| Macro-sector: Financial Services | Band: 10 | High52 Price: 211.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 160.39 | Low52 Price: 123.96 | Barrier: 170.47; Drift%: -9.32 |
| Basic Industry: Microfinance Institutions | Total Equity: 101,023,885 | Low52 Date: 07-Apr-2025 | SHP: 54.95 / 3.92 / 11.88 / 29.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 198.7 / 130.5 | Month: 191.3 / 162.0 | Week: 178.6 / 164.9 | Day: 158.45 / 154.6 | Sis67: 118 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 157.55 | 158.45 | 154.60 | 155.94 | 155.96 | -1.88 | 1,575.37 | 155,110 | 2.89 | 101,320 | 3.19 | 1.58 | 35 |
| 2 | 15-Dec | 159.89 | 160.37 | 156.66 | 158.92 | 158.80 | 0.20 | 1,605.47 | 131,462 | 2.45 | 73,852 | 2.32 | 1.17 | 25 |
| 3 | 12-Dec | 159.01 | 161.60 | 156.79 | 158.61 | 159.03 | 0.56 | 1,602.34 | 237,521 | 4.42 | 133,432 | 4.20 | 2.12 | 46 |
| 4 | 11-Dec | 159.90 | 159.90 | 156.40 | 157.73 | 157.61 | -0.07 | 1,593.45 | 108,144 | 2.01 | 60,557 | 1.90 | 0.95 | 21 |
| 5 | 10-Dec | 162.00 | 163.50 | 156.62 | 157.84 | 159.88 | -2.31 | 1,594.56 | 114,231 | 2.13 | 64,564 | 2.03 | 1.03 | 22 |
| 6 | 09-Dec | 160.00 | 162.90 | 157.05 | 161.58 | 160.51 | 0.52 | 1,632.34 | 156,633 | 2.92 | 68,182 | 2.14 | 1.09 | 23 |
| 7 | 08-Dec | 170.05 | 170.47 | 160.01 | 160.75 | 164.58 | -5.62 | 1,623.96 | 269,254 | 5.01 | 179,403 | 5.64 | 2.95 | 61 |
| 8 | 05-Dec | 170.05 | 171.90 | 167.00 | 170.33 | 169.80 | 0.08 | 1,720.74 | 166,295 | 3.10 | 103,055 | 3.24 | 1.75 | 35 |
| 9 | 04-Dec | 169.00 | 171.90 | 167.81 | 170.20 | 169.94 | 0.09 | 1,719.43 | 130,210 | 2.42 | 88,042 | 2.77 | 1.50 | 30 |
| 10 | 03-Dec | 168.42 | 170.52 | 166.63 | 170.04 | 169.64 | 0.96 | 1,717.81 | 158,752 | 2.95 | 104,807 | 3.30 | 1.78 | 36 |
| 11 | 02-Dec | 168.05 | 169.49 | 164.95 | 168.42 | 166.87 | -0.15 | 1,701.44 | 138,449 | 2.58 | 79,189 | 2.49 | 1.32 | 27 |
| 12 | 01-Dec | 168.30 | 169.87 | 167.21 | 168.68 | 168.45 | 0.23 | 1,704.07 | 90,920 | 1.69 | 55,892 | 1.76 | 0.94 | 19 |
| 13 | 28-Nov | 173.03 | 173.03 | 167.55 | 168.30 | 169.40 | -2.73 | 1,700.23 | 240,094 | 4.47 | 131,915 | 4.15 | 2.23 | 45 |
| 14 | 27-Nov | 176.50 | 177.62 | 171.64 | 173.03 | 173.85 | -2.35 | 1,748.02 | 159,179 | 2.96 | 75,638 | 2.38 | 1.31 | 26 |
