| Macro-sector: Financial Services | Band: 10 | High52 Price: 159.46 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 60.73 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 279,025,453 | Low52 Date: 17-Mar-2025 | SHP: 55.06 / 3.42 / 0.16 / 41.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 119.9 / 60.73 | Month: 89.33 / 72.01 | Week: 87.71 / 84.61 | Day: 84.52 / 81.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 84.00 | 84.52 | 81.40 | 81.89 | 82.55 | -3.95 | 2,284.94 | 671,113 | 2.52 | 418,393 | 4.96 | 3.45 | 36 |
| 2 | 10-Jul | 85.37 | 86.04 | 84.79 | 85.26 | 85.29 | 0.31 | 2,378.97 | 494,207 | 1.86 | 275,535 | 3.27 | 2.35 | 24 |
| 3 | 09-Jul | 84.99 | 85.58 | 84.29 | 85.00 | 84.97 | 0.41 | 2,371.00 | 421,588 | 1.58 | 207,390 | 2.46 | 1.76 | 18 |
| 4 | 08-Jul | 85.33 | 86.44 | 83.56 | 84.65 | 84.74 | -0.80 | 2,361.95 | 516,580 | 1.94 | 239,335 | 2.84 | 2.03 | 21 |
| 5 | 07-Jul | 85.90 | 87.20 | 84.97 | 85.33 | 85.98 | -0.72 | 2,380.92 | 477,689 | 1.79 | 197,984 | 2.35 | 1.70 | 17 |
| 6 | 04-Jul | 86.40 | 86.82 | 85.12 | 85.95 | 85.91 | -0.36 | 2,398.22 | 435,586 | 1.63 | 213,455 | 2.53 | 1.83 | 18 |
| 7 | 03-Jul | 85.30 | 86.72 | 84.82 | 86.26 | 85.97 | 1.24 | 2,406.87 | 581,281 | 2.18 | 207,075 | 2.46 | 1.78 | 18 |
| 8 | 02-Jul | 86.19 | 86.64 | 84.61 | 85.20 | 85.27 | -1.15 | 2,377.30 | 453,708 | 1.70 | 180,821 | 2.15 | 1.54 | 16 |
| 9 | 01-Jul | 86.19 | 87.71 | 85.59 | 86.19 | 86.34 | 0.09 | 2,404.92 | 674,444 | 2.53 | 255,089 | 3.03 | 2.20 | 22 |
| 10 | 30-Jun | 86.45 | 87.21 | 85.75 | 86.11 | 86.32 | -0.08 | 2,402.69 | 618,726 | 2.32 | 284,831 | 3.38 | 2.46 | 25 |
| 11 | 27-Jun | 84.75 | 86.81 | 84.75 | 86.18 | 86.05 | 1.03 | 2,404.64 | 677,194 | 2.54 | 284,248 | 3.37 | 2.45 | 25 |
| 12 | 26-Jun | 86.49 | 87.28 | 84.32 | 85.30 | 85.44 | -0.88 | 2,380.09 | 677,107 | 2.54 | 275,432 | 3.27 | 2.35 | 24 |
| 13 | 25-Jun | 83.05 | 86.48 | 83.01 | 86.06 | 85.52 | 4.44 | 2,401.29 | 1,379,878 | 5.18 | 587,279 | 6.97 | 5.02 | 51 |
| 14 | 24-Jun | 81.95 | 84.40 | 80.30 | 82.40 | 82.36 | 2.53 | 2,299.17 | 2,788,229 | 10.47 | 860,650 | 10.21 | 7.09 | 75 |
