| Macro-sector: Financial Services | Band: 5 | High52 Price: 465.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Oct-2025 | Bumper: 388.0; Drift%: -6.16 |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 101.22 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 120,590,190 | Low52 Date: 25-Nov-2024 | SHP: 59.36 / 1.17 / 0.0 / 39.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,200.15 / 1,312.1 | Month: 281.45 / 143.65 | Week: 410.0 / 348.3 | Day: 375.0 / 362.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 373.00 | 375.00 | 362.05 | 365.50 | 365.80 | -1.97 | 4,407.57 | 82,459 | 7.42 | 0 | 0.00 | 0.00 | 17 |
| 2 | 11-Nov | 359.05 | 376.00 | 350.10 | 372.85 | 360.68 | 1.76 | 4,496.21 | 246,304 | 22.18 | 0 | 0.00 | 0.00 | 51 |
| 3 | 10-Nov | 375.00 | 380.00 | 361.60 | 366.40 | 368.85 | -3.73 | 4,418.42 | 269,003 | 24.22 | 0 | 0.00 | 0.00 | 56 |
| 4 | 07-Nov | 382.00 | 387.00 | 372.00 | 380.60 | 381.88 | -0.57 | 4,589.66 | 193,919 | 17.46 | 0 | 0.00 | 0.00 | 40 |
| 5 | 06-Nov | 377.00 | 390.00 | 377.00 | 382.80 | 382.31 | 0.01 | 4,616.19 | 239,818 | 21.59 | 0 | 0.00 | 0.00 | 50 |
| 6 | 04-Nov | 380.10 | 394.45 | 372.00 | 382.75 | 382.87 | -1.48 | 4,615.59 | 133,217 | 12.00 | 0 | 0.00 | 0.00 | 28 |
| 7 | 03-Nov | 391.15 | 401.00 | 388.00 | 388.50 | 390.53 | -3.31 | 4,684.93 | 126,849 | 11.42 | 0 | 0.00 | 0.00 | 26 |
| 8 | 31-Oct | 385.00 | 405.40 | 380.00 | 401.80 | 391.73 | 2.08 | 4,845.31 | 357,409 | 32.18 | 0 | 0.00 | 0.00 | 75 |
| 9 | 30-Oct | 403.00 | 410.00 | 385.60 | 393.60 | 398.87 | -2.43 | 4,746.43 | 406,643 | 36.61 | 0 | 0.00 | 0.00 | 85 |
| 10 | 29-Oct | 390.00 | 404.10 | 386.80 | 403.40 | 399.73 | 4.81 | 4,864.61 | 767,955 | 69.15 | 0 | 0.00 | 0.00 | 160 |
| 11 | 28-Oct | 348.30 | 384.90 | 348.30 | 384.90 | 362.85 | 4.99 | 4,641.52 | 961,053 | 86.53 | 0 | 0.00 | 0.00 | 200 |
| 12 | 27-Oct | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | -5.00 | 4,420.84 | 11,105 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 13 | 24-Oct | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | -5.00 | 4,653.58 | 64,295 | 5.79 | 0 | 0.00 | 0.00 | 13 |
| 14 | 23-Oct | 412.15 | 416.15 | 406.20 | 406.20 | 406.61 | -4.99 | 4,898.37 | 1,018,533 | 91.71 | 0 | 0.00 | 0.00 | 212 |
