| 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: 171.47; Drift%: -3.71 |
| 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: 196.7 / 168.6 | Week: 185.71 / 179.21 | Day: 169.15 / 165.0 | Sis67: 118 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 09-Sep | 174.01 | 175.10 | 171.96 | 173.54 | 173.67 | -0.85 | 1,753.17 | 147,958 | 2.75 | 64,319 | 2.02 | 1.12 | 22 |
| 45 | 08-Sep | 174.98 | 176.23 | 173.82 | 175.03 | 175.04 | 0.03 | 1,768.22 | 127,616 | 2.38 | 73,633 | 2.32 | 1.29 | 25 |
| 46 | 05-Sep | 169.97 | 176.00 | 169.40 | 174.98 | 174.02 | 3.04 | 1,767.72 | 447,163 | 8.32 | 210,048 | 6.61 | 3.66 | 71 |
| 47 | 04-Sep | 173.71 | 175.77 | 169.10 | 169.81 | 171.83 | -2.22 | 1,715.49 | 187,561 | 3.49 | 92,302 | 2.90 | 1.59 | 31 |
| 48 | 03-Sep | 172.00 | 174.23 | 169.50 | 173.66 | 172.35 | 1.94 | 1,754.38 | 366,897 | 6.83 | 186,768 | 5.87 | 3.22 | 63 |
| 49 | 02-Sep | 174.50 | 175.80 | 169.79 | 170.35 | 173.06 | -2.02 | 1,720.94 | 189,742 | 3.53 | 96,049 | 3.02 | 1.66 | 33 |
| 50 | 01-Sep | 170.25 | 176.48 | 168.60 | 173.87 | 172.77 | 1.97 | 1,756.50 | 306,570 | 5.71 | 147,979 | 4.65 | 2.56 | 50 |
| 51 | 29-Aug | 168.21 | 173.32 | 165.99 | 170.51 | 170.15 | 1.00 | 1,722.56 | 315,800 | 5.88 | 152,854 | 4.81 | 2.60 | 52 |
| 52 | 28-Aug | 165.85 | 170.65 | 164.25 | 168.83 | 168.06 | 0.49 | 1,705.59 | 233,356 | 4.34 | 95,083 | 2.99 | 1.60 | 32 |
| 53 | 26-Aug | 168.56 | 173.99 | 165.34 | 168.00 | 169.59 | -0.33 | 1,697.00 | 396,693 | 7.38 | 158,764 | 4.99 | 2.69 | 54 |
| 54 | 25-Aug | 168.00 | 172.99 | 164.36 | 168.56 | 169.40 | 0.82 | 1,702.86 | 396,446 | 7.38 | 170,147 | 5.35 | 2.88 | 58 |
| 55 | 22-Aug | 162.09 | 170.01 | 162.09 | 167.19 | 167.58 | 3.10 | 1,689.02 | 672,121 | 12.51 | 238,942 | 7.51 | 4.00 | 81 |
| 56 | 21-Aug | 160.96 | 166.30 | 159.07 | 162.17 | 163.30 | 0.75 | 1,638.30 | 386,355 | 7.19 | 178,086 | 5.60 | 2.91 | 60 |
| 57 | 20-Aug | 156.52 | 163.94 | 156.52 | 160.96 | 160.87 | 2.83 | 1,626.08 | 455,597 | 8.48 | 191,569 | 6.02 | 3.08 | 65 |
| 58 | 19-Aug | 154.50 | 160.20 | 153.82 | 156.53 | 157.02 | 0.65 | 1,581.33 | 360,884 | 6.72 | 172,514 | 5.43 | 2.71 | 59 |
| 59 | 18-Aug | 150.00 | 158.03 | 149.95 | 155.52 | 154.47 | 5.43 | 1,571.12 | 650,010 | 12.10 | 280,759 | 8.83 | 4.34 | 95 |
| 60 | 14-Aug | 151.50 | 153.37 | 146.56 | 147.51 | 149.55 | -2.75 | 1,490.20 | 273,941 | 5.10 | 124,810 | 3.93 | 1.87 | 42 |
| 61 | 13-Aug | 152.00 | 154.35 | 150.50 | 151.68 | 152.07 | -0.55 | 1,532.33 | 149,160 | 2.78 | 56,659 | 1.78 | 0.86 | 19 |
| 62 | 12-Aug | 156.00 | 159.80 | 151.00 | 152.52 | 155.20 | -1.01 | 1,540.82 | 293,627 | 5.47 | 108,636 | 3.42 | 1.69 | 37 |
| 63 | 11-Aug | 147.48 | 155.54 | 146.67 | 154.08 | 153.23 | 4.48 | 1,556.58 | 611,148 | 11.38 | 274,548 | 8.63 | 4.21 | 105 |
| 64 | 08-Aug | 153.00 | 155.00 | 146.50 | 147.48 | 151.15 | -3.67 | 1,489.90 | 352,399 | 6.56 | 160,685 | 5.05 | 2.43 | 62 |
| 65 | 07-Aug | 153.14 | 155.00 | 144.21 | 153.10 | 149.27 | -0.03 | 1,546.68 | 553,194 | 10.30 | 239,728 | 7.54 | 3.58 | 92 |
| 66 | 06-Aug | 158.43 | 158.43 | 150.50 | 153.14 | 152.91 | -3.34 | 1,547.08 | 377,154 | 7.02 | 199,152 | 6.26 | 3.05 | 76 |
| 67 | 05-Aug | 160.80 | 161.28 | 157.21 | 158.43 | 158.90 | -1.20 | 1,600.52 | 182,382 | 3.39 | 96,584 | 3.04 | 1.53 | 37 |