| Macro-sector: Financial Services | Band: 10 | High52 Price: 315.53 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 02-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 159.37 | Low52 Price: 123.96 | Barrier: 164.66; Drift%: 2.47 |
| Basic Industry: Microfinance Institutions | Total Equity: 101,023,885 | Low52 Date: 07-Apr-2025 | SHP: 55.02 / 2.99 / 12.57 / 29.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 198.7 / 130.5 | Month: 202.12 / 161.99 | Week: 159.8 / 146.56 | Day: 170.65 / 164.25 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 165.85 | 170.65 | 164.25 | 168.83 | 168.06 | 0.49 | 1,705.59 | 233,356 | 1.56 | 95,083 | 1.68 | 1.60 | 32 |
| 2 | 26-Aug | 168.56 | 173.99 | 165.34 | 168.00 | 169.59 | -0.33 | 1,697.00 | 396,693 | 2.66 | 158,764 | 2.80 | 2.69 | 54 |
| 3 | 25-Aug | 168.00 | 172.99 | 164.36 | 168.56 | 169.40 | 0.82 | 1,702.86 | 396,446 | 2.66 | 170,147 | 3.00 | 2.88 | 58 |
| 4 | 22-Aug | 162.09 | 170.01 | 162.09 | 167.19 | 167.58 | 3.10 | 1,689.02 | 672,121 | 4.51 | 238,942 | 4.22 | 4.00 | 81 |
| 5 | 21-Aug | 160.96 | 166.30 | 159.07 | 162.17 | 163.30 | 0.75 | 1,638.30 | 386,355 | 2.59 | 178,086 | 3.14 | 2.91 | 60 |
| 6 | 20-Aug | 156.52 | 163.94 | 156.52 | 160.96 | 160.87 | 2.83 | 1,626.08 | 455,597 | 3.05 | 191,569 | 3.38 | 3.08 | 65 |
| 7 | 19-Aug | 154.50 | 160.20 | 153.82 | 156.53 | 157.02 | 0.65 | 1,581.33 | 360,884 | 2.42 | 172,514 | 3.04 | 2.71 | 59 |
| 8 | 18-Aug | 150.00 | 158.03 | 149.95 | 155.52 | 154.47 | 5.43 | 1,571.12 | 650,010 | 4.36 | 280,759 | 4.96 | 4.34 | 95 |
| 9 | 14-Aug | 151.50 | 153.37 | 146.56 | 147.51 | 149.55 | -2.75 | 1,490.20 | 273,941 | 1.84 | 124,810 | 2.20 | 1.87 | 42 |
| 10 | 13-Aug | 152.00 | 154.35 | 150.50 | 151.68 | 152.07 | -0.55 | 1,532.33 | 149,160 | 1.00 | 56,659 | 1.00 | 0.86 | 19 |
| 11 | 12-Aug | 156.00 | 159.80 | 151.00 | 152.52 | 155.20 | -1.01 | 1,540.82 | 293,627 | 1.97 | 108,636 | 1.92 | 1.69 | 37 |
| 12 | 11-Aug | 147.48 | 155.54 | 146.67 | 154.08 | 153.23 | 4.48 | 1,556.58 | 611,148 | 4.10 | 274,548 | 4.85 | 4.21 | 105 |
| 13 | 08-Aug | 153.00 | 155.00 | 146.50 | 147.48 | 151.15 | -3.67 | 1,489.90 | 352,399 | 2.36 | 160,685 | 2.84 | 2.43 | 62 |
| 14 | 07-Aug | 153.14 | 155.00 | 144.21 | 153.10 | 149.27 | -0.03 | 1,546.68 | 553,194 | 3.71 | 239,728 | 4.23 | 3.58 | 92 |
