| Macro-sector: Financial Services | Band: None | High52 Price: 389.4 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 213.15 | Barrier: -; Drift%: - |
| Basic Industry: Other Capital Market related Services | Total Equity: 22,639,347 | Low52 Date: 20-Oct-2025 | SHP: 61.64 / 1.14 / 0.25 / 36.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 373.9 / 321.0 | Week: 369.95 / 342.7 | Day: 350.6 / 325.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 335.00 | 350.60 | 325.00 | 339.55 | 334.48 | 2.88 | 768.72 | 4,728 | 2,364.00 | 2,194 | 2,194.00 | 0.07 | 3 |
| 2 | 06-Apr | 365.00 | 365.00 | 326.00 | 330.05 | 338.73 | -1.54 | 747.21 | 40,228 | 20,114.00 | 37,416 | 37,416.00 | 1.27 | 45 |
| 3 | 02-Apr | 346.10 | 348.00 | 335.00 | 335.20 | 342.99 | -1.53 | 758.87 | 18,801 | 9,400.50 | 16,392 | 16,392.00 | 0.56 | 20 |
| 4 | 01-Apr | 345.95 | 360.00 | 340.00 | 340.40 | 349.28 | -1.60 | 770.64 | 16,593 | 8,296.50 | 13,155 | 13,155.00 | 0.46 | 16 |
| 5 | 30-Mar | 389.00 | 389.00 | 342.35 | 345.95 | 351.83 | -3.41 | 783.21 | 12,648 | 6,324.00 | 10,161 | 10,161.00 | 0.36 | 12 |
| 6 | 27-Mar | 353.05 | 372.50 | 347.00 | 358.15 | 358.85 | 0.94 | 810.83 | 150,178 | 75,089.00 | 0 | 0.00 | 0.00 | 179 |
| 7 | 25-Mar | 354.80 | 358.65 | 345.00 | 354.80 | 355.12 | 3.86 | 803.24 | 49,176 | 24,588.00 | 0 | 0.00 | 0.00 | 59 |
| 8 | 24-Mar | 325.85 | 343.10 | 311.50 | 341.60 | 325.04 | 4.53 | 773.36 | 32,968 | 16,484.00 | 0 | 0.00 | 0.00 | 39 |
| 9 | 23-Mar | 317.35 | 328.90 | 298.10 | 326.80 | 302.38 | 4.16 | 739.85 | 11,309 | 5,654.50 | 0 | 0.00 | 0.00 | 14 |
| 10 | 20-Mar | 339.80 | 339.80 | 309.45 | 313.75 | 313.06 | -3.67 | 710.31 | 9,255 | 4,627.50 | 0 | 0.00 | 0.00 | 11 |
| 11 | 19-Mar | 355.00 | 355.00 | 322.80 | 325.70 | 324.48 | -4.12 | 737.36 | 9,090 | 4,545.00 | 0 | 0.00 | 0.00 | 11 |
| 12 | 18-Mar | 356.00 | 356.00 | 339.00 | 339.70 | 341.83 | -0.06 | 769.06 | 629 | 314.50 | 0 | 0.00 | 0.00 | 1 |
| 13 | 17-Mar | 361.20 | 361.20 | 338.00 | 339.90 | 340.17 | -1.19 | 769.51 | 738 | 369.00 | 0 | 0.00 | 0.00 | 1 |
| 14 | 16-Mar | 376.95 | 376.95 | 344.00 | 344.00 | 344.24 | -4.18 | 778.00 | 7,828 | 3,914.00 | 0 | 0.00 | 0.00 | 9 |
| 15 | 13-Mar | 360.00 | 360.00 | 359.00 | 359.00 | 359.43 | -1.64 | 812.00 | 3,425 | 1,712.50 | 0 | 0.00 | 0.00 | 4 |
| 16 | 12-Mar | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.25 | 826.00 | 26 | 13.00 | 0 | 0.00 | 0.00 | 0 |
| 17 | 11-Mar | 367.00 | 368.00 | 365.90 | 365.90 | 365.95 | -0.57 | 828.37 | 8,741 | 4,370.50 | 0 | 0.00 | 0.00 | 10 |
| 18 | 10-Mar | 367.00 | 368.00 | 367.00 | 368.00 | 367.51 | 0.55 | 833.00 | 1,007 | 503.50 | 0 | 0.00 | 0.00 | 1 |
| 19 | 09-Mar | 356.65 | 366.00 | 356.65 | 366.00 | 364.34 | 0.58 | 828.00 | 5,007 | 2,503.50 | 0 | 0.00 | 0.00 | 6 |
| 20 | 06-Mar | 361.80 | 363.90 | 361.80 | 363.90 | 361.96 | 0.86 | 823.85 | 3,026 | 1,513.00 | 0 | 0.00 | 0.00 | 4 |
