| Macro-sector: Financial Services | Band: 20 | High52 Price: 411.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: 277.89 | Low52 Price: 180.0 | Barrier: 265.0; Drift%: -0.75 |
| Basic Industry: Stockbroking & Allied | Total Equity: 311,413,794 | Low52 Date: 07-Apr-2025 | SHP: 30.93 / 16.51 / 5.39 / 47.17 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 20 | ||||
| High/Low Price | Quarter: 352.85 / 189.01 | Month: 377.4 / 303.7 | Week: 322.95 / 283.2 | Day: 265.01 / 259.01 | Sis67: 26 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 265.01 | 265.01 | 259.01 | 263.04 | 262.16 | -0.79 | 8,191.43 | 240,839 | 1.03 | 92,304 | 1.00 | 2.42 | 6 |
| 2 | 06-Apr | 259.00 | 269.00 | 252.96 | 265.14 | 259.80 | 1.57 | 8,256.83 | 374,815 | 1.60 | 154,923 | 1.68 | 4.02 | 11 |
| 3 | 02-Apr | 255.05 | 269.00 | 247.93 | 261.05 | 255.45 | 0.13 | 8,129.46 | 306,467 | 1.31 | 116,115 | 1.26 | 2.97 | 8 |
| 4 | 01-Apr | 263.46 | 265.00 | 246.67 | 260.72 | 259.71 | 6.79 | 8,119.18 | 445,161 | 1.90 | 138,547 | 1.50 | 3.60 | 9 |
| 5 | 30-Mar | 258.00 | 260.95 | 240.40 | 244.15 | 250.62 | -5.40 | 7,603.17 | 820,951 | 3.51 | 400,797 | 4.34 | 10.04 | 27 |
| 6 | 27-Mar | 265.85 | 274.70 | 255.00 | 258.10 | 263.58 | -2.92 | 8,037.59 | 909,611 | 3.89 | 524,692 | 5.68 | 13.83 | 36 |
| 7 | 25-Mar | 264.00 | 272.00 | 263.30 | 265.85 | 268.03 | 2.21 | 8,278.94 | 894,620 | 3.83 | 424,247 | 4.60 | 11.37 | 29 |
| 8 | 24-Mar | 264.95 | 268.40 | 253.45 | 260.10 | 258.67 | 1.98 | 8,099.87 | 1,032,159 | 4.42 | 676,403 | 7.33 | 17.50 | 46 |
| 9 | 23-Mar | 267.00 | 267.00 | 253.55 | 255.05 | 258.31 | -5.47 | 7,942.61 | 455,011 | 1.95 | 197,877 | 2.14 | 5.11 | 13 |
| 10 | 20-Mar | 273.25 | 279.50 | 268.10 | 269.80 | 273.23 | -0.42 | 8,401.94 | 523,044 | 2.24 | 287,273 | 3.11 | 7.85 | 20 |
| 11 | 19-Mar | 280.00 | 283.30 | 268.80 | 270.95 | 274.44 | -4.90 | 8,437.76 | 458,479 | 1.96 | 266,706 | 2.89 | 7.32 | 18 |
| 12 | 18-Mar | 282.20 | 290.80 | 279.85 | 284.90 | 287.56 | 1.44 | 8,872.18 | 444,237 | 1.90 | 270,402 | 2.93 | 7.78 | 18 |
| 13 | 17-Mar | 281.60 | 287.15 | 279.35 | 280.85 | 281.84 | 0.00 | 8,746.06 | 233,695 | 1.00 | 117,852 | 1.28 | 3.32 | 8 |
| 14 | 16-Mar | 280.05 | 284.00 | 273.25 | 280.85 | 279.63 | -0.99 | 8,746.06 | 818,464 | 3.50 | 376,881 | 4.08 | 10.54 | 26 |
