| Macro-sector: Financial Services | Band: 20 | High52 Price: 7,735.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Oct-2024 | Bumper: 5,812.0; Drift%: 8.37 |
| Industry: Capital Markets | Face Value: 10 | Low52 Price: 5,015.1 | Barrier: -; Drift%: - |
| Basic Industry: Ratings | Total Equity: 9,651,231 | Low52 Date: 07-Apr-2025 | SHP: 51.87 / 8.78 / 24.17 / 14.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 6,698.95 / 5,056.8 | Month: 5,877.45 / 5,056.8 | Week: 6,149.0 / 5,812.0 | Day: 6,430.5 / 6,291.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 6,335.00 | 6,430.50 | 6,291.00 | 6,343.00 | 6,367.10 | 0.12 | 6,121.00 | 2,352 | 1.68 | 1,006 | 1.76 | 0.64 | 0.07 |
| 2 | 21-May | 6,359.50 | 6,411.50 | 6,268.50 | 6,335.50 | 6,353.42 | -0.58 | 6,114.54 | 3,612 | 2.57 | 1,397 | 2.45 | 0.89 | 0.10 |
| 3 | 20-May | 6,100.00 | 6,570.00 | 6,100.00 | 6,372.50 | 6,401.94 | 2.92 | 6,150.25 | 17,834 | 12.70 | 9,538 | 16.73 | 6.11 | 0.67 |
| 4 | 19-May | 6,192.50 | 6,282.50 | 6,051.00 | 6,192.00 | 6,219.44 | 1.26 | 5,976.00 | 4,228 | 3.01 | 2,166 | 3.80 | 1.35 | 0.15 |
| 5 | 16-May | 6,149.00 | 6,149.00 | 6,084.00 | 6,115.00 | 6,115.10 | 0.60 | 5,901.00 | 2,500 | 1.78 | 1,743 | 3.06 | 1.07 | 0.12 |
| 6 | 15-May | 6,025.50 | 6,129.00 | 5,992.50 | 6,078.50 | 6,066.82 | 1.01 | 5,866.50 | 3,080 | 2.19 | 1,358 | 2.38 | 0.82 | 0.09 |
| 7 | 14-May | 6,043.00 | 6,072.00 | 5,985.50 | 6,017.50 | 6,012.25 | 0.69 | 5,807.63 | 3,971 | 2.83 | 2,078 | 3.65 | 1.25 | 0.14 |
| 8 | 13-May | 5,939.50 | 6,043.00 | 5,880.50 | 5,976.00 | 5,972.68 | 1.30 | 5,767.00 | 6,258 | 4.46 | 2,933 | 5.15 | 1.75 | 0.20 |
| 9 | 12-May | 5,840.00 | 5,944.00 | 5,812.00 | 5,899.50 | 5,883.35 | 3.42 | 5,693.74 | 3,854 | 2.75 | 2,021 | 3.55 | 1.19 | 0.14 |
| 10 | 09-May | 5,800.00 | 5,850.00 | 5,625.00 | 5,704.50 | 5,750.86 | -2.50 | 5,505.54 | 5,258 | 3.75 | 1,619 | 2.84 | 0.93 | 0.11 |
| 11 | 08-May | 5,840.00 | 5,940.00 | 5,810.00 | 5,851.00 | 5,873.21 | 0.82 | 5,646.00 | 5,913 | 4.21 | 2,748 | 4.82 | 1.61 | 0.19 |
| 12 | 07-May | 5,775.00 | 5,892.50 | 5,740.00 | 5,803.50 | 5,803.07 | -1.11 | 5,601.09 | 3,180 | 2.26 | 1,164 | 2.04 | 0.68 | 0.08 |
| 13 | 06-May | 5,846.00 | 5,931.50 | 5,807.00 | 5,868.50 | 5,868.65 | 0.38 | 5,663.82 | 35,304 | 25.15 | 32,482 | 56.99 | 19.06 | 2.26 |
| 14 | 05-May | 5,838.00 | 5,856.50 | 5,783.00 | 5,846.00 | 5,820.94 | 0.13 | 5,642.00 | 14,276 | 10.17 | 13,017 | 22.84 | 7.58 | 0.91 |
