44 | 01-Feb | 247.00 | 249.70 | 231.35 | 237.30 | 241.03 | -5.27 | 621.47 | 34,534 | 5.88 | 28,342 | 7.91 | 0.68 | 40 |
| 45 | 30-Jan | 250.00 | 256.45 | 247.00 | 250.50 | 250.31 | -0.77 | 656.04 | 15,245 | 2.60 | 9,899 | 2.76 | 0.25 | 14 |
| 46 | 29-Jan | 268.95 | 268.95 | 246.15 | 252.45 | 252.77 | -4.27 | 661.14 | 58,467 | 9.95 | 38,103 | 10.63 | 0.96 | 54 |
| 47 | 28-Jan | 279.65 | 284.00 | 261.15 | 263.70 | 267.08 | -2.75 | 690.61 | 37,717 | 6.42 | 19,414 | 5.42 | 0.52 | 28 |
| 48 | 27-Jan | 281.20 | 290.00 | 258.00 | 271.15 | 272.21 | -3.57 | 710.12 | 62,927 | 10.71 | 36,291 | 10.12 | 0.99 | 52 |
| 49 | 23-Jan | 289.40 | 308.15 | 275.35 | 281.20 | 292.20 | -1.87 | 736.44 | 29,028 | 4.94 | 14,401 | 4.02 | 0.42 | 20 |
| 50 | 22-Jan | 286.25 | 294.00 | 277.00 | 286.55 | 286.09 | 2.14 | 750.45 | 13,798 | 2.35 | 6,334 | 1.77 | 0.18 | 9 |
| 51 | 21-Jan | 280.50 | 294.80 | 275.05 | 280.55 | 281.55 | 1.52 | 734.73 | 18,099 | 3.08 | 11,574 | 3.23 | 0.33 | 16 |
| 52 | 20-Jan | 294.00 | 294.00 | 275.45 | 276.35 | 281.19 | -4.39 | 723.73 | 13,028 | 2.22 | 8,196 | 2.29 | 0.23 | 12 |
| 53 | 19-Jan | 290.00 | 294.70 | 277.25 | 289.05 | 286.38 | -2.23 | 756.99 | 36,020 | 6.13 | 24,572 | 6.85 | 0.70 | 35 |
| 54 | 16-Jan | 275.00 | 298.65 | 271.15 | 295.65 | 293.68 | 8.90 | 774.28 | 77,066 | 13.12 | 28,881 | 8.06 | 0.85 | 41 |
| 55 | 14-Jan | 265.00 | 279.95 | 257.10 | 271.50 | 267.81 | 2.69 | 711.03 | 19,456 | 3.31 | 13,189 | 3.68 | 0.35 | 19 |
| 56 | 13-Jan | 257.00 | 271.95 | 256.95 | 264.40 | 265.77 | 2.90 | 692.44 | 10,381 | 1.77 | 7,409 | 2.07 | 0.20 | 11 |
| 57 | 12-Jan | 257.90 | 262.40 | 247.65 | 256.95 | 252.07 | -0.37 | 672.93 | 12,282 | 2.09 | 8,529 | 2.38 | 0.21 | 12 |
| 58 | 09-Jan | 281.50 | 283.40 | 257.00 | 257.90 | 266.59 | -9.19 | 675.42 | 17,393 | 2.96 | 11,621 | 3.24 | 0.31 | 17 |
| 59 | 08-Jan | 289.20 | 291.20 | 283.00 | 284.00 | 285.56 | -1.17 | 743.00 | 18,115 | 3.08 | 16,774 | 4.68 | 0.48 | 24 |
| 60 | 07-Jan | 288.10 | 290.00 | 286.00 | 287.35 | 286.98 | -0.26 | 752.54 | 5,873 | 1.00 | 5,232 | 1.46 | 0.15 | 7 |
| 61 | 06-Jan | 294.00 | 294.00 | 286.75 | 288.10 | 288.32 | 0.23 | 754.51 | 13,307 | 2.27 | 10,688 | 2.98 | 0.31 | 15 |
| 62 | 05-Jan | 288.00 | 292.05 | 285.05 | 287.45 | 287.94 | 0.42 | 752.80 | 7,186 | 1.22 | 6,372 | 1.78 | 0.18 | 9 |
| 63 | 02-Jan | 286.00 | 294.70 | 276.50 | 286.25 | 283.23 | -0.47 | 749.66 | 22,724 | 3.87 | 15,145 | 4.22 | 0.43 | 22 |
| 64 | 01-Jan | 293.70 | 305.50 | 283.80 | 287.60 | 293.73 | 1.34 | 753.20 | 51,630 | 8.79 | 24,244 | 6.76 | 0.71 | 35 |
| 65 | 31-Dec | 261.55 | 283.80 | 257.20 | 283.80 | 280.36 | 10.00 | 743.25 | 36,247 | 6.17 | 26,266 | 7.33 | 0.74 | 37 |
| 66 | 30-Dec | 256.95 | 264.00 | 256.95 | 258.00 | 259.84 | 0.08 | 675.00 | 10,920 | 1.86 | 8,431 | 2.35 | 0.22 | 12 |
| 67 | 29-Dec | 256.80 | 263.00 | 254.80 | 257.80 | 257.98 | 1.06 | 675.15 | 22,876 | 3.89 | 19,485 | 5.44 | 0.50 | 28 |
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 ARSSBL SYSTMTXC