| 15 | 13-Mar | 290.75 | 293.50 | 278.70 | 283.65 | 284.38 | -2.86 | 8,833.25 | 479,524 | 2.05 | 248,475 | 2.69 | 7.07 | 17 |
| 16 | 12-Mar | 294.00 | 300.65 | 289.85 | 292.00 | 293.72 | -1.68 | 9,093.00 | 396,743 | 1.70 | 205,683 | 2.23 | 6.04 | 14 |
| 17 | 11-Mar | 302.45 | 305.90 | 295.20 | 297.00 | 300.19 | -1.80 | 9,248.00 | 337,076 | 1.44 | 151,823 | 1.64 | 4.56 | 10 |
| 18 | 10-Mar | 302.45 | 306.35 | 293.20 | 302.45 | 300.77 | 1.90 | 9,418.71 | 643,175 | 2.75 | 275,077 | 2.98 | 8.27 | 19 |
| 19 | 09-Mar | 302.50 | 304.25 | 284.25 | 296.80 | 292.57 | -3.84 | 9,242.76 | 1,070,153 | 4.58 | 484,533 | 5.25 | 14.18 | 33 |
| 20 | 06-Mar | 316.70 | 319.20 | 306.30 | 308.65 | 312.93 | -2.54 | 9,611.79 | 527,894 | 2.26 | 278,534 | 3.02 | 8.72 | 19 |
| 21 | 05-Mar | 325.00 | 325.50 | 311.10 | 316.70 | 318.02 | -0.66 | 9,862.47 | 642,377 | 2.75 | 271,889 | 2.95 | 8.65 | 19 |
| 22 | 04-Mar | 313.00 | 320.00 | 305.45 | 318.80 | 314.46 | 0.90 | 9,927.87 | 1,933,772 | 8.27 | 657,234 | 7.12 | 20.67 | 45 |
| 23 | 02-Mar | 279.00 | 321.70 | 279.00 | 315.95 | 311.94 | 9.51 | 9,839.12 | 6,399,305 | 27.38 | 1,306,856 | 14.16 | 40.77 | 89 |
| 24 | 27-Feb | 289.45 | 292.40 | 283.20 | 288.50 | 288.63 | 0.42 | 8,984.29 | 340,560 | 1.46 | 155,700 | 1.69 | 4.49 | 11 |
| 25 | 26-Feb | 300.00 | 301.00 | 283.95 | 287.30 | 290.63 | -3.91 | 8,946.92 | 629,309 | 2.69 | 397,293 | 4.30 | 11.55 | 27 |
| 26 | 25-Feb | 303.00 | 311.00 | 292.95 | 299.00 | 299.86 | -0.35 | 9,311.00 | 487,476 | 2.09 | 233,442 | 2.53 | 7.00 | 16 |
| 27 | 24-Feb | 313.50 | 314.15 | 298.00 | 300.05 | 303.40 | -4.41 | 9,343.97 | 573,828 | 2.46 | 323,720 | 3.51 | 9.82 | 22 |
| 28 | 23-Feb | 322.45 | 322.95 | 310.20 | 313.90 | 314.83 | -2.26 | 9,775.28 | 339,884 | 1.45 | 182,369 | 1.98 | 5.74 | 12 |
| 29 | 20-Feb | 314.25 | 322.75 | 312.00 | 321.15 | 318.49 | 2.20 | 10,001.05 | 303,919 | 1.30 | 158,766 | 1.72 | 5.06 | 11 |
| 30 | 19-Feb | 323.10 | 324.90 | 312.00 | 314.25 | 316.59 | -2.60 | 9,786.18 | 410,752 | 1.76 | 209,427 | 2.27 | 6.63 | 14 |
| 31 | 18-Feb | 336.00 | 336.00 | 319.50 | 322.65 | 325.76 | -3.63 | 10,047.77 | 726,917 | 3.11 | 432,483 | 4.69 | 14.09 | 29 |
| 32 | 17-Feb | 328.00 | 339.00 | 325.80 | 334.80 | 333.62 | 1.30 | 10,426.13 | 399,958 | 1.71 | 156,503 | 1.70 | 5.22 | 11 |