| 15 | 02-May | 5,530.00 | 5,890.50 | 5,507.00 | 5,838.50 | 5,774.71 | 5.03 | 5,634.87 | 12,508 | 8.91 | 5,533 | 9.71 | 3.20 | 0.39 |
| 16 | 30-Apr | 5,685.00 | 5,685.00 | 5,502.00 | 5,559.00 | 5,559.51 | -1.56 | 5,365.00 | 5,090 | 3.63 | 2,878 | 5.05 | 1.60 | 0.20 |
| 17 | 29-Apr | 5,781.50 | 5,798.50 | 5,625.00 | 5,647.00 | 5,693.62 | -1.16 | 5,450.00 | 2,492 | 1.77 | 1,435 | 2.52 | 0.82 | 0.10 |
| 18 | 28-Apr | 5,701.00 | 5,800.00 | 5,657.00 | 5,713.50 | 5,725.78 | -1.32 | 5,514.23 | 3,154 | 2.25 | 1,295 | 2.27 | 0.74 | 0.09 |
| 19 | 25-Apr | 5,859.00 | 5,880.00 | 5,678.00 | 5,790.00 | 5,764.26 | -1.02 | 5,588.00 | 3,854 | 2.75 | 1,400 | 2.46 | 0.81 | 0.10 |
| 20 | 24-Apr | 5,767.50 | 5,870.00 | 5,767.50 | 5,849.50 | 5,852.58 | 1.40 | 5,645.49 | 15,426 | 10.99 | 12,858 | 22.56 | 7.53 | 0.90 |
| 21 | 23-Apr | 5,848.00 | 5,848.00 | 5,674.00 | 5,769.00 | 5,746.23 | 0.10 | 5,567.00 | 9,995 | 7.12 | 6,676 | 11.71 | 3.84 | 0.47 |
| 22 | 22-Apr | 5,616.00 | 5,909.50 | 5,616.00 | 5,763.00 | 5,827.87 | 1.95 | 5,562.00 | 10,800 | 7.69 | 3,924 | 6.88 | 2.29 | 0.27 |
| 23 | 21-Apr | 5,629.50 | 5,684.50 | 5,564.00 | 5,653.00 | 5,633.16 | 0.86 | 5,455.00 | 4,287 | 3.05 | 2,300 | 4.04 | 1.30 | 0.16 |
| 24 | 17-Apr | 5,722.50 | 5,849.00 | 5,576.00 | 5,605.00 | 5,772.54 | -0.72 | 5,409.00 | 28,197 | 20.08 | 23,646 | 41.48 | 13.65 | 1.65 |
| 25 | 16-Apr | 5,552.00 | 5,665.50 | 5,512.00 | 5,645.50 | 5,613.66 | 2.74 | 5,448.60 | 7,126 | 5.08 | 3,962 | 6.95 | 2.22 | 0.28 |
| 26 | 15-Apr | 5,360.50 | 5,566.50 | 5,348.50 | 5,495.00 | 5,425.69 | 3.88 | 5,303.00 | 6,090 | 4.34 | 3,390 | 5.95 | 1.84 | 0.24 |
| 27 | 11-Apr | 5,353.00 | 5,453.65 | 5,276.15 | 5,289.80 | 5,344.72 | 1.65 | 5,105.31 | 8,738 | 6.22 | 3,022 | 5.30 | 1.62 | 0.21 |
| 28 | 09-Apr | 5,369.95 | 5,472.75 | 5,199.30 | 5,204.05 | 5,225.29 | -1.68 | 5,022.55 | 5,239 | 3.73 | 3,527 | 6.19 | 1.84 | 0.25 |
| 29 | 08-Apr | 5,237.40 | 5,395.80 | 5,237.40 | 5,293.15 | 5,284.28 | 0.62 | 5,108.54 | 3,421 | 2.44 | 1,722 | 3.02 | 0.91 | 0.12 |
| 30 | 07-Apr | 5,015.10 | 5,350.00 | 5,015.10 | 5,260.55 | 5,213.89 | -2.52 | 5,077.08 | 5,796 | 4.13 | 2,249 | 3.95 | 1.17 | 0.16 |
| 31 | 04-Apr | 5,585.00 | 5,585.90 | 5,349.90 | 5,396.65 | 5,431.71 | -2.63 | 5,208.43 | 4,455 | 3.17 | 2,244 | 3.94 | 1.22 | 0.16 |
| 32 | 03-Apr | 5,481.00 | 5,565.00 | 5,455.50 | 5,542.50 | 5,520.97 | 0.35 | 5,349.19 | 1,403 | 1.00 | 569 | 1.00 | 0.31 | 0.04 |
