| 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: 243.0; Drift%: 10.3 |
| Industry: Capital Markets | Face Value: 2 | Low52 Price: 159.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 309,886,459 | Low52 Date: 04-Jun-2024 | SHP: 30.7 / 18.98 / 4.31 / 46.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.20 | ||||
| High/Low Price | Quarter: 352.85 / 189.01 | Month: 253.8 / 189.01 | Week: 276.5 / 235.0 | Day: 279.0 / 268.4 | Float67: 0.21 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 275.26 | 279.00 | 268.40 | 270.90 | 273.55 | -2.23 | 8,394.82 | 223,264 | 1.00 | 118,637 | 1.00 | 3.25 | 0.08 |
| 2 | 21-May | 271.65 | 278.90 | 267.83 | 277.08 | 274.94 | 2.42 | 8,586.33 | 360,698 | 1.62 | 178,080 | 1.50 | 4.90 | 0.12 |
| 3 | 20-May | 275.00 | 278.90 | 268.36 | 270.52 | 272.34 | -0.92 | 8,383.05 | 477,500 | 2.14 | 189,724 | 1.60 | 5.17 | 0.13 |
| 4 | 19-May | 277.44 | 281.90 | 270.00 | 273.02 | 276.63 | -0.63 | 8,460.52 | 563,094 | 2.52 | 230,487 | 1.94 | 6.38 | 0.16 |
| 5 | 16-May | 269.90 | 275.86 | 264.73 | 274.76 | 270.81 | 2.46 | 8,514.44 | 452,196 | 2.03 | 197,293 | 1.66 | 5.34 | 0.14 |
| 6 | 15-May | 275.00 | 276.50 | 264.50 | 268.17 | 270.69 | -1.60 | 8,310.23 | 657,330 | 2.94 | 282,671 | 2.38 | 7.65 | 0.20 |
| 7 | 14-May | 259.00 | 275.99 | 258.61 | 272.53 | 270.41 | 5.21 | 8,445.34 | 978,665 | 4.38 | 417,726 | 3.52 | 11.30 | 0.29 |
| 8 | 13-May | 243.00 | 262.32 | 243.00 | 259.03 | 257.21 | 6.24 | 8,026.99 | 1,237,112 | 5.54 | 405,745 | 3.42 | 10.44 | 0.28 |
| 9 | 12-May | 241.65 | 247.00 | 235.00 | 243.81 | 239.66 | 6.52 | 7,555.34 | 580,646 | 2.60 | 332,236 | 2.80 | 7.96 | 0.23 |
| 10 | 09-May | 215.00 | 231.71 | 215.00 | 228.88 | 223.63 | 1.19 | 7,092.68 | 491,423 | 2.20 | 175,223 | 1.48 | 3.92 | 0.12 |
| 11 | 08-May | 230.00 | 234.83 | 221.68 | 226.18 | 230.55 | -1.95 | 7,009.01 | 442,772 | 1.98 | 203,469 | 1.72 | 4.69 | 0.14 |
| 12 | 07-May | 208.00 | 236.23 | 208.00 | 230.67 | 227.28 | 7.45 | 7,148.15 | 1,477,581 | 6.62 | 537,458 | 4.53 | 12.22 | 0.38 |
| 13 | 06-May | 221.00 | 224.25 | 212.01 | 214.68 | 217.62 | -3.83 | 6,652.64 | 584,379 | 2.62 | 294,174 | 2.48 | 6.40 | 0.21 |
| 14 | 05-May | 230.20 | 230.65 | 219.37 | 223.23 | 222.03 | -2.26 | 6,917.60 | 792,190 | 3.55 | 379,570 | 3.20 | 8.43 | 0.27 |