| 15 | 23-Jun | 79.00 | 80.88 | 78.40 | 80.37 | 79.82 | 0.71 | 2,242.53 | 724,462 | 2.72 | 282,621 | 3.35 | 2.26 | 24 |
| 16 | 20-Jun | 78.31 | 80.09 | 78.11 | 79.80 | 79.31 | 1.60 | 2,226.62 | 486,234 | 1.83 | 164,460 | 1.95 | 1.30 | 14 |
| 17 | 19-Jun | 80.62 | 81.54 | 78.27 | 78.54 | 79.85 | -2.59 | 2,191.47 | 739,220 | 2.77 | 286,036 | 3.39 | 2.28 | 25 |
| 18 | 18-Jun | 82.90 | 83.00 | 79.71 | 80.63 | 81.17 | -2.95 | 2,249.78 | 1,115,735 | 4.19 | 450,345 | 5.34 | 3.66 | 39 |
| 19 | 17-Jun | 83.70 | 84.80 | 81.40 | 83.08 | 83.11 | -0.37 | 2,318.14 | 1,237,335 | 4.64 | 578,151 | 6.86 | 4.81 | 50 |
| 20 | 16-Jun | 81.90 | 83.72 | 79.52 | 83.39 | 81.87 | 2.28 | 2,326.79 | 1,288,390 | 4.84 | 539,033 | 6.39 | 4.41 | 47 |
| 21 | 13-Jun | 81.97 | 82.64 | 80.57 | 81.53 | 81.55 | -2.69 | 2,274.89 | 1,786,428 | 6.71 | 903,073 | 10.71 | 7.36 | 78 |
| 22 | 12-Jun | 87.30 | 88.46 | 83.40 | 83.78 | 85.68 | -3.48 | 2,337.68 | 1,545,711 | 5.80 | 772,389 | 9.16 | 6.62 | 67 |
| 23 | 11-Jun | 88.20 | 88.49 | 86.10 | 86.80 | 87.31 | -1.03 | 2,421.94 | 1,712,574 | 6.43 | 849,680 | 10.08 | 7.42 | 74 |
| 24 | 10-Jun | 91.58 | 92.75 | 87.26 | 87.70 | 89.57 | -3.68 | 2,447.05 | 3,016,363 | 11.32 | 1,512,613 | 17.94 | 13.55 | 131 |
| 25 | 09-Jun | 85.89 | 94.79 | 85.89 | 91.05 | 91.72 | 6.22 | 2,540.53 | 6,332,147 | 23.77 | 2,369,043 | 28.11 | 21.73 | 205 |
| 26 | 06-Jun | 85.40 | 87.60 | 84.97 | 85.72 | 86.23 | 0.79 | 2,391.81 | 2,625,404 | 9.85 | 1,622,990 | 19.25 | 14.00 | 141 |
| 27 | 05-Jun | 85.24 | 87.79 | 84.90 | 85.05 | 85.75 | 0.27 | 2,373.11 | 1,296,554 | 4.87 | 730,677 | 8.67 | 6.27 | 63 |
| 28 | 04-Jun | 84.80 | 86.35 | 83.94 | 84.82 | 85.10 | 0.98 | 2,366.69 | 1,343,041 | 5.04 | 632,333 | 7.50 | 5.38 | 55 |
| 29 | 03-Jun | 85.49 | 88.60 | 82.07 | 84.00 | 86.59 | -1.22 | 2,343.00 | 3,367,013 | 12.64 | 1,750,436 | 20.77 | 15.16 | 152 |
| 30 | 02-Jun | 84.10 | 87.40 | 84.10 | 85.04 | 85.73 | 1.20 | 2,372.83 | 1,569,855 | 5.89 | 953,525 | 11.31 | 8.17 | 83 |
| 31 | 30-May | 85.20 | 86.30 | 83.50 | 84.03 | 84.85 | -1.45 | 2,344.65 | 621,466 | 2.33 | 297,936 | 3.53 | 2.53 | 26 |
| 32 | 29-May | 86.75 | 87.45 | 84.70 | 85.27 | 85.47 | -0.70 | 2,379.25 | 792,496 | 2.97 | 409,576 | 4.86 | 3.50 | 35 |
