| Macro-sector: Financial Services | Band: 20 | High52 Price: 386.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: 335.4; Drift%: -5.62 |
| Industry: Capital Markets | Face Value: 2; VWAP21: 339.03 | Low52 Price: 180.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 310,260,219 | Low52 Date: 07-Apr-2025 | SHP: 30.98 / 16.93 / 5.04 / 47.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 352.85 / 189.01 | Month: 316.0 / 272.2 | Week: 386.9 / 330.95 | Day: 321.05 / 314.3 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 320.65 | 321.05 | 314.30 | 317.55 | 316.74 | -0.49 | 9,852.31 | 373,224 | 2.69 | 215,339 | 3.40 | 6.82 | 15 |
| 2 | 11-Nov | 316.00 | 323.50 | 308.05 | 319.10 | 317.02 | 1.67 | 9,900.40 | 548,053 | 3.94 | 253,716 | 4.01 | 8.04 | 17 |
| 3 | 10-Nov | 315.05 | 325.50 | 306.75 | 313.85 | 316.19 | -7.01 | 9,737.52 | 1,112,639 | 8.00 | 433,298 | 6.85 | 13.70 | 30 |
| 4 | 07-Nov | 328.75 | 340.05 | 324.00 | 337.50 | 332.05 | 1.67 | 10,471.28 | 541,280 | 3.89 | 227,055 | 3.59 | 7.54 | 16 |
| 5 | 06-Nov | 335.00 | 338.20 | 328.95 | 331.95 | 334.87 | -1.07 | 10,299.09 | 356,543 | 2.57 | 189,924 | 3.00 | 6.36 | 13 |
| 6 | 04-Nov | 337.00 | 345.00 | 334.80 | 335.55 | 338.82 | -0.56 | 10,410.78 | 588,398 | 4.23 | 305,268 | 4.82 | 10.34 | 21 |
| 7 | 03-Nov | 342.90 | 346.40 | 335.40 | 337.45 | 339.82 | -1.16 | 10,469.73 | 547,715 | 3.94 | 238,101 | 3.76 | 8.09 | 16 |
| 8 | 31-Oct | 337.90 | 343.80 | 330.95 | 341.40 | 339.03 | 1.55 | 10,592.28 | 977,460 | 7.03 | 360,073 | 5.69 | 12.21 | 25 |
| 9 | 30-Oct | 340.00 | 345.95 | 331.00 | 336.20 | 337.97 | -0.27 | 10,430.95 | 1,138,732 | 8.19 | 510,667 | 8.07 | 17.26 | 35 |
| 10 | 29-Oct | 357.00 | 357.00 | 334.00 | 337.10 | 340.73 | -9.72 | 10,458.87 | 5,660,951 | 40.73 | 2,223,878 | 35.15 | 75.77 | 153 |
| 11 | 28-Oct | 382.05 | 386.90 | 366.10 | 373.40 | 375.24 | -2.40 | 11,585.12 | 1,792,448 | 12.90 | 529,210 | 8.36 | 19.86 | 36 |
| 12 | 27-Oct | 358.40 | 385.00 | 358.05 | 382.60 | 373.50 | 6.75 | 11,870.56 | 1,487,693 | 10.70 | 858,770 | 13.57 | 32.08 | 59 |
| 13 | 24-Oct | 355.20 | 364.00 | 352.50 | 358.40 | 360.19 | -0.11 | 11,119.73 | 443,129 | 3.19 | 200,611 | 3.17 | 7.23 | 14 |
| 14 | 23-Oct | 349.80 | 367.35 | 347.30 | 358.80 | 359.62 | 2.38 | 11,132.14 | 947,340 | 6.82 | 541,443 | 8.56 | 19.47 | 37 |