| 15 | 26-Nov | 167.00 | 178.60 | 166.31 | 177.19 | 174.04 | 6.78 | 1,790.04 | 597,458 | 11.12 | 260,899 | 8.21 | 4.54 | 89 |
| 16 | 25-Nov | 166.25 | 168.38 | 164.90 | 165.94 | 166.73 | -0.19 | 1,676.39 | 154,497 | 2.88 | 83,501 | 2.63 | 1.39 | 28 |
| 17 | 24-Nov | 166.95 | 170.61 | 165.00 | 166.25 | 166.20 | -0.22 | 1,679.52 | 651,326 | 12.12 | 151,791 | 4.77 | 2.52 | 52 |
| 18 | 21-Nov | 168.05 | 169.17 | 165.50 | 166.61 | 167.49 | -1.72 | 1,683.16 | 169,976 | 3.16 | 93,477 | 2.94 | 1.57 | 32 |
| 19 | 20-Nov | 169.05 | 174.50 | 167.51 | 169.52 | 171.29 | 0.51 | 1,712.56 | 380,208 | 7.08 | 204,723 | 6.44 | 3.51 | 70 |
| 20 | 19-Nov | 171.10 | 171.11 | 167.63 | 168.66 | 168.99 | -0.93 | 1,703.87 | 141,610 | 2.64 | 77,315 | 2.43 | 1.31 | 26 |
| 21 | 18-Nov | 171.00 | 172.50 | 168.81 | 170.25 | 170.32 | -1.15 | 1,719.93 | 159,693 | 2.97 | 74,390 | 2.34 | 1.27 | 25 |
| 22 | 17-Nov | 162.00 | 172.99 | 162.00 | 172.23 | 169.74 | 0.75 | 1,739.93 | 218,902 | 4.07 | 86,372 | 2.72 | 1.47 | 29 |
| 23 | 14-Nov | 168.77 | 174.00 | 168.42 | 170.94 | 171.77 | 1.29 | 1,726.90 | 196,108 | 3.65 | 82,817 | 2.60 | 1.42 | 28 |
| 24 | 13-Nov | 167.80 | 170.00 | 165.61 | 168.77 | 168.55 | 2.08 | 1,704.98 | 259,123 | 4.82 | 132,481 | 4.17 | 2.23 | 45 |
| 25 | 12-Nov | 169.15 | 169.15 | 165.00 | 165.33 | 166.02 | -0.79 | 1,670.23 | 133,510 | 2.49 | 91,130 | 2.87 | 1.51 | 31 |
| 26 | 11-Nov | 169.00 | 171.47 | 164.95 | 166.64 | 166.43 | -2.02 | 1,683.46 | 447,598 | 8.33 | 301,144 | 9.47 | 5.01 | 102 |
| 27 | 10-Nov | 175.00 | 176.49 | 169.86 | 170.07 | 171.16 | -2.29 | 1,718.11 | 316,811 | 5.90 | 181,830 | 5.72 | 3.11 | 62 |
| 28 | 07-Nov | 170.00 | 174.87 | 168.77 | 174.06 | 172.95 | 1.55 | 1,758.42 | 286,205 | 5.33 | 141,275 | 4.44 | 2.44 | 48 |
| 29 | 06-Nov | 178.90 | 180.00 | 164.80 | 171.41 | 170.24 | -3.99 | 1,731.65 | 1,123,721 | 20.92 | 556,013 | 17.49 | 9.47 | 189 |
| 30 | 04-Nov | 187.00 | 188.86 | 177.55 | 178.54 | 182.47 | -4.64 | 1,803.68 | 290,378 | 5.40 | 189,428 | 5.96 | 3.46 | 64 |
| 31 | 03-Nov | 183.00 | 191.30 | 182.97 | 187.23 | 187.61 | 2.83 | 1,891.47 | 577,793 | 10.75 | 297,287 | 9.35 | 5.58 | 101 |
| 32 | 31-Oct | 184.90 | 184.90 | 181.50 | 182.07 | 182.38 | -0.67 | 1,839.34 | 270,536 | 5.04 | 208,843 | 6.57 | 3.81 | 71 |
