| 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: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 5,015.1 | Barrier: 6,509.5; Drift%: -3.82 |
| Basic Industry: Ratings | Total Equity: 9,651,231 | Low52 Date: 07-Apr-2025 | SHP: 51.87 / 8.66 / 24.38 / 14.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 6,698.95 / 5,056.8 | Month: 7,130.0 / 6,384.0 | Week: 6,274.5 / 6,048.5 | Day: 6,307.0 / 6,250.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 6,254.00 | 6,307.00 | 6,250.00 | 6,270.00 | 6,271.53 | 0.26 | 6,051.00 | 2,271 | 2.25 | 1,256 | 2.49 | 0.79 | 9 |
| 2 | 26-Aug | 6,316.50 | 6,316.50 | 6,200.50 | 6,253.50 | 6,263.29 | -0.50 | 6,035.40 | 5,171 | 5.12 | 3,395 | 6.72 | 2.13 | 24 |
| 3 | 25-Aug | 6,259.50 | 6,394.00 | 6,259.50 | 6,285.00 | 6,327.80 | 0.41 | 6,065.00 | 2,805 | 2.78 | 1,520 | 3.01 | 0.96 | 11 |
| 4 | 22-Aug | 6,360.50 | 6,360.50 | 6,237.50 | 6,259.50 | 6,272.10 | -1.04 | 6,041.19 | 2,715 | 2.69 | 1,600 | 3.17 | 1.00 | 11 |
| 5 | 21-Aug | 6,384.50 | 6,384.50 | 6,259.50 | 6,325.50 | 6,319.29 | 0.04 | 6,104.89 | 3,521 | 3.49 | 1,854 | 3.67 | 1.17 | 13 |
| 6 | 20-Aug | 6,317.50 | 6,376.00 | 6,221.00 | 6,323.00 | 6,272.72 | 0.09 | 6,102.00 | 5,974 | 5.92 | 3,371 | 6.68 | 2.11 | 24 |
| 7 | 19-Aug | 6,200.00 | 6,455.00 | 6,163.50 | 6,317.00 | 6,265.47 | 2.90 | 6,096.00 | 4,344 | 4.31 | 2,042 | 4.04 | 1.28 | 14 |
| 8 | 18-Aug | 6,194.50 | 6,250.00 | 6,100.00 | 6,139.00 | 6,126.56 | 0.02 | 5,924.00 | 2,067 | 2.05 | 1,163 | 2.30 | 0.71 | 8 |
| 9 | 14-Aug | 6,176.50 | 6,194.50 | 6,100.00 | 6,137.50 | 6,152.98 | -0.69 | 5,923.44 | 1,413 | 1.40 | 728 | 1.44 | 0.45 | 5 |
| 10 | 13-Aug | 6,111.00 | 6,274.50 | 6,080.00 | 6,180.00 | 6,166.40 | 1.22 | 5,964.00 | 2,905 | 2.88 | 1,390 | 2.75 | 0.86 | 10 |
| 11 | 12-Aug | 6,113.00 | 6,135.00 | 6,048.50 | 6,105.50 | 6,096.29 | -0.07 | 5,892.56 | 2,619 | 2.60 | 1,540 | 3.05 | 0.94 | 11 |
| 12 | 11-Aug | 6,155.00 | 6,155.00 | 6,065.00 | 6,110.00 | 6,104.83 | -0.76 | 5,896.00 | 2,058 | 2.04 | 1,249 | 2.47 | 0.76 | 9 |
| 13 | 08-Aug | 6,199.50 | 6,247.00 | 6,105.50 | 6,157.00 | 6,174.05 | -0.03 | 5,942.00 | 2,651 | 2.63 | 1,154 | 2.29 | 0.71 | 8 |
| 14 | 07-Aug | 6,299.50 | 6,299.50 | 6,037.00 | 6,159.00 | 6,114.36 | -2.02 | 5,944.00 | 9,360 | 9.28 | 4,923 | 9.75 | 3.01 | 34 |
