| Macro-sector: Financial Services | Band: 20 | High52 Price: 448.95 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: 317.86 | Low52 Price: 180.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 309,979,559 | Low52 Date: 07-Apr-2025 | SHP: 31.02 / 17.24 / 4.92 / 46.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 15 | ||||
| High/Low Price | Quarter: 352.85 / 189.01 | Month: 363.0 / 296.5 | Week: 331.0 / 297.3 | Day: 308.95 / 301.55 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 308.15 | 308.95 | 301.55 | 302.85 | 303.97 | -1.75 | 9,387.73 | 364,523 | 2.47 | 241,039 | 4.40 | 7.33 | 17 |
| 2 | 26-Aug | 320.00 | 320.60 | 307.05 | 308.25 | 311.15 | -4.26 | 9,555.12 | 311,995 | 2.11 | 192,715 | 3.52 | 6.00 | 13 |
| 3 | 25-Aug | 322.15 | 325.30 | 316.05 | 321.95 | 320.26 | -0.16 | 9,979.79 | 205,425 | 1.39 | 89,012 | 1.63 | 2.85 | 6 |
| 4 | 22-Aug | 327.35 | 331.35 | 320.00 | 322.45 | 325.10 | -1.50 | 9,995.29 | 262,847 | 1.78 | 154,628 | 2.82 | 5.03 | 11 |
| 5 | 21-Aug | 323.55 | 336.75 | 323.15 | 327.35 | 330.38 | 1.30 | 10,147.18 | 445,872 | 3.02 | 180,083 | 3.29 | 5.95 | 12 |
| 6 | 20-Aug | 329.65 | 332.40 | 321.55 | 323.15 | 325.45 | -1.97 | 10,016.99 | 278,989 | 1.89 | 169,510 | 3.10 | 5.52 | 12 |
| 7 | 19-Aug | 332.85 | 335.00 | 323.85 | 329.65 | 328.45 | -0.48 | 10,218.48 | 600,921 | 4.07 | 313,368 | 5.72 | 10.29 | 22 |
| 8 | 18-Aug | 316.75 | 332.90 | 316.75 | 331.25 | 327.54 | 5.43 | 10,268.07 | 552,933 | 3.75 | 271,051 | 4.95 | 8.88 | 19 |
| 9 | 14-Aug | 321.15 | 331.00 | 312.45 | 314.20 | 320.53 | -2.84 | 9,739.56 | 583,811 | 3.95 | 308,197 | 5.63 | 9.88 | 21 |
| 10 | 13-Aug | 306.15 | 325.80 | 303.00 | 323.40 | 319.51 | 6.49 | 10,024.74 | 642,920 | 4.36 | 297,555 | 5.43 | 9.51 | 20 |
| 11 | 12-Aug | 307.85 | 314.45 | 301.95 | 303.70 | 307.59 | -0.67 | 9,414.08 | 424,114 | 2.87 | 220,434 | 4.03 | 6.78 | 15 |
| 12 | 11-Aug | 300.00 | 307.25 | 297.30 | 305.75 | 302.90 | 1.17 | 9,477.63 | 162,155 | 1.10 | 64,072 | 1.17 | 1.94 | 4 |
| 13 | 08-Aug | 302.20 | 310.30 | 300.00 | 302.20 | 305.75 | 0.20 | 9,367.58 | 235,343 | 1.59 | 96,949 | 1.77 | 2.96 | 7 |
| 14 | 07-Aug | 302.50 | 312.95 | 299.55 | 301.60 | 303.45 | -1.13 | 9,348.98 | 679,502 | 4.60 | 433,351 | 7.91 | 13.15 | 30 |