| 15 | 21-Oct | 354.95 | 355.00 | 346.35 | 350.45 | 350.74 | 1.40 | 10,873.07 | 258,087 | 1.86 | 178,279 | 2.82 | 6.25 | 12 |
| 16 | 20-Oct | 341.00 | 348.35 | 340.00 | 345.60 | 343.34 | 1.38 | 10,722.59 | 543,113 | 3.91 | 327,473 | 5.18 | 11.24 | 23 |
| 17 | 17-Oct | 344.00 | 350.55 | 335.75 | 340.90 | 342.93 | -0.70 | 10,576.77 | 786,685 | 5.66 | 373,033 | 5.90 | 12.79 | 26 |
| 18 | 16-Oct | 336.70 | 346.95 | 333.00 | 343.30 | 342.00 | 1.91 | 10,651.23 | 581,258 | 4.18 | 358,896 | 5.67 | 12.00 | 25 |
| 19 | 15-Oct | 333.00 | 340.80 | 323.05 | 336.85 | 332.25 | 2.93 | 10,451.12 | 990,877 | 7.13 | 540,105 | 8.54 | 17.94 | 37 |
| 20 | 14-Oct | 306.60 | 332.45 | 306.25 | 327.25 | 321.58 | 6.54 | 10,153.27 | 1,940,898 | 13.96 | 666,738 | 10.54 | 21.44 | 46 |
| 21 | 13-Oct | 302.30 | 310.20 | 298.55 | 307.15 | 304.98 | 1.60 | 9,529.64 | 262,446 | 1.89 | 147,361 | 2.33 | 4.49 | 10 |
| 22 | 10-Oct | 302.60 | 306.95 | 300.05 | 302.30 | 303.80 | 0.37 | 9,379.17 | 139,002 | 1.00 | 63,273 | 1.00 | 1.92 | 4 |
| 23 | 09-Oct | 300.30 | 304.20 | 297.80 | 301.20 | 300.40 | 0.38 | 9,345.04 | 158,417 | 1.14 | 75,430 | 1.19 | 2.27 | 5 |
| 24 | 08-Oct | 306.50 | 306.55 | 298.50 | 300.05 | 302.24 | -2.10 | 9,309.36 | 153,955 | 1.11 | 83,639 | 1.32 | 2.53 | 6 |
| 25 | 07-Oct | 302.70 | 309.25 | 298.15 | 306.50 | 304.69 | 2.17 | 9,509.48 | 429,852 | 3.09 | 237,375 | 3.75 | 7.23 | 16 |
| 26 | 06-Oct | 295.00 | 301.45 | 292.50 | 300.00 | 298.51 | 1.82 | 9,307.00 | 347,919 | 2.50 | 223,968 | 3.54 | 6.69 | 15 |
| 27 | 03-Oct | 287.00 | 296.65 | 286.10 | 294.65 | 293.53 | 2.20 | 9,141.82 | 218,600 | 1.57 | 108,625 | 1.72 | 3.19 | 7 |
| 28 | 01-Oct | 280.60 | 288.95 | 277.70 | 288.30 | 285.52 | 3.02 | 8,944.80 | 299,688 | 2.16 | 129,478 | 2.05 | 3.70 | 9 |
| 29 | 30-Sep | 276.00 | 281.15 | 274.15 | 279.85 | 277.84 | 1.08 | 8,682.63 | 198,349 | 1.43 | 111,838 | 1.77 | 3.11 | 8 |
| 30 | 29-Sep | 276.00 | 284.40 | 272.85 | 276.85 | 277.21 | 1.11 | 8,589.55 | 314,907 | 2.27 | 131,478 | 2.08 | 3.64 | 9 |
| 31 | 26-Sep | 287.00 | 287.20 | 272.20 | 273.80 | 277.85 | -5.08 | 8,494.92 | 430,251 | 3.10 | 221,487 | 3.50 | 6.15 | 15 |
| 32 | 25-Sep | 290.45 | 290.95 | 285.30 | 288.45 | 288.16 | -0.86 | 8,949.46 | 186,723 | 1.34 | 107,329 | 1.70 | 3.09 | 7 |