| 15 | 06-Aug | 158.43 | 158.43 | 150.50 | 153.14 | 152.91 | -3.34 | 1,547.08 | 377,154 | 2.53 | 199,152 | 3.51 | 3.05 | 76 |
| 16 | 05-Aug | 160.80 | 161.28 | 157.21 | 158.43 | 158.90 | -1.20 | 1,600.52 | 182,382 | 1.22 | 96,584 | 1.70 | 1.53 | 37 |
| 17 | 04-Aug | 161.00 | 161.12 | 157.01 | 160.35 | 159.37 | 0.94 | 1,619.92 | 208,512 | 1.40 | 87,190 | 1.54 | 1.39 | 33 |
| 18 | 01-Aug | 162.97 | 164.66 | 157.60 | 158.85 | 160.29 | -2.52 | 1,604.76 | 379,917 | 2.55 | 198,158 | 3.50 | 3.18 | 76 |
| 19 | 31-Jul | 165.00 | 167.02 | 161.99 | 162.96 | 164.04 | -1.85 | 1,646.29 | 219,178 | 1.47 | 109,425 | 1.93 | 1.80 | 42 |
| 20 | 30-Jul | 167.65 | 170.24 | 163.32 | 166.03 | 166.07 | 0.02 | 1,677.30 | 275,722 | 1.85 | 138,461 | 2.44 | 2.30 | 53 |
| 21 | 29-Jul | 166.70 | 169.60 | 162.21 | 166.00 | 164.50 | -0.43 | 1,676.00 | 451,599 | 3.03 | 230,722 | 4.07 | 3.80 | 88 |
| 22 | 28-Jul | 171.99 | 172.42 | 165.30 | 166.72 | 168.84 | -1.98 | 1,684.27 | 261,399 | 1.75 | 104,845 | 1.85 | 1.77 | 40 |
| 23 | 25-Jul | 178.30 | 178.95 | 169.26 | 170.08 | 172.74 | -4.14 | 1,718.21 | 394,047 | 2.64 | 202,827 | 3.58 | 3.50 | 78 |
| 24 | 24-Jul | 181.90 | 182.77 | 176.53 | 177.43 | 178.56 | -1.66 | 1,792.47 | 267,739 | 1.79 | 128,735 | 2.27 | 2.30 | 49 |
| 25 | 23-Jul | 183.61 | 184.55 | 177.99 | 180.43 | 179.83 | -1.25 | 1,822.77 | 390,902 | 2.62 | 183,996 | 3.25 | 3.31 | 71 |
| 26 | 22-Jul | 188.53 | 189.22 | 182.11 | 182.71 | 184.26 | -2.61 | 1,845.81 | 313,422 | 2.10 | 151,200 | 2.67 | 2.79 | 58 |
| 27 | 21-Jul | 191.10 | 191.14 | 185.53 | 187.60 | 187.30 | -1.85 | 1,895.21 | 240,419 | 1.61 | 111,232 | 1.96 | 2.08 | 43 |
| 28 | 18-Jul | 192.25 | 193.04 | 187.63 | 191.14 | 190.01 | -1.09 | 1,930.97 | 260,050 | 1.74 | 120,581 | 2.13 | 2.29 | 46 |
| 29 | 17-Jul | 194.30 | 196.73 | 191.51 | 193.24 | 193.90 | -0.47 | 1,952.19 | 317,220 | 2.13 | 121,390 | 2.14 | 2.35 | 47 |
| 30 | 16-Jul | 194.70 | 196.50 | 192.20 | 194.15 | 194.10 | 0.00 | 1,961.38 | 267,195 | 1.79 | 121,326 | 2.14 | 2.35 | 46 |
| 31 | 15-Jul | 187.40 | 195.72 | 187.00 | 194.15 | 192.85 | 4.67 | 1,961.38 | 826,470 | 5.54 | 363,579 | 6.42 | 7.01 | 139 |
| 32 | 14-Jul | 188.81 | 188.82 | 184.50 | 185.48 | 186.27 | -1.76 | 1,873.79 | 312,117 | 2.09 | 117,964 | 2.08 | 2.20 | 45 |