| 15 | 02-May | 222.05 | 232.90 | 221.55 | 228.39 | 227.76 | 3.50 | 7,077.50 | 962,937 | 4.31 | 450,215 | 3.79 | 10.25 | 0.31 |
| 16 | 30-Apr | 225.30 | 228.70 | 217.40 | 220.67 | 223.06 | -4.38 | 6,838.26 | 743,944 | 3.33 | 384,546 | 3.24 | 8.58 | 0.27 |
| 17 | 29-Apr | 228.72 | 241.56 | 225.40 | 230.77 | 234.90 | -0.19 | 7,151.25 | 1,395,546 | 6.25 | 636,621 | 5.37 | 14.95 | 0.44 |
| 18 | 28-Apr | 227.00 | 232.88 | 223.20 | 231.22 | 228.67 | 1.16 | 7,165.19 | 829,799 | 3.72 | 444,461 | 3.75 | 10.16 | 0.31 |
| 19 | 25-Apr | 242.32 | 242.50 | 224.00 | 228.57 | 230.73 | -5.67 | 7,083.07 | 1,616,648 | 7.24 | 913,302 | 7.70 | 21.07 | 0.64 |
| 20 | 24-Apr | 249.50 | 249.80 | 241.00 | 242.32 | 243.61 | -2.27 | 7,509.17 | 427,754 | 1.92 | 254,580 | 2.15 | 6.20 | 0.18 |
| 21 | 23-Apr | 243.00 | 250.00 | 241.49 | 247.94 | 245.15 | 2.05 | 7,683.32 | 866,141 | 3.88 | 457,952 | 3.86 | 11.23 | 0.32 |
| 22 | 22-Apr | 233.95 | 244.42 | 230.16 | 242.96 | 240.40 | 3.84 | 7,529.00 | 1,222,565 | 5.48 | 578,777 | 4.88 | 13.91 | 0.40 |
| 23 | 21-Apr | 217.99 | 242.88 | 217.99 | 233.97 | 235.29 | 7.45 | 7,250.41 | 1,381,019 | 6.19 | 432,608 | 3.65 | 10.18 | 0.30 |
| 24 | 17-Apr | 214.00 | 223.39 | 212.01 | 217.74 | 219.49 | 1.08 | 6,747.47 | 966,344 | 4.33 | 420,936 | 3.55 | 9.24 | 0.29 |
| 25 | 16-Apr | 217.00 | 217.84 | 211.34 | 215.41 | 214.70 | 0.39 | 6,675.26 | 368,858 | 1.65 | 206,311 | 1.74 | 4.43 | 0.14 |
| 26 | 15-Apr | 209.71 | 216.18 | 207.10 | 214.58 | 212.55 | 3.89 | 6,649.54 | 707,174 | 3.17 | 412,633 | 3.48 | 8.77 | 0.29 |
| 27 | 11-Apr | 207.17 | 208.37 | 201.73 | 206.54 | 205.52 | 3.31 | 6,400.39 | 451,397 | 2.02 | 224,825 | 1.90 | 4.62 | 0.16 |
| 28 | 09-Apr | 203.40 | 208.52 | 197.00 | 199.92 | 199.73 | -2.81 | 6,195.25 | 386,599 | 1.73 | 203,479 | 1.72 | 4.06 | 0.14 |
| 29 | 08-Apr | 206.60 | 211.57 | 200.25 | 205.71 | 205.38 | 1.74 | 6,374.67 | 422,490 | 1.89 | 192,373 | 1.62 | 3.95 | 0.13 |
| 30 | 07-Apr | 181.30 | 204.55 | 180.00 | 202.20 | 197.23 | -4.58 | 6,265.90 | 626,103 | 2.80 | 292,086 | 2.46 | 5.76 | 0.20 |
| 31 | 04-Apr | 226.75 | 226.75 | 209.00 | 211.90 | 215.38 | -6.64 | 6,566.49 | 547,410 | 2.45 | 271,935 | 2.29 | 5.86 | 0.19 |
| 32 | 03-Apr | 213.50 | 230.00 | 212.03 | 226.97 | 224.08 | 5.98 | 7,033.49 | 690,343 | 3.09 | 314,726 | 2.65 | 7.05 | 0.22 |