| 33 | 28-May | 87.15 | 87.37 | 85.55 | 85.87 | 86.15 | -1.24 | 2,395.99 | 511,553 | 1.92 | 312,920 | 3.71 | 2.70 | 27 |
| 34 | 27-May | 84.89 | 87.60 | 84.51 | 86.95 | 86.06 | 2.25 | 2,426.13 | 858,835 | 3.22 | 351,702 | 4.17 | 3.03 | 30 |
| 35 | 26-May | 87.45 | 87.58 | 84.50 | 85.04 | 85.71 | -2.66 | 2,372.83 | 552,981 | 2.08 | 327,468 | 3.88 | 2.81 | 28 |
| 36 | 23-May | 86.28 | 88.85 | 86.28 | 87.36 | 87.51 | 1.37 | 2,437.57 | 617,608 | 2.32 | 229,318 | 2.72 | 2.01 | 20 |
| 37 | 22-May | 85.05 | 88.88 | 84.34 | 86.18 | 86.61 | -0.43 | 2,404.64 | 1,031,112 | 3.87 | 390,743 | 4.64 | 3.38 | 34 |
| 38 | 21-May | 85.15 | 87.84 | 84.98 | 86.55 | 86.26 | 1.64 | 2,414.97 | 574,202 | 2.16 | 184,130 | 2.18 | 1.59 | 16 |
| 39 | 20-May | 88.18 | 88.73 | 84.76 | 85.15 | 85.44 | -2.79 | 2,375.90 | 1,645,171 | 6.18 | 1,007,085 | 11.95 | 8.60 | 87 |
| 40 | 19-May | 88.80 | 89.33 | 86.59 | 87.59 | 87.75 | 0.36 | 2,443.98 | 1,161,741 | 4.36 | 482,108 | 5.72 | 4.23 | 42 |
| 41 | 16-May | 83.58 | 87.80 | 83.06 | 87.28 | 85.56 | 5.03 | 2,435.33 | 1,087,519 | 4.08 | 438,719 | 5.20 | 3.75 | 38 |
| 42 | 15-May | 84.95 | 85.20 | 82.62 | 83.10 | 83.82 | -1.82 | 2,318.70 | 616,265 | 2.31 | 279,776 | 3.32 | 2.35 | 24 |
| 43 | 14-May | 80.99 | 84.80 | 80.97 | 84.64 | 83.15 | 5.04 | 2,361.67 | 994,921 | 3.73 | 411,317 | 4.88 | 3.42 | 35 |
| 44 | 13-May | 79.48 | 81.20 | 79.21 | 80.58 | 80.38 | 1.36 | 2,248.39 | 793,396 | 2.98 | 288,065 | 3.42 | 2.32 | 25 |
| 45 | 12-May | 75.12 | 80.30 | 75.12 | 79.50 | 78.76 | 8.59 | 2,218.25 | 892,523 | 3.35 | 394,989 | 4.69 | 3.11 | 34 |
| 46 | 09-May | 73.74 | 74.29 | 72.01 | 73.21 | 72.98 | -2.61 | 2,042.75 | 409,048 | 1.54 | 161,709 | 1.92 | 1.18 | 14 |
| 47 | 08-May | 77.12 | 77.99 | 74.60 | 75.17 | 76.97 | -1.75 | 2,097.43 | 396,321 | 1.49 | 183,230 | 2.17 | 1.41 | 16 |
| 48 | 07-May | 72.50 | 77.90 | 72.39 | 76.51 | 74.72 | 1.81 | 2,134.82 | 673,937 | 2.53 | 172,768 | 2.05 | 1.29 | 15 |
| 49 | 06-May | 78.60 | 79.33 | 75.00 | 75.15 | 76.66 | -4.60 | 2,096.88 | 560,460 | 2.10 | 259,711 | 3.08 | 1.99 | 22 |
| 50 | 05-May | 75.09 | 79.64 | 74.10 | 78.77 | 77.66 | 5.05 | 2,197.88 | 1,840,501 | 6.91 | 361,458 | 4.29 | 2.81 | 31 |