| 15 | 21-Oct | 438.80 | 445.35 | 425.75 | 427.55 | 429.74 | -3.53 | 5,155.83 | 236,615 | 21.31 | 0 | 0.00 | 0.00 | 49 |
| 16 | 20-Oct | 435.00 | 454.50 | 430.80 | 443.20 | 443.45 | -1.42 | 5,344.56 | 693,312 | 62.43 | 0 | 0.00 | 0.00 | 145 |
| 17 | 17-Oct | 450.00 | 465.00 | 429.85 | 449.60 | 442.95 | -0.63 | 5,421.73 | 1,307,533 | 117.73 | 0 | 0.00 | 0.00 | 273 |
| 18 | 16-Oct | 444.00 | 452.45 | 409.40 | 452.45 | 439.80 | 4.99 | 5,456.10 | 1,345,215 | 121.13 | 0 | 0.00 | 0.00 | 281 |
| 19 | 15-Oct | 419.00 | 430.95 | 415.00 | 430.95 | 425.64 | 4.99 | 5,196.83 | 803,631 | 72.36 | 0 | 0.00 | 0.00 | 168 |
| 20 | 14-Oct | 403.00 | 411.60 | 394.65 | 410.45 | 406.46 | 4.71 | 4,949.62 | 1,085,117 | 97.71 | 0 | 0.00 | 0.00 | 226 |
| 21 | 13-Oct | 365.05 | 394.65 | 365.05 | 392.00 | 389.86 | 4.28 | 4,727.00 | 1,145,590 | 103.15 | 0 | 0.00 | 0.00 | 239 |
| 22 | 10-Oct | 363.50 | 376.80 | 354.05 | 375.90 | 367.59 | 4.72 | 4,532.99 | 2,298,543 | 206.96 | 988,410 | 988,410.00 | 36.33 | 206 |
| 23 | 09-Oct | 348.00 | 358.95 | 331.10 | 358.95 | 349.35 | 4.99 | 4,328.58 | 2,056,820 | 185.20 | 1,103,649 | 1,103,649.00 | 38.56 | 230 |
| 24 | 08-Oct | 335.00 | 342.40 | 333.15 | 341.90 | 340.10 | 4.80 | 4,122.98 | 1,276,937 | 114.98 | 768,400 | 768,400.00 | 26.13 | 160 |
| 25 | 07-Oct | 311.05 | 327.00 | 299.30 | 326.25 | 314.23 | 3.98 | 3,934.25 | 2,143,627 | 193.02 | 1,036,444 | 1,036,444.00 | 32.57 | 216 |
| 26 | 06-Oct | 317.90 | 317.90 | 307.10 | 313.75 | 312.31 | 2.85 | 3,783.52 | 2,948,018 | 265.44 | 1,726,373 | 1,726,373.00 | 53.92 | 360 |
| 27 | 03-Oct | 298.75 | 306.50 | 298.00 | 305.05 | 301.76 | 4.02 | 3,678.60 | 1,322,398 | 119.07 | 680,291 | 680,291.00 | 20.53 | 142 |
| 28 | 01-Oct | 284.25 | 294.00 | 284.00 | 293.25 | 291.13 | 4.50 | 3,536.31 | 1,216,817 | 109.56 | 773,651 | 773,651.00 | 22.52 | 161 |
| 29 | 30-Sep | 273.80 | 281.45 | 267.20 | 280.63 | 276.72 | 4.26 | 3,384.12 | 1,354,527 | 121.96 | 726,387 | 726,387.00 | 20.10 | 151 |
| 30 | 29-Sep | 267.99 | 269.75 | 262.25 | 269.17 | 265.39 | 4.12 | 3,245.93 | 1,110,617 | 100.00 | 566,758 | 566,758.00 | 15.04 | 122 |
| 31 | 26-Sep | 250.00 | 260.70 | 250.00 | 258.52 | 256.00 | 4.12 | 3,117.50 | 788,046 | 70.96 | 431,198 | 431,198.00 | 11.00 | 93 |
| 32 | 25-Sep | 243.86 | 249.00 | 240.65 | 248.29 | 244.18 | 3.33 | 2,994.13 | 1,656,915 | 149.19 | 944,308 | 944,308.00 | 23.06 | 203 |
| 33 | 24-Sep | 232.00 | 240.70 | 231.51 | 240.28 | 237.01 | 4.11 | 2,897.54 | 959,168 | 86.36 | 506,242 | 506,242.00 | 12.00 | 109 |
| 34 | 23-Sep | 224.00 | 231.00 | 216.00 | 230.80 | 224.27 | 4.62 | 2,783.22 | 2,179,824 | 196.27 | 679,085 | 679,085.00 | 15.23 | 146 |
| 35 | 22-Sep | 213.78 | 221.00 | 206.00 | 220.60 | 213.68 | 4.67 | 2,660.22 | 1,130,123 | 101.76 | 545,056 | 545,056.00 | 11.65 | 117 |
| 36 | 19-Sep | 209.00 | 215.10 | 204.95 | 210.75 | 208.19 | 2.62 | 2,541.44 | 2,399,631 | 216.07 | 977,342 | 977,342.00 | 20.35 | 210 |
| 37 | 18-Sep | 198.80 | 208.50 | 194.23 | 205.36 | 201.52 | 3.22 | 2,476.44 | 1,664,978 | 149.92 | 1,023,429 | 1,023,429.00 | 20.62 | 220 |
| 38 | 17-Sep | 185.00 | 198.95 | 185.00 | 198.95 | 193.98 | 5.00 | 2,399.14 | 864,322 | 77.82 | 620,788 | 620,788.00 | 12.04 | 134 |
| 39 | 16-Sep | 195.00 | 200.00 | 185.22 | 189.48 | 189.34 | -2.82 | 2,284.94 | 696,168 | 62.68 | 392,891 | 392,891.00 | 7.44 | 85 |
| 40 | 15-Sep | 207.99 | 209.00 | 189.61 | 194.97 | 197.52 | -2.30 | 2,351.15 | 231,208 | 20.82 | 158,556 | 158,556.00 | 3.13 | 34 |
| 41 | 12-Sep | 195.00 | 201.78 | 190.00 | 199.55 | 197.33 | 3.83 | 2,406.38 | 413,707 | 37.25 | 0 | 0.00 | 0.00 | 89 |
| 42 | 11-Sep | 179.00 | 192.18 | 175.60 | 192.18 | 186.95 | 5.00 | 2,317.50 | 1,434,380 | 129.15 | 0 | 0.00 | 0.00 | 309 |
| 43 | 10-Sep | 180.00 | 183.05 | 165.62 | 183.03 | 168.31 | 4.98 | 2,207.16 | 3,252,161 | 292.83 | 0 | 0.00 | 0.00 | 700 |
| 44 | 09-Sep | 166.05 | 174.34 | 163.56 | 174.34 | 173.22 | 5.00 | 2,102.37 | 412,869 | 37.18 | 0 | 0.00 | 0.00 | 89 |
| 45 | 08-Sep | 155.00 | 166.04 | 150.23 | 166.04 | 154.59 | 5.00 | 2,002.28 | 1,428,520 | 128.63 | 0 | 0.00 | 0.00 | 307 |
| 46 | 05-Sep | 158.50 | 160.99 | 154.50 | 158.14 | 156.40 | -2.62 | 1,907.01 | 106,030 | 9.55 | 0 | 0.00 | 0.00 | 23 |
| 47 | 04-Sep | 163.09 | 163.09 | 159.05 | 162.39 | 162.83 | 4.55 | 1,958.26 | 286,695 | 25.81 | 0 | 0.00 | 0.00 | 62 |
| 48 | 03-Sep | 147.94 | 155.33 | 143.65 | 155.33 | 146.68 | 5.00 | 1,873.13 | 773,839 | 69.68 | 0 | 0.00 | 0.00 | 166 |
| 49 | 02-Sep | 151.60 | 158.00 | 147.00 | 147.94 | 151.92 | -3.95 | 1,784.01 | 70,856 | 6.38 | 0 | 0.00 | 0.00 | 15 |
| 50 | 01-Sep | 152.21 | 158.00 | 152.21 | 154.03 | 154.03 | -2.10 | 1,857.45 | 30,374 | 2.73 | 0 | 0.00 | 0.00 | 7 |
| 51 | 29-Aug | 161.75 | 161.75 | 157.00 | 157.34 | 159.28 | -1.63 | 1,897.37 | 48,686 | 4.38 | 0 | 0.00 | 0.00 | 10 |
| 52 | 28-Aug | 161.20 | 163.50 | 158.21 | 159.94 | 160.52 | -0.79 | 1,928.72 | 29,471 | 2.65 | 0 | 0.00 | 0.00 | 6 |
| 53 | 26-Aug | 162.01 | 165.62 | 160.50 | 161.21 | 162.63 | -1.27 | 1,944.03 | 50,429 | 4.54 | 0 | 0.00 | 0.00 | 11 |
| 54 | 25-Aug | 164.00 | 173.48 | 160.01 | 163.29 | 164.95 | -1.17 | 1,969.12 | 177,346 | 15.97 | 0 | 0.00 | 0.00 | 38 |
| 55 | 22-Aug | 169.00 | 172.00 | 162.10 | 165.22 | 169.02 | -1.42 | 1,992.39 | 73,483 | 6.62 | 0 | 0.00 | 0.00 | 16 |
| 56 | 21-Aug | 170.00 | 171.00 | 165.65 | 167.60 | 167.01 | 0.16 | 2,021.09 | 32,790 | 2.95 | 0 | 0.00 | 0.00 | 7 |
| 57 | 20-Aug | 170.22 | 172.96 | 166.82 | 167.33 | 168.70 | -1.70 | 2,017.84 | 25,066 | 2.26 | 0 | 0.00 | 0.00 | 5 |
| 58 | 19-Aug | 167.50 | 170.50 | 166.10 | 170.22 | 169.72 | -0.27 | 2,052.69 | 99,352 | 8.95 | 0 | 0.00 | 0.00 | 21 |
| 59 | 18-Aug | 170.30 | 174.98 | 167.11 | 170.68 | 169.50 | -1.26 | 2,058.23 | 116,478 | 10.49 | 0 | 0.00 | 0.00 | 25 |
| 60 | 14-Aug | 177.98 | 179.85 | 171.30 | 172.85 | 175.42 | -2.00 | 2,084.40 | 45,261 | 4.08 | 0 | 0.00 | 0.00 | 10 |
| 61 | 13-Aug | 169.97 | 178.20 | 169.85 | 176.38 | 174.43 | 3.84 | 2,126.97 | 50,450 | 4.54 | 0 | 0.00 | 0.00 | 11 |
| 62 | 12-Aug | 174.40 | 174.40 | 166.55 | 169.85 | 168.81 | -2.98 | 2,048.22 | 57,386 | 5.17 | 0 | 0.00 | 0.00 | 12 |
| 63 | 11-Aug | 182.00 | 182.35 | 172.90 | 175.06 | 175.13 | -3.81 | 2,111.05 | 140,509 | 12.65 | 0 | 0.00 | 0.00 | 31 |
| 64 | 08-Aug | 185.70 | 185.70 | 181.00 | 182.00 | 182.49 | -1.47 | 2,194.00 | 34,701 | 3.12 | 0 | 0.00 | 0.00 | 8 |
| 65 | 07-Aug | 183.30 | 187.90 | 180.55 | 184.71 | 183.59 | -2.48 | 2,227.42 | 70,910 | 6.38 | 0 | 0.00 | 0.00 | 16 |
| 66 | 06-Aug | 191.49 | 194.98 | 184.75 | 189.40 | 188.50 | -2.40 | 2,283.98 | 64,390 | 5.80 | 0 | 0.00 | 0.00 | 14 |
| 67 | 05-Aug | 194.98 | 195.99 | 185.10 | 194.06 | 189.37 | 0.33 | 2,340.17 | 148,029 | 13.33 | 0 | 0.00 | 0.00 | 33 |
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