| 33 | 02-Apr | 219.10 | 219.89 | 211.11 | 214.17 | 214.42 | -0.79 | 6,636.84 | 455,099 | 2.04 | 228,511 | 1.93 | 4.90 | 0.16 |
| 34 | 01-Apr | 219.50 | 222.56 | 212.22 | 215.87 | 216.62 | -0.82 | 6,689.52 | 531,629 | 2.38 | 262,320 | 2.21 | 5.68 | 0.18 |
| 35 | 28-Mar | 224.00 | 228.80 | 216.05 | 217.66 | 221.91 | -1.76 | 6,744.99 | 474,888 | 2.13 | 248,686 | 2.10 | 5.52 | 0.17 |
| 36 | 27-Mar | 223.60 | 228.41 | 216.25 | 221.56 | 223.28 | -0.15 | 6,865.84 | 722,837 | 3.24 | 420,616 | 3.55 | 9.39 | 0.29 |
| 37 | 26-Mar | 238.80 | 238.80 | 221.00 | 221.90 | 226.91 | -6.16 | 6,876.38 | 515,415 | 2.31 | 261,354 | 2.20 | 5.93 | 0.18 |
| 38 | 25-Mar | 243.97 | 244.71 | 233.38 | 236.47 | 237.53 | -1.63 | 7,327.89 | 769,674 | 3.45 | 381,447 | 3.22 | 9.06 | 0.27 |
| 39 | 24-Mar | 225.00 | 253.80 | 222.26 | 240.39 | 243.82 | 9.80 | 7,449.36 | 2,953,580 | 13.23 | 680,008 | 5.73 | 16.58 | 0.48 |
| 40 | 21-Mar | 213.50 | 221.75 | 211.36 | 218.94 | 217.51 | 3.24 | 6,784.65 | 653,577 | 2.93 | 351,757 | 2.96 | 7.65 | 0.25 |
| 41 | 20-Mar | 211.80 | 216.33 | 211.00 | 212.07 | 213.17 | 1.39 | 6,571.76 | 309,917 | 1.39 | 168,932 | 1.42 | 3.60 | 0.12 |
| 42 | 19-Mar | 207.99 | 213.13 | 205.41 | 209.16 | 209.06 | 1.70 | 6,481.59 | 795,566 | 3.56 | 524,215 | 4.42 | 10.96 | 0.37 |
| 43 | 18-Mar | 195.22 | 207.40 | 195.22 | 205.67 | 203.68 | 5.36 | 6,373.43 | 661,315 | 2.96 | 394,340 | 3.32 | 8.03 | 0.28 |
| 44 | 17-Mar | 196.40 | 198.57 | 190.20 | 195.21 | 193.76 | 0.38 | 6,049.29 | 307,113 | 1.38 | 149,224 | 1.26 | 2.89 | 0.10 |
| 45 | 13-Mar | 200.36 | 202.19 | 191.00 | 194.48 | 196.84 | -2.01 | 6,026.67 | 382,958 | 1.72 | 200,354 | 1.69 | 3.94 | 0.14 |
| 46 | 12-Mar | 204.00 | 208.59 | 198.00 | 198.47 | 200.36 | -2.57 | 6,150.32 | 474,107 | 2.12 | 322,115 | 2.72 | 6.45 | 0.23 |
| 47 | 11-Mar | 204.00 | 208.99 | 198.00 | 203.71 | 204.35 | -0.61 | 6,312.70 | 469,033 | 2.10 | 224,610 | 1.89 | 4.59 | 0.16 |
| 48 | 10-Mar | 216.45 | 217.90 | 203.56 | 204.95 | 209.36 | -3.89 | 6,351.12 | 393,022 | 1.76 | 231,472 | 1.95 | 4.85 | 0.16 |
| 49 | 07-Mar | 211.92 | 217.35 | 209.96 | 213.25 | 213.96 | 0.63 | 6,608.33 | 304,451 | 1.36 | 131,449 | 1.11 | 2.81 | 0.09 |
| 50 | 06-Mar | 209.95 | 216.06 | 209.95 | 211.92 | 213.14 | 2.44 | 6,567.11 | 323,595 | 1.45 | 138,633 | 1.17 | 2.95 | 0.10 |