| 33 | 02-Apr | 5,553.90 | 5,609.60 | 5,480.05 | 5,523.30 | 5,539.48 | -0.55 | 5,330.66 | 1,531 | 1.09 | 625 | 1.10 | 0.35 | 0.04 |
| 34 | 01-Apr | 5,400.75 | 5,641.70 | 5,400.75 | 5,553.95 | 5,520.43 | 0.89 | 5,360.25 | 5,018 | 3.57 | 1,715 | 3.01 | 0.95 | 0.12 |
| 35 | 28-Mar | 5,499.00 | 5,600.00 | 5,482.10 | 5,505.05 | 5,541.26 | 0.21 | 5,313.05 | 1,590 | 1.13 | 466 | 0.82 | 0.26 | 0.03 |
| 36 | 27-Mar | 5,627.00 | 5,650.00 | 5,450.15 | 5,493.70 | 5,594.94 | -2.53 | 5,302.10 | 52,184 | 37.17 | 48,623 | 85.30 | 27.20 | 3.40 |
| 37 | 26-Mar | 5,655.00 | 5,662.80 | 5,539.55 | 5,636.10 | 5,601.30 | -0.29 | 5,439.53 | 26,177 | 18.64 | 23,865 | 41.87 | 13.37 | 1.67 |
| 38 | 25-Mar | 5,699.00 | 5,702.45 | 5,550.45 | 5,652.60 | 5,618.91 | 1.33 | 5,455.45 | 6,461 | 4.60 | 2,561 | 4.49 | 1.44 | 0.18 |
| 39 | 24-Mar | 5,581.00 | 5,700.00 | 5,510.00 | 5,578.65 | 5,606.43 | -0.26 | 5,384.08 | 2,930 | 2.09 | 1,142 | 2.00 | 0.64 | 0.08 |
| 40 | 21-Mar | 5,659.50 | 5,877.45 | 5,576.00 | 5,593.15 | 5,689.93 | -1.13 | 5,398.08 | 8,123 | 5.79 | 2,937 | 5.15 | 1.67 | 0.21 |
| 41 | 20-Mar | 5,600.00 | 5,679.00 | 5,532.85 | 5,657.15 | 5,620.84 | 1.42 | 5,459.85 | 3,737 | 2.66 | 1,732 | 3.04 | 0.97 | 0.12 |
| 42 | 19-Mar | 5,445.00 | 5,635.45 | 5,428.55 | 5,577.70 | 5,471.42 | 2.62 | 5,383.17 | 67,806 | 48.29 | 64,729 | 113.56 | 35.42 | 4.53 |
| 43 | 18-Mar | 5,374.00 | 5,504.85 | 5,360.60 | 5,435.35 | 5,433.10 | 0.62 | 5,245.78 | 3,535 | 2.52 | 2,196 | 3.85 | 1.19 | 0.15 |
| 44 | 17-Mar | 5,499.90 | 5,499.90 | 5,361.75 | 5,401.80 | 5,425.87 | -0.35 | 5,213.40 | 4,459 | 3.18 | 3,160 | 5.54 | 1.71 | 0.22 |
| 45 | 13-Mar | 5,368.95 | 5,473.95 | 5,280.00 | 5,420.60 | 5,348.62 | 0.95 | 5,231.55 | 2,286 | 1.63 | 999 | 1.75 | 0.53 | 0.07 |
| 46 | 12-Mar | 5,423.00 | 5,450.00 | 5,291.10 | 5,369.85 | 5,402.14 | -2.21 | 5,182.57 | 5,065 | 3.61 | 3,999 | 7.02 | 2.16 | 0.28 |
| 47 | 11-Mar | 5,358.75 | 5,533.90 | 5,260.00 | 5,491.45 | 5,436.37 | 2.47 | 5,299.93 | 3,862 | 2.75 | 2,061 | 3.62 | 1.12 | 0.14 |
| 48 | 10-Mar | 5,503.00 | 5,643.45 | 5,214.10 | 5,359.15 | 5,427.42 | -3.61 | 5,172.24 | 7,551 | 5.38 | 4,707 | 8.26 | 2.55 | 0.33 |
| 49 | 07-Mar | 5,386.40 | 5,597.10 | 5,386.40 | 5,560.05 | 5,528.98 | 2.35 | 5,366.13 | 7,020 | 5.00 | 5,121 | 8.98 | 2.83 | 0.36 |