| 15 | 06-Aug | 6,337.50 | 6,337.50 | 6,122.00 | 6,286.00 | 6,242.07 | 1.16 | 6,066.00 | 4,155 | 4.12 | 1,898 | 3.76 | 1.18 | 13 |
| 16 | 05-Aug | 6,300.00 | 6,301.00 | 6,178.00 | 6,214.00 | 6,234.81 | -0.71 | 5,997.00 | 2,816 | 2.79 | 1,333 | 2.64 | 0.83 | 9 |
| 17 | 04-Aug | 6,479.50 | 6,509.50 | 6,075.00 | 6,258.50 | 6,270.21 | -3.14 | 6,040.22 | 8,614 | 8.54 | 3,718 | 7.36 | 2.33 | 26 |
| 18 | 01-Aug | 6,699.00 | 6,740.50 | 6,431.00 | 6,461.50 | 6,612.49 | -2.51 | 6,236.14 | 8,930 | 8.85 | 3,338 | 6.61 | 2.21 | 23 |
| 19 | 31-Jul | 6,575.00 | 6,770.50 | 6,384.00 | 6,628.00 | 6,617.07 | 0.81 | 6,396.00 | 21,605 | 21.41 | 10,847 | 21.48 | 7.18 | 76 |
| 20 | 30-Jul | 6,501.00 | 6,624.50 | 6,501.00 | 6,575.00 | 6,567.14 | -0.30 | 6,345.00 | 2,325 | 2.30 | 1,561 | 3.09 | 1.03 | 11 |
| 21 | 29-Jul | 6,659.50 | 6,659.50 | 6,433.00 | 6,594.50 | 6,559.34 | 0.30 | 6,364.50 | 5,701 | 5.65 | 3,963 | 7.85 | 2.60 | 28 |
| 22 | 28-Jul | 6,658.00 | 6,679.00 | 6,525.00 | 6,575.00 | 6,604.57 | -1.67 | 6,345.00 | 2,422 | 2.40 | 1,070 | 2.12 | 0.71 | 7 |
| 23 | 25-Jul | 6,750.00 | 6,845.00 | 6,650.00 | 6,686.50 | 6,738.33 | -0.69 | 6,453.30 | 3,947 | 3.91 | 1,816 | 3.60 | 1.22 | 13 |
| 24 | 24-Jul | 6,860.00 | 6,866.50 | 6,690.00 | 6,733.00 | 6,748.49 | -0.88 | 6,498.00 | 3,978 | 3.94 | 1,677 | 3.32 | 1.13 | 12 |
| 25 | 23-Jul | 6,744.00 | 6,851.00 | 6,699.50 | 6,792.50 | 6,771.22 | 0.21 | 6,555.60 | 3,327 | 3.30 | 1,356 | 2.69 | 0.92 | 9 |
| 26 | 22-Jul | 6,800.00 | 6,846.00 | 6,672.00 | 6,778.00 | 6,716.16 | 0.10 | 6,541.00 | 17,463 | 17.31 | 14,981 | 29.67 | 10.06 | 104 |
| 27 | 21-Jul | 6,723.00 | 6,806.50 | 6,699.50 | 6,771.50 | 6,760.92 | 0.72 | 6,535.33 | 3,445 | 3.41 | 1,469 | 2.91 | 0.99 | 10 |
| 28 | 18-Jul | 6,858.00 | 6,920.00 | 6,701.00 | 6,723.00 | 6,760.68 | -2.15 | 6,488.00 | 5,026 | 4.98 | 2,776 | 5.50 | 1.88 | 19 |
| 29 | 17-Jul | 6,983.50 | 7,027.00 | 6,824.50 | 6,870.50 | 6,879.11 | -1.62 | 6,630.88 | 6,282 | 6.23 | 3,096 | 6.13 | 2.13 | 22 |
| 30 | 16-Jul | 7,019.00 | 7,130.00 | 6,957.00 | 6,983.50 | 7,031.96 | -0.30 | 6,739.94 | 4,030 | 3.99 | 2,063 | 4.09 | 1.45 | 14 |
| 31 | 15-Jul | 6,965.00 | 7,104.00 | 6,965.00 | 7,004.50 | 7,017.84 | 0.76 | 6,760.20 | 8,036 | 7.96 | 5,198 | 10.29 | 3.65 | 36 |
| 32 | 14-Jul | 6,887.50 | 6,987.00 | 6,860.50 | 6,951.50 | 6,939.15 | 0.93 | 6,709.05 | 6,265 | 6.21 | 2,716 | 5.38 | 1.88 | 19 |