| 33 | 11-Jul | 193.00 | 193.19 | 188.02 | 188.81 | 190.01 | -1.75 | 1,907.43 | 224,897 | 1.51 | 84,941 | 1.50 | 1.61 | 33 |
| 34 | 10-Jul | 188.81 | 192.70 | 187.61 | 192.18 | 191.03 | 2.66 | 1,941.48 | 529,629 | 3.55 | 173,161 | 3.06 | 3.31 | 66 |
| 35 | 09-Jul | 187.20 | 189.15 | 185.77 | 187.20 | 187.29 | 0.43 | 1,891.17 | 359,016 | 2.41 | 111,203 | 1.96 | 2.08 | 43 |
| 36 | 08-Jul | 190.00 | 193.30 | 183.61 | 186.39 | 186.81 | -1.49 | 1,882.98 | 727,054 | 4.87 | 230,267 | 4.06 | 4.30 | 88 |
| 37 | 07-Jul | 195.65 | 196.00 | 188.00 | 189.20 | 190.66 | -2.81 | 1,911.37 | 524,850 | 3.52 | 233,588 | 4.12 | 4.45 | 90 |
| 38 | 04-Jul | 190.06 | 196.59 | 187.92 | 194.68 | 193.06 | 3.21 | 1,966.73 | 1,596,487 | 10.70 | 341,086 | 6.02 | 6.59 | 131 |
| 39 | 03-Jul | 195.29 | 195.50 | 187.40 | 188.62 | 190.36 | -2.75 | 1,905.51 | 762,852 | 5.11 | 397,498 | 7.02 | 7.57 | 152 |
| 40 | 02-Jul | 199.05 | 199.44 | 192.48 | 193.95 | 194.51 | -2.79 | 1,959.36 | 823,573 | 5.52 | 350,951 | 6.19 | 6.83 | 134 |
| 41 | 01-Jul | 199.00 | 202.12 | 196.60 | 199.51 | 199.15 | 0.48 | 2,015.53 | 631,171 | 4.23 | 249,149 | 4.40 | 4.96 | 95 |
| 42 | 30-Jun | 204.78 | 207.01 | 196.75 | 198.55 | 200.80 | -3.52 | 2,005.83 | 954,948 | 6.40 | 492,877 | 8.70 | 9.90 | 189 |
| 43 | 27-Jun | 207.05 | 211.33 | 204.10 | 205.80 | 208.05 | 0.32 | 2,079.07 | 1,551,946 | 10.40 | 778,681 | 13.74 | 16.20 | 298 |
| 44 | 26-Jun | 209.60 | 211.60 | 203.30 | 205.14 | 206.21 | -2.13 | 2,072.40 | 902,876 | 6.05 | 379,496 | 6.70 | 7.83 | 145 |
| 45 | 25-Jun | 206.10 | 211.80 | 203.24 | 209.60 | 207.78 | 2.46 | 2,117.46 | 2,830,451 | 18.98 | 767,033 | 13.54 | 15.94 | 294 |
| 46 | 24-Jun | 194.30 | 207.01 | 194.22 | 204.57 | 202.54 | 6.13 | 2,066.65 | 2,607,745 | 17.48 | 908,185 | 16.03 | 18.39 | 348 |
| 47 | 23-Jun | 187.70 | 197.55 | 187.06 | 192.76 | 193.40 | 2.15 | 1,947.34 | 1,081,981 | 7.25 | 246,795 | 4.36 | 4.77 | 95 |
| 48 | 20-Jun | 186.30 | 194.45 | 186.30 | 188.70 | 190.38 | -0.02 | 1,906.32 | 1,536,718 | 10.30 | 413,344 | 7.30 | 7.87 | 158 |
| 49 | 19-Jun | 196.99 | 196.99 | 186.50 | 188.73 | 191.73 | -4.35 | 1,906.62 | 1,238,734 | 8.30 | 520,995 | 9.20 | 9.99 | 200 |