| 33 | 24-Sep | 296.35 | 298.20 | 289.90 | 290.95 | 293.10 | -2.51 | 9,027.02 | 307,939 | 2.22 | 152,537 | 2.41 | 4.47 | 11 |
| 34 | 23-Sep | 278.80 | 307.00 | 276.35 | 298.45 | 297.38 | 7.26 | 9,259.72 | 2,893,765 | 20.82 | 817,966 | 12.93 | 24.32 | 56 |
| 35 | 22-Sep | 287.20 | 289.45 | 275.10 | 278.25 | 282.34 | -3.12 | 8,632.99 | 381,005 | 2.74 | 243,598 | 3.85 | 6.88 | 17 |
| 36 | 19-Sep | 289.35 | 291.90 | 286.00 | 287.20 | 288.61 | -0.74 | 8,910.67 | 332,515 | 2.39 | 156,353 | 2.47 | 4.51 | 11 |
| 37 | 18-Sep | 292.00 | 292.20 | 287.80 | 289.35 | 289.99 | -0.22 | 8,977.38 | 241,315 | 1.74 | 127,040 | 2.01 | 3.68 | 9 |
| 38 | 17-Sep | 292.30 | 294.95 | 288.40 | 290.00 | 291.13 | -0.36 | 8,997.00 | 331,421 | 2.38 | 164,638 | 2.60 | 4.79 | 11 |
| 39 | 16-Sep | 293.95 | 297.25 | 283.55 | 291.05 | 289.00 | -0.99 | 9,030.12 | 784,231 | 5.64 | 453,006 | 7.16 | 13.00 | 31 |
| 40 | 15-Sep | 293.10 | 301.30 | 292.00 | 293.95 | 295.32 | 0.29 | 9,120.10 | 403,153 | 2.90 | 200,424 | 3.17 | 5.92 | 14 |
| 41 | 12-Sep | 300.00 | 301.05 | 292.25 | 293.10 | 295.21 | -2.14 | 9,093.73 | 281,505 | 2.03 | 198,873 | 3.14 | 5.87 | 14 |
| 42 | 11-Sep | 309.65 | 309.65 | 297.25 | 299.50 | 300.60 | -1.50 | 9,292.29 | 245,857 | 1.77 | 137,825 | 2.18 | 4.14 | 9 |
| 43 | 10-Sep | 296.40 | 307.45 | 296.40 | 304.05 | 304.21 | 2.58 | 9,433.46 | 298,486 | 2.15 | 153,341 | 2.42 | 4.66 | 11 |
| 44 | 09-Sep | 301.05 | 303.95 | 295.00 | 296.40 | 297.34 | -2.29 | 9,196.11 | 249,723 | 1.80 | 155,061 | 2.45 | 4.61 | 11 |
| 45 | 08-Sep | 299.95 | 306.90 | 298.05 | 303.35 | 302.90 | 1.47 | 9,411.74 | 198,858 | 1.43 | 100,158 | 1.58 | 3.03 | 7 |
| 46 | 05-Sep | 296.60 | 302.00 | 295.85 | 298.95 | 299.23 | 0.95 | 9,275.23 | 144,657 | 1.04 | 69,534 | 1.10 | 2.08 | 5 |
| 47 | 04-Sep | 308.00 | 316.00 | 295.00 | 296.15 | 299.58 | -3.16 | 9,188.36 | 406,896 | 2.93 | 256,625 | 4.06 | 7.69 | 18 |
| 48 | 03-Sep | 305.45 | 308.35 | 301.30 | 305.80 | 305.27 | 0.07 | 9,487.76 | 273,824 | 1.97 | 154,690 | 2.44 | 4.72 | 11 |
| 49 | 02-Sep | 307.10 | 307.55 | 301.20 | 305.60 | 304.38 | 0.16 | 9,481.55 | 340,107 | 2.45 | 164,246 | 2.60 | 5.00 | 11 |
| 50 | 01-Sep | 295.00 | 311.85 | 290.25 | 305.10 | 303.97 | 3.11 | 9,466.04 | 264,345 | 1.90 | 112,427 | 1.78 | 3.42 | 8 |