| 15 | 06-Aug | 316.00 | 318.45 | 302.90 | 305.05 | 308.44 | -4.10 | 9,455.93 | 314,497 | 2.13 | 173,232 | 3.16 | 5.34 | 12 |
| 16 | 05-Aug | 316.95 | 325.40 | 309.90 | 318.10 | 315.54 | 0.09 | 9,860.45 | 248,356 | 1.68 | 104,033 | 1.90 | 3.28 | 7 |
| 17 | 04-Aug | 312.15 | 322.85 | 308.30 | 317.80 | 314.88 | 1.79 | 9,851.15 | 223,623 | 1.51 | 96,291 | 1.76 | 3.03 | 7 |
| 18 | 01-Aug | 316.00 | 324.95 | 310.00 | 312.20 | 316.27 | -1.75 | 9,677.56 | 330,023 | 2.24 | 164,108 | 3.00 | 5.19 | 12 |
| 19 | 31-Jul | 319.60 | 328.35 | 315.60 | 317.75 | 321.61 | -3.81 | 9,849.60 | 389,647 | 2.64 | 208,554 | 3.81 | 6.71 | 15 |
| 20 | 30-Jul | 332.00 | 339.25 | 328.00 | 330.35 | 332.64 | -2.31 | 10,240.17 | 473,261 | 3.21 | 180,562 | 3.30 | 6.01 | 13 |
| 21 | 29-Jul | 296.50 | 345.00 | 296.50 | 338.15 | 333.55 | 12.87 | 10,481.96 | 4,593,840 | 31.12 | 649,950 | 11.87 | 21.68 | 46 |
| 22 | 28-Jul | 306.80 | 310.25 | 296.80 | 299.60 | 306.15 | -2.35 | 9,286.99 | 653,646 | 4.43 | 178,395 | 3.26 | 5.46 | 13 |
| 23 | 25-Jul | 325.00 | 325.00 | 305.50 | 306.80 | 310.61 | -5.13 | 9,510.17 | 466,562 | 3.16 | 270,770 | 4.94 | 8.41 | 19 |
| 24 | 24-Jul | 324.00 | 326.85 | 320.40 | 323.40 | 323.88 | -0.42 | 10,024.74 | 187,337 | 1.27 | 98,426 | 1.80 | 3.19 | 7 |
| 25 | 23-Jul | 328.00 | 328.00 | 320.20 | 324.75 | 323.35 | -0.03 | 10,066.59 | 230,215 | 1.56 | 116,663 | 2.13 | 3.77 | 8 |
| 26 | 22-Jul | 321.80 | 325.90 | 317.05 | 324.85 | 322.75 | 1.26 | 10,069.69 | 335,746 | 2.27 | 180,350 | 3.29 | 5.82 | 13 |
| 27 | 21-Jul | 317.90 | 322.45 | 314.25 | 320.80 | 319.34 | 0.91 | 9,944.14 | 236,389 | 1.60 | 123,365 | 2.25 | 3.94 | 9 |
| 28 | 18-Jul | 324.00 | 328.35 | 316.85 | 317.90 | 321.79 | -1.67 | 9,854.25 | 261,878 | 1.77 | 134,517 | 2.46 | 4.33 | 9 |
| 29 | 17-Jul | 329.90 | 332.00 | 319.05 | 323.30 | 325.01 | -1.69 | 10,021.64 | 354,849 | 2.40 | 173,068 | 3.16 | 5.62 | 12 |
| 30 | 16-Jul | 330.80 | 332.35 | 324.85 | 328.85 | 328.97 | -0.33 | 10,193.68 | 268,522 | 1.82 | 134,384 | 2.45 | 4.42 | 9 |
| 31 | 15-Jul | 330.40 | 332.70 | 326.65 | 329.95 | 330.04 | 1.13 | 10,227.78 | 192,861 | 1.31 | 88,332 | 1.61 | 2.92 | 6 |
| 32 | 14-Jul | 326.50 | 329.85 | 321.30 | 326.25 | 326.33 | -1.12 | 10,113.08 | 278,527 | 1.89 | 117,029 | 2.14 | 3.82 | 8 |