| 33 | 11-Jul | 6,726.50 | 6,910.00 | 6,726.50 | 6,887.50 | 6,839.70 | 1.84 | 6,647.29 | 4,276 | 4.24 | 2,208 | 4.37 | 1.51 | 15 |
| 34 | 10-Jul | 6,815.00 | 6,835.00 | 6,750.00 | 6,763.00 | 6,781.55 | -0.85 | 6,527.00 | 1,008 | 1.00 | 504 | 1.00 | 0.34 | 4 |
| 35 | 09-Jul | 6,744.00 | 6,894.00 | 6,730.50 | 6,821.00 | 6,815.41 | 0.29 | 6,583.00 | 3,362 | 3.33 | 1,308 | 2.59 | 0.89 | 9 |
| 36 | 08-Jul | 6,783.50 | 6,844.00 | 6,724.00 | 6,801.50 | 6,786.84 | 0.27 | 6,564.28 | 2,492 | 2.47 | 1,388 | 2.75 | 0.94 | 10 |
| 37 | 07-Jul | 6,806.00 | 6,902.50 | 6,770.50 | 6,783.50 | 6,837.35 | -0.25 | 6,546.91 | 4,060 | 4.02 | 1,644 | 3.26 | 1.12 | 11 |
| 38 | 04-Jul | 6,905.00 | 6,942.50 | 6,779.50 | 6,800.50 | 6,805.54 | -1.27 | 6,563.32 | 53,433 | 52.96 | 49,867 | 98.75 | 33.94 | 348 |
| 39 | 03-Jul | 6,829.00 | 6,975.00 | 6,756.00 | 6,888.00 | 6,813.01 | 1.35 | 6,647.00 | 131,150 | 129.98 | 117,151 | 231.98 | 79.82 | 817 |
| 40 | 02-Jul | 6,850.00 | 6,880.00 | 6,744.50 | 6,796.50 | 6,807.57 | -0.01 | 6,559.46 | 3,777 | 3.74 | 1,838 | 3.64 | 1.25 | 13 |
| 41 | 01-Jul | 6,769.00 | 6,887.50 | 6,760.50 | 6,797.50 | 6,822.03 | 0.42 | 6,560.42 | 3,609 | 3.58 | 1,847 | 3.66 | 1.26 | 13 |
| 42 | 30-Jun | 6,779.50 | 6,980.00 | 6,695.00 | 6,769.00 | 6,821.94 | 0.76 | 6,532.00 | 8,851 | 8.77 | 3,464 | 6.86 | 2.36 | 24 |
| 43 | 27-Jun | 6,705.00 | 6,764.50 | 6,676.00 | 6,718.00 | 6,717.55 | 0.41 | 6,483.00 | 2,374 | 2.35 | 1,316 | 2.61 | 0.88 | 9 |
| 44 | 26-Jun | 6,788.00 | 6,849.00 | 6,651.50 | 6,690.50 | 6,738.70 | -0.64 | 6,457.16 | 4,134 | 4.10 | 2,090 | 4.14 | 1.41 | 15 |
| 45 | 25-Jun | 6,688.00 | 6,820.00 | 6,688.00 | 6,733.50 | 6,756.91 | 0.70 | 6,498.66 | 2,781 | 2.76 | 1,276 | 2.53 | 0.86 | 9 |
| 46 | 24-Jun | 6,646.00 | 6,829.00 | 6,646.00 | 6,687.00 | 6,738.06 | 0.62 | 6,453.00 | 4,965 | 4.92 | 1,545 | 3.06 | 1.04 | 11 |
| 47 | 23-Jun | 6,693.50 | 6,744.00 | 6,612.50 | 6,646.00 | 6,684.66 | -0.71 | 6,414.00 | 1,930 | 1.91 | 833 | 1.65 | 0.56 | 6 |
| 48 | 20-Jun | 6,681.00 | 6,742.00 | 6,599.00 | 6,693.50 | 6,689.11 | 0.85 | 6,460.05 | 2,344 | 2.32 | 1,107 | 2.19 | 0.74 | 8 |
| 49 | 19-Jun | 6,741.00 | 6,766.50 | 6,600.00 | 6,637.00 | 6,662.84 | -1.23 | 6,405.00 | 3,460 | 3.43 | 1,496 | 2.96 | 1.00 | 10 |
| 50 | 18-Jun | 6,750.00 | 6,862.50 | 6,697.50 | 6,719.50 | 6,769.40 | -1.35 | 6,485.14 | 2,381 | 2.36 | 1,021 | 2.02 | 0.69 | 7 |