| 33 | 16-Feb | 330.00 | 340.00 | 318.00 | 330.50 | 331.28 | 1.65 | 10,292.23 | 1,775,807 | 7.60 | 701,666 | 7.60 | 23.24 | 48 |
| 34 | 13-Feb | 324.00 | 327.20 | 314.25 | 325.15 | 320.80 | 0.31 | 10,125.62 | 462,811 | 1.98 | 155,218 | 1.68 | 4.98 | 11 |
| 35 | 12-Feb | 321.55 | 332.00 | 316.80 | 324.15 | 324.00 | 0.37 | 10,094.48 | 504,164 | 2.16 | 204,669 | 2.22 | 6.00 | 14 |
| 36 | 11-Feb | 335.00 | 340.20 | 319.80 | 322.95 | 326.41 | -5.21 | 10,057.11 | 921,517 | 3.94 | 483,898 | 5.24 | 15.79 | 33 |
| 37 | 10-Feb | 328.15 | 342.90 | 328.10 | 340.70 | 338.08 | 3.90 | 10,609.87 | 630,391 | 2.70 | 355,079 | 3.85 | 12.00 | 24 |
| 38 | 09-Feb | 325.80 | 330.90 | 324.40 | 327.90 | 327.58 | 0.99 | 10,211.26 | 259,822 | 1.11 | 148,436 | 1.61 | 4.86 | 10 |
| 39 | 06-Feb | 320.00 | 328.90 | 315.10 | 324.70 | 321.47 | 0.22 | 10,111.61 | 517,445 | 2.21 | 210,790 | 2.28 | 6.78 | 14 |
| 40 | 05-Feb | 334.35 | 340.00 | 322.00 | 324.00 | 329.40 | -3.38 | 10,089.00 | 689,886 | 2.95 | 391,233 | 4.24 | 12.89 | 27 |
| 41 | 04-Feb | 312.25 | 336.95 | 309.65 | 335.35 | 326.40 | 6.38 | 10,443.26 | 630,501 | 2.70 | 290,589 | 3.15 | 9.48 | 20 |
| 42 | 03-Feb | 330.00 | 330.00 | 310.00 | 315.25 | 316.41 | 2.11 | 9,817.32 | 941,842 | 4.03 | 362,505 | 3.93 | 11.47 | 25 |
| 43 | 02-Feb | 298.75 | 311.55 | 295.25 | 308.75 | 302.75 | 1.56 | 9,614.90 | 891,649 | 3.82 | 389,070 | 4.22 | 11.78 | 27 |
| 44 | 01-Feb | 331.95 | 333.15 | 272.60 | 304.00 | 300.50 | -8.03 | 9,466.00 | 2,254,595 | 9.65 | 816,506 | 8.85 | 24.54 | 56 |
| 45 | 30-Jan | 327.00 | 335.70 | 318.05 | 330.55 | 329.13 | 0.23 | 10,293.78 | 500,608 | 2.14 | 261,997 | 2.84 | 8.62 | 18 |
| 46 | 29-Jan | 342.00 | 345.00 | 327.45 | 329.80 | 333.34 | -4.86 | 10,270.43 | 796,403 | 3.41 | 478,400 | 5.18 | 15.95 | 33 |
| 47 | 28-Jan | 334.25 | 355.90 | 334.25 | 346.65 | 347.88 | 3.71 | 10,795.16 | 806,899 | 3.45 | 457,109 | 4.95 | 15.90 | 31 |
| 48 | 27-Jan | 332.80 | 338.50 | 326.40 | 334.25 | 332.01 | 0.38 | 10,409.01 | 618,354 | 2.65 | 265,413 | 2.88 | 8.81 | 18 |
| 49 | 23-Jan | 345.00 | 349.65 | 330.05 | 333.00 | 341.36 | -3.70 | 10,370.00 | 237,824 | 1.02 | 116,851 | 1.27 | 3.99 | 8 |
| 50 | 22-Jan | 351.00 | 357.50 | 343.05 | 345.80 | 349.45 | -0.72 | 10,768.69 | 327,314 | 1.40 | 97,299 | 1.05 | 3.40 | 7 |