| 33 | 11-Jul | 337.40 | 337.40 | 326.20 | 329.95 | 330.93 | -1.62 | 10,227.78 | 221,047 | 1.50 | 106,622 | 1.95 | 3.53 | 7 |
| 34 | 10-Jul | 332.95 | 339.20 | 330.00 | 335.40 | 335.32 | 1.13 | 10,396.71 | 174,131 | 1.18 | 70,436 | 1.29 | 2.36 | 5 |
| 35 | 09-Jul | 337.00 | 337.60 | 331.10 | 331.65 | 333.16 | -1.27 | 10,280.47 | 304,949 | 2.07 | 160,502 | 2.93 | 5.35 | 11 |
| 36 | 08-Jul | 342.00 | 346.00 | 332.80 | 335.90 | 337.89 | -1.64 | 10,412.21 | 414,087 | 2.81 | 187,442 | 3.42 | 6.33 | 13 |
| 37 | 07-Jul | 347.95 | 349.70 | 339.00 | 341.50 | 343.81 | -1.84 | 10,585.80 | 304,705 | 2.06 | 130,096 | 2.38 | 4.47 | 9 |
| 38 | 04-Jul | 357.00 | 357.00 | 345.00 | 347.90 | 349.94 | -2.94 | 10,784.19 | 707,918 | 4.80 | 311,194 | 5.68 | 10.89 | 22 |
| 39 | 03-Jul | 344.75 | 360.90 | 338.40 | 358.45 | 352.68 | 4.92 | 11,111.22 | 980,303 | 6.64 | 534,677 | 9.76 | 18.86 | 37 |
| 40 | 02-Jul | 354.55 | 356.10 | 336.95 | 341.65 | 342.71 | -2.77 | 10,590.45 | 461,170 | 3.12 | 200,067 | 3.65 | 6.86 | 14 |
| 41 | 01-Jul | 351.85 | 363.00 | 346.20 | 351.40 | 352.39 | 0.76 | 10,892.68 | 840,360 | 5.69 | 251,193 | 4.59 | 8.85 | 18 |
| 42 | 30-Jun | 347.50 | 357.95 | 345.80 | 348.75 | 351.13 | 0.36 | 10,810.54 | 561,807 | 3.81 | 238,351 | 4.35 | 8.37 | 17 |
| 43 | 27-Jun | 342.00 | 358.80 | 341.45 | 347.50 | 350.22 | 1.61 | 10,771.79 | 877,183 | 5.94 | 373,362 | 6.82 | 13.08 | 26 |
| 44 | 26-Jun | 349.40 | 350.20 | 340.05 | 342.00 | 343.84 | -1.79 | 10,601.00 | 269,609 | 1.83 | 126,393 | 2.31 | 4.35 | 9 |
| 45 | 25-Jun | 345.00 | 354.50 | 340.10 | 348.25 | 348.04 | 1.69 | 10,795.04 | 1,135,508 | 7.69 | 471,472 | 8.61 | 16.41 | 33 |
| 46 | 24-Jun | 337.80 | 345.35 | 333.30 | 342.45 | 340.82 | 1.71 | 10,615.25 | 693,149 | 4.70 | 342,058 | 6.25 | 11.66 | 24 |
| 47 | 23-Jun | 318.35 | 338.00 | 318.35 | 336.70 | 329.36 | 3.22 | 10,437.01 | 616,848 | 4.18 | 249,765 | 4.56 | 8.23 | 18 |
| 48 | 20-Jun | 337.05 | 345.00 | 319.20 | 326.20 | 326.72 | -3.28 | 10,111.53 | 4,663,523 | 31.59 | 3,062,462 | 55.92 | 100.06 | 215 |
| 49 | 19-Jun | 334.85 | 344.00 | 333.15 | 337.25 | 337.30 | 0.94 | 10,454.06 | 685,623 | 4.64 | 421,525 | 7.70 | 14.22 | 30 |
| 50 | 18-Jun | 334.20 | 345.90 | 330.00 | 334.10 | 337.47 | -0.40 | 10,356.42 | 685,695 | 4.65 | 359,818 | 6.57 | 12.14 | 25 |