| 51 | 05-Mar | 201.00 | 213.21 | 201.00 | 206.87 | 207.95 | 2.81 | 6,410.62 | 486,990 | 2.18 | 204,713 | 1.73 | 4.26 | 0.14 |
| 52 | 04-Mar | 190.00 | 210.39 | 189.01 | 201.22 | 200.95 | -0.44 | 6,235.54 | 696,947 | 3.12 | 266,361 | 2.25 | 5.35 | 0.19 |
| 53 | 03-Mar | 218.00 | 224.00 | 199.00 | 202.10 | 206.42 | -6.97 | 6,262.81 | 881,871 | 3.95 | 501,803 | 4.23 | 10.36 | 0.35 |
| 54 | 28-Feb | 223.70 | 223.80 | 215.90 | 217.25 | 219.40 | -4.34 | 6,732.28 | 669,687 | 3.00 | 428,055 | 3.61 | 9.39 | 0.30 |
| 55 | 27-Feb | 226.35 | 231.50 | 221.30 | 227.10 | 225.91 | -1.96 | 7,037.52 | 336,548 | 1.51 | 169,525 | 1.43 | 3.83 | 0.12 |
| 56 | 25-Feb | 237.55 | 240.90 | 229.05 | 231.65 | 235.86 | -2.50 | 7,178.52 | 239,242 | 1.07 | 125,918 | 1.06 | 2.97 | 0.09 |
| 57 | 24-Feb | 231.70 | 241.95 | 224.70 | 237.60 | 235.14 | 1.89 | 7,362.90 | 391,770 | 1.75 | 219,502 | 1.85 | 5.16 | 0.15 |
| 58 | 21-Feb | 234.00 | 239.00 | 229.50 | 233.20 | 234.77 | -0.02 | 7,226.55 | 407,949 | 1.83 | 242,101 | 2.04 | 5.68 | 0.17 |
| 59 | 20-Feb | 222.05 | 237.30 | 220.50 | 233.25 | 231.18 | 5.04 | 7,228.10 | 334,235 | 1.50 | 163,865 | 1.38 | 3.79 | 0.11 |
| 60 | 19-Feb | 220.00 | 227.95 | 215.90 | 222.05 | 222.55 | -0.13 | 6,881.03 | 303,656 | 1.36 | 146,041 | 1.23 | 3.25 | 0.10 |
| 61 | 18-Feb | 227.00 | 227.00 | 215.50 | 222.35 | 219.39 | -0.20 | 6,890.33 | 314,645 | 1.41 | 188,944 | 1.59 | 4.15 | 0.13 |
| 62 | 17-Feb | 220.00 | 225.00 | 215.05 | 222.80 | 220.72 | -1.00 | 6,904.27 | 342,972 | 1.54 | 195,785 | 1.65 | 4.32 | 0.14 |
| 63 | 14-Feb | 233.20 | 233.20 | 218.25 | 225.05 | 223.98 | -2.64 | 6,973.99 | 360,476 | 1.61 | 240,995 | 2.03 | 5.40 | 0.17 |
| 64 | 13-Feb | 226.20 | 235.45 | 226.20 | 231.15 | 230.93 | 0.22 | 7,163.03 | 266,110 | 1.19 | 144,983 | 1.22 | 3.35 | 0.10 |
| 65 | 12-Feb | 222.00 | 234.15 | 212.40 | 230.65 | 225.40 | 4.30 | 7,147.53 | 732,873 | 3.28 | 239,965 | 2.02 | 5.41 | 0.17 |
| 66 | 11-Feb | 232.00 | 232.00 | 219.00 | 221.15 | 223.27 | -5.05 | 6,853.14 | 440,395 | 1.97 | 249,374 | 2.10 | 5.57 | 0.17 |
| 67 | 10-Feb | 237.05 | 240.30 | 227.55 | 232.90 | 232.70 | -3.32 | 7,217.26 | 293,646 | 1.32 | 145,239 | 1.22 | 3.38 | 0.10 |
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