| 50 | 18-Jun | 193.02 | 200.16 | 189.20 | 197.32 | 194.74 | 2.07 | 1,993.40 | 1,138,056 | 7.63 | 408,082 | 7.20 | 7.95 | 156 |
| 51 | 17-Jun | 199.00 | 202.70 | 192.14 | 193.31 | 197.02 | -1.88 | 1,952.89 | 1,238,011 | 8.30 | 408,356 | 7.21 | 8.05 | 156 |
| 52 | 16-Jun | 193.67 | 198.70 | 189.30 | 197.01 | 194.30 | 1.72 | 1,990.27 | 1,496,019 | 10.03 | 479,746 | 8.47 | 9.32 | 184 |
| 53 | 13-Jun | 190.00 | 201.70 | 189.97 | 193.67 | 195.90 | -1.05 | 1,956.53 | 1,755,653 | 11.77 | 662,795 | 11.70 | 12.98 | 254 |
| 54 | 12-Jun | 192.00 | 203.00 | 189.29 | 195.73 | 197.33 | 3.56 | 1,977.34 | 4,606,797 | 30.88 | 1,404,611 | 24.79 | 27.72 | 538 |
| 55 | 11-Jun | 186.80 | 195.70 | 184.44 | 189.00 | 189.36 | 1.25 | 1,909.00 | 4,274,542 | 28.66 | 1,879,790 | 33.18 | 35.60 | 720 |
| 56 | 10-Jun | 184.00 | 187.75 | 181.80 | 186.66 | 185.37 | 2.38 | 1,885.71 | 972,630 | 6.52 | 418,959 | 7.39 | 7.77 | 161 |
| 57 | 09-Jun | 177.05 | 184.30 | 176.05 | 182.32 | 180.32 | 6.01 | 1,841.87 | 1,642,501 | 11.01 | 714,431 | 12.61 | 12.88 | 274 |
| 58 | 06-Jun | 170.00 | 176.90 | 166.73 | 171.98 | 172.86 | 0.85 | 1,737.41 | 1,342,645 | 9.00 | 612,606 | 10.81 | 10.59 | 235 |
| 59 | 05-Jun | 164.97 | 172.00 | 163.30 | 170.53 | 168.62 | 3.37 | 1,722.76 | 620,419 | 4.16 | 296,425 | 5.23 | 5.00 | 114 |
| 60 | 04-Jun | 169.88 | 169.88 | 163.81 | 164.97 | 165.36 | -2.20 | 1,666.59 | 412,287 | 2.76 | 237,263 | 4.19 | 3.92 | 91 |
| 61 | 03-Jun | 171.99 | 173.60 | 168.20 | 168.68 | 170.56 | -1.90 | 1,704.07 | 219,795 | 1.47 | 124,788 | 2.20 | 2.13 | 48 |
| 62 | 02-Jun | 170.09 | 173.40 | 167.00 | 171.95 | 171.04 | 1.09 | 1,737.11 | 363,687 | 2.44 | 175,456 | 3.10 | 3.00 | 67 |
| 63 | 30-May | 173.48 | 174.50 | 169.22 | 170.09 | 171.09 | -1.66 | 1,718.32 | 779,408 | 5.23 | 417,351 | 7.37 | 7.14 | 160 |
| 64 | 29-May | 180.00 | 181.20 | 172.41 | 172.96 | 175.12 | -3.33 | 1,747.31 | 720,092 | 4.83 | 402,952 | 7.11 | 7.06 | 154 |
| 65 | 28-May | 173.05 | 188.15 | 173.05 | 178.91 | 182.33 | 4.01 | 1,807.42 | 2,707,280 | 18.15 | 935,187 | 16.51 | 17.05 | 358 |
| 66 | 27-May | 172.00 | 175.05 | 170.45 | 172.01 | 172.02 | -0.09 | 1,737.71 | 780,829 | 5.23 | 470,465 | 8.30 | 8.09 | 180 |
| 67 | 26-May | 173.10 | 179.51 | 170.71 | 172.17 | 173.99 | -2.25 | 1,739.33 | 2,519,867 | 16.89 | 1,367,794 | 24.14 | 23.80 | 524 |