| 51 | 17-Jun | 335.00 | 342.60 | 329.85 | 335.45 | 336.46 | 0.24 | 10,398.26 | 478,422 | 3.24 | 301,074 | 5.50 | 10.13 | 21 |
| 52 | 16-Jun | 338.35 | 342.65 | 321.90 | 334.65 | 329.31 | -0.30 | 10,373.47 | 374,843 | 2.54 | 163,023 | 2.98 | 5.37 | 11 |
| 53 | 13-Jun | 335.00 | 342.20 | 326.55 | 335.65 | 336.24 | -1.81 | 10,404.46 | 501,959 | 3.40 | 248,171 | 4.53 | 8.34 | 17 |
| 54 | 12-Jun | 344.70 | 350.00 | 338.20 | 341.85 | 343.67 | -1.01 | 10,596.65 | 362,256 | 2.45 | 199,298 | 3.64 | 6.85 | 14 |
| 55 | 11-Jun | 354.00 | 355.50 | 342.30 | 345.35 | 346.16 | -1.57 | 10,705.14 | 281,985 | 1.91 | 149,982 | 2.74 | 5.19 | 11 |
| 56 | 10-Jun | 344.90 | 354.35 | 342.00 | 350.85 | 346.89 | 2.35 | 10,875.63 | 340,275 | 2.31 | 201,555 | 3.68 | 6.99 | 14 |
| 57 | 09-Jun | 342.30 | 346.80 | 338.00 | 342.80 | 342.20 | 0.18 | 10,626.10 | 592,895 | 4.02 | 319,570 | 5.84 | 10.94 | 22 |
| 58 | 06-Jun | 353.10 | 356.70 | 340.35 | 342.20 | 346.09 | -4.13 | 10,607.50 | 644,520 | 4.37 | 278,978 | 5.09 | 9.66 | 20 |
| 59 | 05-Jun | 331.95 | 369.35 | 328.80 | 356.95 | 347.65 | 8.08 | 11,064.72 | 1,478,756 | 10.02 | 581,727 | 10.62 | 20.22 | 41 |
| 60 | 04-Jun | 311.30 | 331.85 | 308.90 | 330.25 | 324.11 | 6.26 | 10,237.07 | 1,058,014 | 7.17 | 545,978 | 9.97 | 17.70 | 38 |
| 61 | 03-Jun | 316.40 | 319.50 | 308.35 | 310.80 | 314.45 | -1.32 | 9,634.16 | 411,398 | 2.79 | 227,643 | 4.16 | 7.16 | 16 |
| 62 | 02-Jun | 309.00 | 317.45 | 302.10 | 314.95 | 309.71 | 3.05 | 9,762.81 | 885,970 | 6.00 | 514,220 | 9.39 | 15.93 | 36 |
| 63 | 30-May | 284.50 | 308.72 | 284.00 | 305.64 | 299.61 | 7.73 | 9,474.22 | 1,536,587 | 10.41 | 632,606 | 11.55 | 18.95 | 44 |
| 64 | 29-May | 277.45 | 285.00 | 275.56 | 283.70 | 281.85 | 2.28 | 8,794.12 | 347,438 | 2.35 | 198,206 | 3.62 | 5.59 | 14 |
| 65 | 28-May | 275.00 | 278.50 | 271.51 | 277.37 | 274.45 | 0.62 | 8,597.90 | 419,320 | 2.84 | 159,998 | 2.92 | 4.39 | 11 |
| 66 | 27-May | 279.95 | 280.84 | 275.00 | 275.67 | 276.76 | -0.91 | 8,545.21 | 147,615 | 1.00 | 54,760 | 1.00 | 1.52 | 4 |
| 67 | 26-May | 281.00 | 284.74 | 276.50 | 278.19 | 279.37 | -0.55 | 8,623.32 | 444,766 | 3.01 | 291,678 | 5.33 | 8.15 | 20 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE MOTILALOFS NUVAMA DAMCAPITAL