| 51 | 17-Jun | 6,699.50 | 6,900.00 | 6,681.00 | 6,811.50 | 6,815.87 | 1.44 | 6,573.94 | 10,707 | 10.61 | 5,560 | 11.01 | 3.79 | 39 |
| 52 | 16-Jun | 6,800.00 | 6,800.00 | 6,615.00 | 6,714.50 | 6,710.43 | -0.30 | 6,480.32 | 2,509 | 2.49 | 948 | 1.88 | 0.64 | 7 |
| 53 | 13-Jun | 6,621.00 | 6,805.00 | 6,536.50 | 6,735.00 | 6,734.37 | 1.21 | 6,500.00 | 14,102 | 13.98 | 6,050 | 11.98 | 4.07 | 42 |
| 54 | 12-Jun | 6,709.50 | 6,811.50 | 6,621.00 | 6,654.50 | 6,672.16 | 0.15 | 6,422.41 | 109,181 | 108.21 | 104,051 | 206.04 | 69.42 | 726 |
| 55 | 11-Jun | 6,673.00 | 6,705.00 | 6,555.50 | 6,644.50 | 6,645.05 | 0.56 | 6,412.76 | 13,912 | 13.79 | 8,371 | 16.58 | 5.56 | 58 |
| 56 | 10-Jun | 6,749.50 | 6,749.50 | 6,575.00 | 6,607.50 | 6,644.55 | -1.03 | 6,377.05 | 2,838 | 2.81 | 1,388 | 2.75 | 0.92 | 10 |
| 57 | 09-Jun | 6,600.50 | 6,776.00 | 6,600.50 | 6,676.50 | 6,702.87 | 1.52 | 6,443.64 | 5,275 | 5.23 | 2,634 | 5.22 | 1.77 | 18 |
| 58 | 06-Jun | 6,578.00 | 6,700.00 | 6,521.00 | 6,576.50 | 6,567.76 | -0.02 | 6,347.13 | 9,904 | 9.82 | 6,495 | 12.86 | 4.27 | 45 |
| 59 | 05-Jun | 6,600.00 | 6,614.00 | 6,500.00 | 6,577.50 | 6,575.65 | 0.34 | 6,348.10 | 5,488 | 5.44 | 3,962 | 7.85 | 2.61 | 28 |
| 60 | 04-Jun | 6,600.00 | 6,605.50 | 6,510.00 | 6,555.00 | 6,555.46 | -0.69 | 6,326.00 | 7,087 | 7.02 | 3,592 | 7.11 | 2.35 | 25 |
| 61 | 03-Jun | 6,850.00 | 6,850.00 | 6,490.50 | 6,600.50 | 6,726.07 | -2.20 | 6,370.30 | 34,627 | 34.32 | 27,966 | 55.38 | 18.81 | 195 |
| 62 | 02-Jun | 6,740.00 | 6,815.00 | 6,710.00 | 6,749.00 | 6,768.79 | 0.13 | 6,513.00 | 5,414 | 5.37 | 3,982 | 7.89 | 2.70 | 28 |
| 63 | 30-May | 6,734.00 | 6,998.00 | 6,650.00 | 6,740.00 | 6,783.89 | 2.09 | 6,504.00 | 28,895 | 28.64 | 10,890 | 21.56 | 7.39 | 76 |
| 64 | 29-May | 6,511.00 | 6,734.00 | 6,499.50 | 6,602.00 | 6,652.82 | 2.56 | 6,371.00 | 18,731 | 18.56 | 10,752 | 21.29 | 7.15 | 75 |
| 65 | 28-May | 6,580.00 | 6,580.00 | 6,425.00 | 6,437.50 | 6,493.23 | -0.79 | 6,212.98 | 2,812 | 2.79 | 1,502 | 2.97 | 0.98 | 10 |
| 66 | 27-May | 6,500.50 | 6,585.50 | 6,450.00 | 6,488.50 | 6,518.01 | 0.07 | 6,262.20 | 3,626 | 3.59 | 1,934 | 3.83 | 1.26 | 13 |
| 67 | 26-May | 6,354.00 | 6,544.50 | 6,351.00 | 6,484.00 | 6,450.24 | 2.60 | 6,257.00 | 11,211 | 11.11 | 8,092 | 16.02 | 5.22 | 56 |
Similar Stocks: CARERATING ICRA