| 33 | 30-Oct | 183.15 | 185.14 | 182.00 | 183.30 | 183.25 | -0.91 | 1,851.77 | 109,198 | 2.03 | 62,335 | 1.96 | 1.14 | 21 |
| 34 | 29-Oct | 183.05 | 185.68 | 181.05 | 184.98 | 183.33 | 0.53 | 1,868.74 | 136,077 | 2.53 | 71,413 | 2.25 | 1.31 | 24 |
| 35 | 28-Oct | 181.84 | 185.71 | 180.05 | 184.01 | 182.64 | 1.84 | 1,858.94 | 213,220 | 3.97 | 106,556 | 3.35 | 1.95 | 36 |
| 36 | 27-Oct | 182.32 | 184.00 | 179.21 | 180.69 | 181.11 | -0.89 | 1,825.40 | 265,974 | 4.95 | 174,587 | 5.49 | 3.16 | 59 |
| 37 | 24-Oct | 183.99 | 186.00 | 180.36 | 182.32 | 182.39 | -0.73 | 1,841.87 | 297,182 | 5.53 | 199,200 | 6.26 | 3.63 | 68 |
| 38 | 23-Oct | 186.99 | 189.36 | 182.75 | 183.66 | 185.95 | 0.23 | 1,855.40 | 297,492 | 5.54 | 96,557 | 3.04 | 1.80 | 33 |
| 39 | 21-Oct | 180.51 | 184.74 | 180.00 | 183.23 | 183.37 | 1.36 | 1,851.06 | 53,725 | 1.00 | 31,796 | 1.00 | 0.58 | 11 |
| 40 | 20-Oct | 185.00 | 185.00 | 180.00 | 180.78 | 181.82 | -0.96 | 1,826.31 | 119,807 | 2.23 | 53,015 | 1.67 | 0.96 | 18 |
| 41 | 17-Oct | 182.19 | 183.03 | 180.00 | 182.54 | 181.22 | 0.65 | 1,844.09 | 281,608 | 5.24 | 183,522 | 5.77 | 3.33 | 62 |
| 42 | 16-Oct | 189.55 | 191.79 | 176.21 | 181.36 | 181.78 | -4.37 | 1,832.17 | 553,544 | 10.30 | 262,639 | 8.26 | 4.77 | 89 |
| 43 | 15-Oct | 191.74 | 192.73 | 189.00 | 189.65 | 190.38 | -1.19 | 1,915.92 | 135,452 | 2.52 | 66,645 | 2.10 | 1.27 | 23 |
| 44 | 14-Oct | 193.00 | 194.34 | 190.59 | 191.94 | 192.87 | -0.54 | 1,939.05 | 298,380 | 5.55 | 211,924 | 6.66 | 4.09 | 72 |
| 45 | 13-Oct | 193.00 | 194.56 | 192.00 | 192.99 | 193.07 | -0.36 | 1,949.66 | 173,896 | 3.24 | 101,745 | 3.20 | 1.96 | 35 |
| 46 | 10-Oct | 193.49 | 195.18 | 192.01 | 193.68 | 193.68 | 0.52 | 1,956.63 | 296,255 | 5.51 | 160,771 | 5.06 | 3.11 | 55 |
| 47 | 09-Oct | 195.00 | 195.00 | 190.55 | 192.67 | 192.45 | -0.68 | 1,946.43 | 214,349 | 3.99 | 142,428 | 4.48 | 2.74 | 48 |
| 48 | 08-Oct | 193.35 | 194.79 | 192.35 | 193.99 | 193.53 | 0.44 | 1,959.76 | 343,300 | 6.39 | 242,115 | 7.61 | 4.69 | 82 |
| 49 | 07-Oct | 190.11 | 194.80 | 189.91 | 193.14 | 192.98 | 1.71 | 1,951.18 | 444,511 | 8.27 | 251,722 | 7.92 | 4.86 | 85 |