| 51 | 02-May | 74.52 | 76.83 | 74.22 | 74.98 | 75.37 | 0.60 | 2,092.13 | 266,414 | 1.00 | 84,291 | 1.00 | 0.64 | 7 |
| 52 | 30-Apr | 77.47 | 78.00 | 73.95 | 74.53 | 75.54 | -3.57 | 2,079.58 | 456,508 | 1.71 | 186,351 | 2.21 | 1.41 | 16 |
| 53 | 29-Apr | 77.07 | 79.00 | 76.29 | 77.29 | 77.49 | 0.91 | 2,156.59 | 490,399 | 1.84 | 183,972 | 2.18 | 1.43 | 16 |
| 54 | 28-Apr | 76.71 | 77.65 | 75.92 | 76.59 | 76.67 | -1.35 | 2,137.06 | 613,269 | 2.30 | 173,067 | 2.05 | 1.33 | 15 |
| 55 | 25-Apr | 80.44 | 80.86 | 76.10 | 77.64 | 77.80 | -3.72 | 2,166.35 | 1,066,261 | 4.00 | 309,581 | 3.67 | 2.41 | 27 |
| 56 | 24-Apr | 80.85 | 82.57 | 79.30 | 80.64 | 81.33 | -0.30 | 2,250.06 | 659,394 | 2.48 | 183,670 | 2.18 | 1.49 | 16 |
| 57 | 23-Apr | 78.39 | 83.21 | 78.20 | 80.88 | 81.45 | 4.11 | 2,256.76 | 2,520,574 | 9.46 | 711,363 | 8.44 | 5.79 | 61 |
| 58 | 22-Apr | 77.80 | 78.81 | 76.50 | 77.69 | 77.88 | 0.36 | 2,167.75 | 628,511 | 2.36 | 230,962 | 2.74 | 1.80 | 20 |
| 59 | 21-Apr | 75.02 | 77.70 | 73.82 | 77.41 | 76.62 | 4.02 | 2,159.94 | 1,211,574 | 4.55 | 537,628 | 6.38 | 4.12 | 46 |
| 60 | 17-Apr | 73.10 | 75.60 | 72.40 | 74.42 | 74.26 | 1.81 | 2,076.51 | 762,279 | 2.86 | 271,588 | 3.22 | 2.02 | 23 |
| 61 | 16-Apr | 72.80 | 73.97 | 72.24 | 73.10 | 73.03 | 1.42 | 2,039.68 | 329,642 | 1.24 | 159,908 | 1.90 | 1.17 | 14 |
| 62 | 15-Apr | 71.47 | 72.70 | 70.82 | 72.08 | 72.07 | 2.49 | 2,011.22 | 626,568 | 2.35 | 281,646 | 3.34 | 2.03 | 24 |
| 63 | 11-Apr | 70.01 | 71.21 | 68.96 | 70.33 | 70.13 | 1.99 | 1,962.39 | 529,795 | 1.99 | 241,871 | 2.87 | 1.70 | 21 |
| 64 | 09-Apr | 70.00 | 70.12 | 67.87 | 68.96 | 68.72 | -2.03 | 1,924.16 | 314,497 | 1.18 | 117,758 | 1.40 | 0.81 | 10 |
| 65 | 08-Apr | 70.80 | 70.80 | 68.65 | 70.39 | 69.85 | 3.68 | 1,964.06 | 432,741 | 1.62 | 158,591 | 1.88 | 1.11 | 14 |
| 66 | 07-Apr | 65.25 | 68.49 | 65.01 | 67.89 | 66.43 | -4.65 | 1,894.30 | 945,610 | 3.55 | 284,142 | 3.37 | 1.89 | 24 |
| 67 | 04-Apr | 74.80 | 77.80 | 70.21 | 71.20 | 72.09 | -5.62 | 1,986.66 | 980,529 | 3.68 | 486,308 | 5.77 | 3.51 | 42 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL