| 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: 346.2; Drift%: -4.92 |
| Industry: Capital Markets | Face Value: 2; VWAP21: 340.27 | Low52 Price: 178.56 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 309,979,559 | Low52 Date: 23-Jul-2024 | SHP: 30.7 / 18.98 / 4.31 / 46.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 18 | ||||
| High/Low Price | Quarter: 352.85 / 189.01 | Month: 308.72 / 208.0 | Week: 363.0 / 336.95 | Day: 337.4 / 326.2 | Sis67: 25 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 271.99 | 288.00 | 268.81 | 279.72 | 276.92 | 3.26 | 8,670.75 | 330,310 | 2.24 | 150,799 | 2.75 | 4.18 | 11 |
| 37 | 22-May | 275.26 | 279.00 | 268.40 | 270.90 | 273.55 | -2.23 | 8,397.35 | 223,264 | 1.51 | 118,637 | 2.17 | 3.25 | 8 |
| 38 | 21-May | 271.65 | 278.90 | 267.83 | 277.08 | 274.94 | 2.42 | 8,588.91 | 360,698 | 2.44 | 178,080 | 3.25 | 4.90 | 12 |
| 39 | 20-May | 275.00 | 278.90 | 268.36 | 270.52 | 272.34 | -0.92 | 8,385.57 | 477,500 | 3.23 | 189,724 | 3.46 | 5.17 | 13 |
| 40 | 19-May | 277.44 | 281.90 | 270.00 | 273.02 | 276.63 | -0.63 | 8,463.06 | 563,094 | 3.81 | 230,487 | 4.21 | 6.38 | 16 |
| 41 | 16-May | 269.90 | 275.86 | 264.73 | 274.76 | 270.81 | 2.46 | 8,517.00 | 452,196 | 3.06 | 197,293 | 3.60 | 5.34 | 14 |
| 42 | 15-May | 275.00 | 276.50 | 264.50 | 268.17 | 270.69 | -1.60 | 8,312.72 | 657,330 | 4.45 | 282,671 | 5.16 | 7.65 | 20 |
| 43 | 14-May | 259.00 | 275.99 | 258.61 | 272.53 | 270.41 | 5.21 | 8,447.87 | 978,665 | 6.63 | 417,726 | 7.63 | 11.30 | 29 |
| 44 | 13-May | 243.00 | 262.32 | 243.00 | 259.03 | 257.21 | 6.24 | 8,029.40 | 1,237,112 | 8.38 | 405,745 | 7.41 | 10.44 | 28 |
| 45 | 12-May | 241.65 | 247.00 | 235.00 | 243.81 | 239.66 | 6.52 | 7,557.61 | 580,646 | 3.93 | 332,236 | 6.07 | 7.96 | 23 |
| 46 | 09-May | 215.00 | 231.71 | 215.00 | 228.88 | 223.63 | 1.19 | 7,094.81 | 491,423 | 3.33 | 175,223 | 3.20 | 3.92 | 12 |
| 47 | 08-May | 230.00 | 234.83 | 221.68 | 226.18 | 230.55 | -1.95 | 7,011.12 | 442,772 | 3.00 | 203,469 | 3.72 | 4.69 | 14 |
| 48 | 07-May | 208.00 | 236.23 | 208.00 | 230.67 | 227.28 | 7.45 | 7,150.30 | 1,477,581 | 10.01 | 537,458 | 9.81 | 12.22 | 38 |
| 49 | 06-May | 221.00 | 224.25 | 212.01 | 214.68 | 217.62 | -3.83 | 6,654.64 | 584,379 | 3.96 | 294,174 | 5.37 | 6.40 | 21 |
| 50 | 05-May | 230.20 | 230.65 | 219.37 | 223.23 | 222.03 | -2.26 | 6,919.67 | 792,190 | 5.37 | 379,570 | 6.93 | 8.43 | 27 |
| 51 | 02-May | 222.05 | 232.90 | 221.55 | 228.39 | 227.76 | 3.50 | 7,079.62 | 962,937 | 6.52 | 450,215 | 8.22 | 10.25 | 31 |
| 52 | 30-Apr | 225.30 | 228.70 | 217.40 | 220.67 | 223.06 | -4.38 | 6,840.32 | 743,944 | 5.04 | 384,546 | 7.02 | 8.58 | 27 |
| 53 | 29-Apr | 228.72 | 241.56 | 225.40 | 230.77 | 234.90 | -0.19 | 7,153.40 | 1,395,546 | 9.45 | 636,621 | 11.63 | 14.95 | 44 |
| 54 | 28-Apr | 227.00 | 232.88 | 223.20 | 231.22 | 228.67 | 1.16 | 7,167.35 | 829,799 | 5.62 | 444,461 | 8.12 | 10.16 | 31 |
| 55 | 25-Apr | 242.32 | 242.50 | 224.00 | 228.57 | 230.73 | -5.67 | 7,085.20 | 1,616,648 | 10.95 | 913,302 | 16.68 | 21.07 | 64 |
| 56 | 24-Apr | 249.50 | 249.80 | 241.00 | 242.32 | 243.61 | -2.27 | 7,511.42 | 427,754 | 2.90 | 254,580 | 4.65 | 6.20 | 18 |
| 57 | 23-Apr | 243.00 | 250.00 | 241.49 | 247.94 | 245.15 | 2.05 | 7,685.63 | 866,141 | 5.87 | 457,952 | 8.36 | 11.23 | 32 |
| 58 | 22-Apr | 233.95 | 244.42 | 230.16 | 242.96 | 240.40 | 3.84 | 7,531.26 | 1,222,565 | 8.28 | 578,777 | 10.57 | 13.91 | 40 |
| 59 | 21-Apr | 217.99 | 242.88 | 217.99 | 233.97 | 235.29 | 7.45 | 7,252.59 | 1,381,019 | 9.36 | 432,608 | 7.90 | 10.18 | 30 |
| 60 | 17-Apr | 214.00 | 223.39 | 212.01 | 217.74 | 219.49 | 1.08 | 6,749.49 | 966,344 | 6.55 | 420,936 | 7.69 | 9.24 | 29 |
| 61 | 16-Apr | 217.00 | 217.84 | 211.34 | 215.41 | 214.70 | 0.39 | 6,677.27 | 368,858 | 2.50 | 206,311 | 3.77 | 4.43 | 14 |
| 62 | 15-Apr | 209.71 | 216.18 | 207.10 | 214.58 | 212.55 | 3.89 | 6,651.54 | 707,174 | 4.79 | 412,633 | 7.54 | 8.77 | 29 |
| 63 | 11-Apr | 207.17 | 208.37 | 201.73 | 206.54 | 205.52 | 3.31 | 6,402.32 | 451,397 | 3.06 | 224,825 | 4.11 | 4.62 | 16 |
| 64 | 09-Apr | 203.40 | 208.52 | 197.00 | 199.92 | 199.73 | -2.81 | 6,197.11 | 386,599 | 2.62 | 203,479 | 3.72 | 4.06 | 14 |
| 65 | 08-Apr | 206.60 | 211.57 | 200.25 | 205.71 | 205.38 | 1.74 | 6,376.59 | 422,490 | 2.86 | 192,373 | 3.51 | 3.95 | 13 |
| 66 | 07-Apr | 181.30 | 204.55 | 180.00 | 202.20 | 197.23 | -4.58 | 6,267.79 | 626,103 | 4.24 | 292,086 | 5.33 | 5.76 | 20 |
| 67 | 04-Apr | 226.75 | 226.75 | 209.00 | 211.90 | 215.38 | -6.64 | 6,568.47 | 547,410 | 3.71 | 271,935 | 4.97 | 5.86 | 19 |
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