| 51 | 29-Aug | 302.85 | 304.10 | 289.10 | 295.90 | 299.39 | -2.29 | 9,180.60 | 300,445 | 2.16 | 167,948 | 2.65 | 5.03 | 12 |
| 52 | 28-Aug | 308.15 | 308.95 | 301.55 | 302.85 | 303.97 | -1.75 | 9,396.23 | 364,523 | 2.62 | 241,039 | 3.81 | 7.33 | 17 |
| 53 | 26-Aug | 320.00 | 320.60 | 307.05 | 308.25 | 311.15 | -4.26 | 9,563.77 | 311,995 | 2.24 | 192,715 | 3.05 | 6.00 | 13 |
| 54 | 25-Aug | 322.15 | 325.30 | 316.05 | 321.95 | 320.26 | -0.16 | 9,988.83 | 205,425 | 1.48 | 89,012 | 1.41 | 2.85 | 6 |
| 55 | 22-Aug | 327.35 | 331.35 | 320.00 | 322.45 | 325.10 | -1.50 | 10,004.34 | 262,847 | 1.89 | 154,628 | 2.44 | 5.03 | 11 |
| 56 | 21-Aug | 323.55 | 336.75 | 323.15 | 327.35 | 330.38 | 1.30 | 10,156.37 | 445,872 | 3.21 | 180,083 | 2.85 | 5.95 | 12 |
| 57 | 20-Aug | 329.65 | 332.40 | 321.55 | 323.15 | 325.45 | -1.97 | 10,026.06 | 278,989 | 2.01 | 169,510 | 2.68 | 5.52 | 12 |
| 58 | 19-Aug | 332.85 | 335.00 | 323.85 | 329.65 | 328.45 | -0.48 | 10,227.73 | 600,921 | 4.32 | 313,368 | 4.95 | 10.29 | 22 |
| 59 | 18-Aug | 316.75 | 332.90 | 316.75 | 331.25 | 327.54 | 5.43 | 10,277.37 | 552,933 | 3.98 | 271,051 | 4.28 | 8.88 | 19 |
| 60 | 14-Aug | 321.15 | 331.00 | 312.45 | 314.20 | 320.53 | -2.84 | 9,748.38 | 583,811 | 4.20 | 308,197 | 4.87 | 9.88 | 21 |
| 61 | 13-Aug | 306.15 | 325.80 | 303.00 | 323.40 | 319.51 | 6.49 | 10,033.82 | 642,920 | 4.63 | 297,555 | 4.70 | 9.51 | 20 |
| 62 | 12-Aug | 307.85 | 314.45 | 301.95 | 303.70 | 307.59 | -0.67 | 9,422.60 | 424,114 | 3.05 | 220,434 | 3.48 | 6.78 | 15 |
| 63 | 11-Aug | 300.00 | 307.25 | 297.30 | 305.75 | 302.90 | 1.17 | 9,486.21 | 162,155 | 1.17 | 64,072 | 1.01 | 1.94 | 4 |
| 64 | 08-Aug | 302.20 | 310.30 | 300.00 | 302.20 | 305.75 | 0.20 | 9,376.06 | 235,343 | 1.69 | 96,949 | 1.53 | 2.96 | 7 |
| 65 | 07-Aug | 302.50 | 312.95 | 299.55 | 301.60 | 303.45 | -1.13 | 9,357.45 | 679,502 | 4.89 | 433,351 | 6.85 | 13.15 | 30 |
| 66 | 06-Aug | 316.00 | 318.45 | 302.90 | 305.05 | 308.44 | -4.10 | 9,464.49 | 314,497 | 2.26 | 173,232 | 2.74 | 5.34 | 12 |
| 67 | 05-Aug | 316.95 | 325.40 | 309.90 | 318.10 | 315.54 | 0.09 | 9,869.38 | 248,356 | 1.79 | 104,033 | 1.64 | 3.28 | 7 |
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 ARSSBL SYSTMTXC