| 51 | 21-Jan | 344.15 | 356.55 | 339.00 | 348.30 | 349.42 | 0.04 | 10,846.54 | 709,153 | 3.03 | 305,197 | 3.31 | 10.66 | 21 |
| 52 | 20-Jan | 364.75 | 365.00 | 346.20 | 348.15 | 354.13 | -4.42 | 10,841.87 | 671,313 | 2.87 | 309,920 | 3.36 | 10.98 | 21 |
| 53 | 19-Jan | 374.85 | 374.85 | 362.75 | 364.25 | 367.90 | -3.54 | 11,343.25 | 516,113 | 2.21 | 234,549 | 2.54 | 8.63 | 16 |
| 54 | 16-Jan | 375.90 | 391.00 | 371.20 | 377.60 | 381.81 | 0.65 | 11,758.98 | 687,042 | 2.94 | 278,122 | 3.01 | 10.62 | 19 |
| 55 | 14-Jan | 372.00 | 379.00 | 371.45 | 375.15 | 374.61 | 1.36 | 11,682.69 | 272,446 | 1.17 | 152,561 | 1.65 | 5.72 | 10 |
| 56 | 13-Jan | 374.40 | 380.80 | 365.30 | 370.10 | 369.88 | -0.94 | 11,525.42 | 551,787 | 2.36 | 324,262 | 3.51 | 11.99 | 22 |
| 57 | 12-Jan | 383.20 | 383.20 | 366.35 | 373.60 | 374.25 | -2.51 | 11,634.42 | 600,519 | 2.57 | 267,407 | 2.90 | 10.01 | 18 |
| 58 | 09-Jan | 382.00 | 387.30 | 375.00 | 383.20 | 380.81 | -0.18 | 11,933.38 | 671,883 | 2.88 | 299,193 | 3.24 | 11.39 | 20 |
| 59 | 08-Jan | 395.30 | 395.30 | 379.05 | 383.90 | 384.58 | -2.93 | 11,955.18 | 816,139 | 3.49 | 390,261 | 4.23 | 15.01 | 27 |
| 60 | 07-Jan | 400.10 | 411.30 | 381.25 | 395.50 | 395.37 | 1.22 | 12,316.42 | 2,982,788 | 12.76 | 1,055,895 | 11.44 | 41.75 | 72 |
| 61 | 06-Jan | 388.95 | 404.15 | 386.20 | 390.75 | 394.89 | 0.46 | 12,168.49 | 1,640,080 | 7.02 | 741,180 | 8.03 | 29.27 | 51 |
| 62 | 05-Jan | 382.90 | 392.00 | 375.00 | 388.95 | 385.90 | 2.94 | 12,112.44 | 1,393,322 | 5.96 | 702,300 | 7.61 | 27.10 | 48 |
| 63 | 02-Jan | 380.05 | 381.00 | 368.15 | 377.85 | 376.27 | -0.51 | 11,766.77 | 775,334 | 3.32 | 335,112 | 3.63 | 12.61 | 23 |
| 64 | 01-Jan | 362.80 | 383.90 | 353.00 | 379.80 | 375.89 | 4.56 | 11,827.50 | 1,696,764 | 7.26 | 768,176 | 8.32 | 28.87 | 52 |
| 65 | 31-Dec | 350.45 | 377.40 | 345.00 | 363.25 | 364.27 | 3.73 | 11,312.11 | 3,151,869 | 13.49 | 1,207,213 | 13.08 | 43.98 | 83 |
| 66 | 30-Dec | 330.80 | 352.00 | 330.80 | 350.20 | 347.30 | 5.96 | 10,905.71 | 2,673,931 | 11.44 | 979,880 | 10.62 | 34.03 | 67 |
| 67 | 29-Dec | 325.10 | 344.70 | 321.80 | 330.50 | 334.95 | 1.61 | 10,292.23 | 1,314,960 | 5.63 | 771,527 | 8.36 | 25.84 | 53 |
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