| 21 | 04-Mar | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -2.00 | 816.83 | 2 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 22 | 02-Mar | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | -0.49 | 833.47 | 1 | 0.50 | 0 | 0.00 | 0.00 | 0 |
| 23 | 27-Feb | 368.25 | 369.95 | 368.25 | 369.95 | 369.60 | 1.97 | 837.54 | 5,023 | 2,511.50 | 0 | 0.00 | 0.00 | 6 |
| 24 | 26-Feb | 350.00 | 363.70 | 350.00 | 362.80 | 363.38 | 1.74 | 821.36 | 7,293 | 3,646.50 | 0 | 0.00 | 0.00 | 9 |
| 25 | 25-Feb | 342.70 | 356.60 | 342.70 | 356.60 | 353.92 | 1.99 | 807.32 | 5,500 | 2,750.00 | 0 | 0.00 | 0.00 | 7 |
| 26 | 24-Feb | 349.65 | 349.65 | 349.65 | 349.65 | 349.65 | -1.99 | 791.58 | 1 | 0.50 | 0 | 0.00 | 0.00 | 0 |
| 27 | 23-Feb | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | -1.99 | 807.66 | 1 | 0.50 | 0 | 0.00 | 0.00 | 0 |
| 28 | 20-Feb | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.96 | 824.00 | 562 | 281.00 | 0 | 0.00 | 0.00 | 1 |
| 29 | 19-Feb | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2.00 | 808.00 | 1,660 | 830.00 | 0 | 0.00 | 0.00 | 2 |
| 30 | 18-Feb | 356.00 | 356.00 | 350.00 | 350.00 | 350.98 | 0.27 | 792.00 | 981 | 490.50 | 0 | 0.00 | 0.00 | 1 |
| 31 | 17-Feb | 349.05 | 349.05 | 349.05 | 349.05 | 349.05 | 1.99 | 790.23 | 48,473 | 24,236.50 | 0 | 0.00 | 0.00 | 58 |
| 32 | 16-Feb | 329.00 | 342.25 | 329.00 | 342.25 | 330.50 | 2.00 | 774.83 | 5,180 | 2,590.00 | 0 | 0.00 | 0.00 | 6 |
| 33 | 13-Feb | 325.00 | 335.55 | 325.00 | 335.55 | 335.50 | 1.99 | 759.66 | 9,879 | 4,939.50 | 0 | 0.00 | 0.00 | 12 |
| 34 | 12-Feb | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -1.26 | 744.00 | 2 | 1.00 | 0 | 0.00 | 0.00 | 0 |
| 35 | 11-Feb | 340.00 | 340.00 | 333.20 | 333.20 | 333.21 | -2.00 | 754.34 | 909 | 454.50 | 0 | 0.00 | 0.00 | 1 |
| 36 | 10-Feb | 340.00 | 340.00 | 333.50 | 340.00 | 339.89 | 0.00 | 769.00 | 6,002 | 3,001.00 | 0 | 0.00 | 0.00 | 7 |
| 37 | 09-Feb | 339.60 | 340.00 | 339.60 | 340.00 | 339.99 | -1.88 | 769.00 | 5,069 | 2,534.50 | 0 | 0.00 | 0.00 | 6 |
| 38 | 06-Feb | 328.00 | 346.50 | 328.00 | 346.50 | 340.03 | 5.00 | 784.45 | 6,357 | 3,178.50 | 0 | 0.00 | 0.00 | 8 |
| 39 | 05-Feb | 331.00 | 332.30 | 320.00 | 330.00 | 329.09 | 4.27 | 747.00 | 5,502 | 2,751.00 | 0 | 0.00 | 0.00 | 7 |
| 40 | 04-Feb | 303.15 | 319.85 | 300.00 | 316.50 | 305.82 | 3.89 | 716.54 | 8,620 | 4,310.00 | 0 | 0.00 | 0.00 | 10 |
| 41 | 03-Feb | 300.00 | 304.65 | 292.00 | 304.65 | 300.64 | 5.00 | 689.71 | 24,615 | 12,307.50 | 0 | 0.00 | 0.00 | 30 |
| 42 | 02-Feb | 295.70 | 310.45 | 290.00 | 290.15 | 301.24 | -1.88 | 656.88 | 12,672 | 6,336.00 | 0 | 0.00 | 0.00 | 15 |
| 43 | 01-Feb | 280.25 | 295.70 | 280.25 | 295.70 | 295.36 | 4.99 | 669.45 | 3,716 | 1,858.00 | 0 | 0.00 | 0.00 | 4 |