| 50 | 06-Mar | 5,260.60 | 5,518.30 | 5,260.60 | 5,432.60 | 5,403.70 | 3.79 | 5,243.13 | 4,412 | 3.14 | 1,759 | 3.09 | 0.95 | 0.12 |
| 51 | 05-Mar | 5,250.00 | 5,301.05 | 5,056.80 | 5,234.40 | 5,223.14 | -2.22 | 5,051.84 | 7,504 | 5.34 | 2,664 | 4.67 | 1.39 | 0.19 |
| 52 | 04-Mar | 5,131.00 | 5,375.00 | 5,115.25 | 5,353.20 | 5,296.03 | 3.30 | 5,166.50 | 5,141 | 3.66 | 2,283 | 4.01 | 1.21 | 0.16 |
| 53 | 03-Mar | 5,300.00 | 5,389.70 | 5,081.90 | 5,182.00 | 5,154.76 | -2.49 | 5,001.00 | 5,120 | 3.65 | 2,716 | 4.76 | 1.40 | 0.19 |
| 54 | 28-Feb | 5,335.60 | 5,389.65 | 5,275.95 | 5,314.55 | 5,322.07 | -0.61 | 5,129.19 | 3,550 | 2.53 | 1,900 | 3.33 | 1.01 | 0.13 |
| 55 | 27-Feb | 5,502.00 | 5,607.00 | 5,313.35 | 5,347.20 | 5,429.04 | -3.28 | 5,160.71 | 3,795 | 2.70 | 1,914 | 3.36 | 1.04 | 0.13 |
| 56 | 25-Feb | 5,620.00 | 5,709.85 | 5,512.00 | 5,528.60 | 5,600.77 | -1.47 | 5,335.78 | 10,330 | 7.36 | 9,229 | 16.19 | 5.17 | 0.65 |
| 57 | 24-Feb | 5,725.00 | 5,816.10 | 5,602.00 | 5,611.05 | 5,658.00 | -3.35 | 5,415.35 | 1,533 | 1.09 | 843 | 1.48 | 0.00 | 0.06 |
| 58 | 21-Feb | 5,838.40 | 5,873.30 | 5,720.85 | 5,805.25 | 5,794.15 | -0.07 | 5,602.78 | 1,567 | 1.12 | 585 | 1.03 | 0.34 | 0.04 |
| 59 | 20-Feb | 5,900.00 | 5,935.90 | 5,800.00 | 5,809.35 | 5,856.83 | -2.89 | 5,606.74 | 2,167 | 1.54 | 851 | 1.49 | 0.50 | 0.06 |
| 60 | 19-Feb | 5,500.05 | 6,050.50 | 5,500.05 | 5,982.05 | 5,756.28 | 7.40 | 5,773.41 | 4,254 | 3.03 | 2,129 | 3.74 | 1.23 | 0.15 |
| 61 | 18-Feb | 5,638.45 | 5,690.00 | 5,541.00 | 5,569.90 | 5,595.75 | -2.01 | 5,375.64 | 2,364 | 1.68 | 1,544 | 2.71 | 0.86 | 0.11 |
| 62 | 17-Feb | 5,769.00 | 5,782.55 | 5,635.55 | 5,684.40 | 5,715.86 | -1.76 | 5,486.15 | 2,133 | 1.52 | 650 | 1.14 | 0.37 | 0.05 |
| 63 | 14-Feb | 6,004.20 | 6,056.55 | 5,739.95 | 5,785.95 | 5,846.04 | -3.63 | 5,584.15 | 2,881 | 2.05 | 1,397 | 2.45 | 0.82 | 0.10 |
| 64 | 13-Feb | 6,283.90 | 6,309.95 | 5,936.05 | 6,004.20 | 6,235.56 | -4.67 | 5,794.79 | 12,742 | 9.08 | 9,442 | 16.56 | 5.89 | 0.66 |
| 65 | 12-Feb | 6,208.85 | 6,344.00 | 5,998.35 | 6,298.10 | 6,225.62 | -0.59 | 6,078.44 | 6,468 | 4.61 | 3,286 | 5.76 | 2.05 | 0.23 |
| 66 | 11-Feb | 6,275.00 | 6,698.95 | 5,831.50 | 6,335.50 | 6,119.47 | 2.44 | 6,114.54 | 7,384 | 5.26 | 2,569 | 4.51 | 1.57 | 0.18 |
| 67 | 10-Feb | 6,272.00 | 6,272.00 | 6,020.40 | 6,184.45 | 6,184.05 | -1.23 | 5,968.76 | 8,974 | 6.39 | 7,578 | 13.29 | 4.69 | 0.53 |
Similar Stocks: CARERATING ICRA