| 50 | 06-Oct | 194.49 | 195.51 | 188.91 | 189.90 | 191.85 | -1.69 | 1,918.44 | 274,657 | 5.11 | 126,949 | 3.99 | 2.44 | 43 |
| 51 | 03-Oct | 193.75 | 194.60 | 189.80 | 193.17 | 192.33 | -0.26 | 1,951.48 | 355,130 | 6.61 | 211,764 | 6.66 | 4.07 | 72 |
| 52 | 01-Oct | 192.76 | 194.34 | 188.00 | 193.67 | 191.75 | 0.97 | 1,956.53 | 317,820 | 5.92 | 170,301 | 5.36 | 3.27 | 58 |
| 53 | 30-Sep | 192.43 | 193.76 | 190.38 | 191.81 | 191.88 | 0.48 | 1,937.74 | 557,808 | 10.38 | 374,228 | 11.77 | 7.18 | 127 |
| 54 | 29-Sep | 194.00 | 196.50 | 189.50 | 190.90 | 192.66 | 0.34 | 1,928.55 | 934,290 | 17.39 | 673,408 | 21.18 | 12.97 | 228 |
| 55 | 26-Sep | 194.85 | 196.30 | 188.60 | 190.26 | 193.33 | -1.45 | 1,922.08 | 1,236,918 | 23.02 | 805,714 | 25.34 | 15.58 | 273 |
| 56 | 25-Sep | 192.23 | 196.70 | 192.00 | 193.05 | 194.03 | 0.47 | 1,950.27 | 594,304 | 11.06 | 329,235 | 10.35 | 6.39 | 112 |
| 57 | 24-Sep | 192.42 | 196.40 | 191.30 | 192.14 | 193.29 | 0.07 | 1,941.07 | 461,690 | 8.59 | 273,955 | 8.62 | 5.30 | 93 |
| 58 | 23-Sep | 192.26 | 193.60 | 186.91 | 192.00 | 190.48 | -0.14 | 1,939.00 | 756,646 | 14.08 | 514,268 | 16.17 | 9.80 | 174 |
| 59 | 22-Sep | 189.95 | 195.00 | 189.20 | 192.26 | 192.30 | 1.29 | 1,942.29 | 781,437 | 14.54 | 385,431 | 12.12 | 7.41 | 131 |
| 60 | 19-Sep | 186.20 | 191.00 | 184.86 | 189.81 | 189.17 | 1.93 | 1,917.53 | 718,910 | 13.38 | 413,235 | 13.00 | 7.82 | 140 |
| 61 | 18-Sep | 180.30 | 187.00 | 180.24 | 186.21 | 185.05 | 3.31 | 1,881.17 | 466,455 | 8.68 | 223,721 | 7.04 | 4.14 | 76 |
| 62 | 17-Sep | 181.00 | 183.98 | 178.25 | 180.25 | 180.52 | -0.25 | 1,820.96 | 191,181 | 3.56 | 96,279 | 3.03 | 1.74 | 33 |
| 63 | 16-Sep | 179.00 | 182.99 | 178.40 | 180.71 | 180.69 | 0.49 | 1,825.60 | 201,091 | 3.74 | 99,452 | 3.13 | 1.80 | 34 |
| 64 | 15-Sep | 185.50 | 187.00 | 178.63 | 179.83 | 182.43 | -3.41 | 1,816.71 | 579,924 | 10.79 | 301,563 | 9.48 | 5.50 | 102 |
| 65 | 12-Sep | 178.05 | 189.50 | 175.51 | 186.18 | 184.77 | 4.57 | 1,880.86 | 1,077,433 | 20.05 | 537,516 | 16.90 | 9.93 | 182 |
| 66 | 11-Sep | 172.50 | 181.42 | 172.50 | 178.05 | 177.64 | 2.79 | 1,798.73 | 482,233 | 8.98 | 247,967 | 7.80 | 4.40 | 84 |
| 67 | 10-Sep | 171.50 | 174.95 | 171.50 | 173.21 | 173.49 | -0.19 | 1,749.83 | 215,857 | 4.02 | 125,686 | 3.95 | 2.18 | 43 |