| 44 | 30-Jan | 291.45 | 301.00 | 280.00 | 281.65 | 289.32 | -2.88 | 637.64 | 4,428 | 2,214.00 | 0 | 0.00 | 0.00 | 5 |
| 45 | 29-Jan | 303.50 | 308.00 | 290.00 | 290.00 | 301.49 | -3.97 | 656.00 | 50,281 | 25,140.50 | 0 | 0.00 | 0.00 | 60 |
| 46 | 28-Jan | 300.00 | 314.00 | 287.10 | 302.00 | 302.72 | 0.97 | 683.00 | 166,280 | 83,140.00 | 0 | 0.00 | 0.00 | 200 |
| 47 | 27-Jan | 299.95 | 303.00 | 287.00 | 299.10 | 298.20 | -0.78 | 677.14 | 90,369 | 45,184.50 | 0 | 0.00 | 0.00 | 109 |
| 48 | 23-Jan | 299.95 | 312.00 | 285.30 | 301.45 | 297.95 | 1.38 | 682.46 | 144 | 72.00 | 0 | 0.00 | 0.00 | 0 |
| 49 | 22-Jan | 286.90 | 301.00 | 281.10 | 297.35 | 300.58 | 3.34 | 673.18 | 125,347 | 62,673.50 | 0 | 0.00 | 0.00 | 151 |
| 50 | 21-Jan | 306.65 | 306.65 | 280.65 | 287.75 | 281.50 | -2.59 | 651.45 | 11,053 | 5,526.50 | 0 | 0.00 | 0.00 | 13 |
| 51 | 20-Jan | 309.20 | 309.20 | 293.75 | 295.40 | 294.65 | -4.46 | 668.77 | 3,576 | 1,788.00 | 0 | 0.00 | 0.00 | 4 |
| 52 | 19-Jan | 336.00 | 336.00 | 309.20 | 309.20 | 322.09 | -4.99 | 700.01 | 144 | 72.00 | 0 | 0.00 | 0.00 | 0 |
| 53 | 16-Jan | 317.30 | 338.95 | 317.30 | 325.45 | 324.50 | -2.55 | 736.80 | 13,084 | 6,542.00 | 0 | 0.00 | 0.00 | 16 |
| 54 | 14-Jan | 320.00 | 333.95 | 310.90 | 333.95 | 314.30 | 2.91 | 756.04 | 90 | 45.00 | 0 | 0.00 | 0.00 | 0 |
| 55 | 13-Jan | 339.00 | 339.00 | 323.95 | 324.50 | 325.07 | -4.84 | 734.65 | 837 | 418.50 | 0 | 0.00 | 0.00 | 1 |
| 56 | 12-Jan | 352.75 | 352.75 | 319.20 | 341.00 | 323.89 | 1.49 | 772.00 | 1,895 | 947.50 | 0 | 0.00 | 0.00 | 2 |
| 57 | 09-Jan | 327.20 | 338.00 | 327.20 | 336.00 | 337.28 | -1.18 | 760.00 | 222 | 111.00 | 0 | 0.00 | 0.00 | 0 |
| 58 | 08-Jan | 340.00 | 340.00 | 323.45 | 340.00 | 330.23 | -0.01 | 769.00 | 2,828 | 1,414.00 | 0 | 0.00 | 0.00 | 3 |
| 59 | 07-Jan | 335.00 | 350.00 | 330.00 | 340.05 | 338.88 | 1.58 | 769.85 | 13,965 | 6,982.50 | 0 | 0.00 | 0.00 | 17 |
| 60 | 06-Jan | 325.00 | 335.00 | 325.00 | 334.75 | 331.46 | -0.15 | 757.85 | 2,375 | 1,187.50 | 0 | 0.00 | 0.00 | 3 |
| 61 | 05-Jan | 330.00 | 339.55 | 330.00 | 335.25 | 335.03 | -1.41 | 758.98 | 337 | 168.50 | 0 | 0.00 | 0.00 | 0 |
| 62 | 02-Jan | 340.00 | 345.00 | 328.50 | 340.05 | 336.45 | -0.58 | 769.85 | 4,690 | 2,345.00 | 0 | 0.00 | 0.00 | 6 |
| 63 | 01-Jan | 345.00 | 345.00 | 342.00 | 342.05 | 344.95 | -4.32 | 774.38 | 1,032 | 516.00 | 0 | 0.00 | 0.00 | 1 |
| 64 | 31-Dec | 337.50 | 367.65 | 337.50 | 357.50 | 346.79 | 1.32 | 809.36 | 7,951 | 3,975.50 | 0 | 0.00 | 0.00 | 10 |
| 65 | 30-Dec | 325.00 | 353.00 | 323.60 | 352.85 | 348.13 | 4.94 | 798.83 | 17,695 | 8,847.50 | 0 | 0.00 | 0.00 | 21 |
| 66 | 29-Dec | 345.00 | 345.00 | 333.80 | 336.25 | 337.94 | -3.60 | 761.25 | 4,404 | 2,202.00 | 0 | 0.00 | 0.00 | 5 |
| 67 | 26-Dec | 348.90 | 366.50 | 348.75 | 348.80 | 350.27 | -4.96 | 789.66 | 1,167 | 583.50 | 0 | 0.00 | 0.00 | 1 |
Similar Stocks: 21STCENMGM GCSL