| Macro-sector: Financial Services | Band: 5 | High52 Price: 221.2 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 35.44 | Barrier: 173.48; Drift%: -8.47 |
| Basic Industry: Stockbroking & Allied | Total Equity: 116,920,190 | Low52 Date: 27-Aug-2024 | SHP: 59.85 / 0.38 / 0.0 / 39.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,200.15 / 1,312.1 | Month: 2,212.0 / 165.0 | Week: 182.35 / 166.55 | Day: 163.5 / 158.21 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 161.20 | 163.50 | 158.21 | 159.94 | 160.52 | -0.79 | 1,870.02 | 29,471 | 24.58 | 0 | 0.00 | 0.00 | 6 |
| 2 | 26-Aug | 162.01 | 165.62 | 160.50 | 161.21 | 162.63 | -1.27 | 1,884.87 | 50,429 | 42.06 | 0 | 0.00 | 0.00 | 11 |
| 3 | 25-Aug | 164.00 | 173.48 | 160.01 | 163.29 | 164.95 | -1.17 | 1,909.19 | 177,346 | 147.91 | 0 | 0.00 | 0.00 | 38 |
| 4 | 22-Aug | 169.00 | 172.00 | 162.10 | 165.22 | 169.02 | -1.42 | 1,931.76 | 73,483 | 61.29 | 0 | 0.00 | 0.00 | 16 |
| 5 | 21-Aug | 170.00 | 171.00 | 165.65 | 167.60 | 167.01 | 0.16 | 1,959.58 | 32,790 | 27.35 | 0 | 0.00 | 0.00 | 7 |
| 6 | 20-Aug | 170.22 | 172.96 | 166.82 | 167.33 | 168.70 | -1.70 | 1,956.43 | 25,066 | 20.91 | 0 | 0.00 | 0.00 | 5 |
| 7 | 19-Aug | 167.50 | 170.50 | 166.10 | 170.22 | 169.72 | -0.27 | 1,990.22 | 99,352 | 82.86 | 0 | 0.00 | 0.00 | 21 |
| 8 | 18-Aug | 170.30 | 174.98 | 167.11 | 170.68 | 169.50 | -1.26 | 1,995.59 | 116,478 | 97.15 | 0 | 0.00 | 0.00 | 25 |
| 9 | 14-Aug | 177.98 | 179.85 | 171.30 | 172.85 | 175.42 | -2.00 | 2,020.97 | 45,261 | 37.75 | 0 | 0.00 | 0.00 | 10 |
| 10 | 13-Aug | 169.97 | 178.20 | 169.85 | 176.38 | 174.43 | 3.84 | 2,062.24 | 50,450 | 42.08 | 0 | 0.00 | 0.00 | 11 |
| 11 | 12-Aug | 174.40 | 174.40 | 166.55 | 169.85 | 168.81 | -2.98 | 1,985.89 | 57,386 | 47.86 | 0 | 0.00 | 0.00 | 12 |
| 12 | 11-Aug | 182.00 | 182.35 | 172.90 | 175.06 | 175.13 | -3.81 | 2,046.80 | 140,509 | 117.19 | 0 | 0.00 | 0.00 | 31 |
| 13 | 08-Aug | 185.70 | 185.70 | 181.00 | 182.00 | 182.49 | -1.47 | 2,127.00 | 34,701 | 28.94 | 0 | 0.00 | 0.00 | 8 |
| 14 | 07-Aug | 183.30 | 187.90 | 180.55 | 184.71 | 183.59 | -2.48 | 2,159.63 | 70,910 | 59.14 | 0 | 0.00 | 0.00 | 16 |
| 15 | 06-Aug | 191.49 | 194.98 | 184.75 | 189.40 | 188.50 | -2.40 | 2,214.47 | 64,390 | 53.70 | 0 | 0.00 | 0.00 | 14 |
| 16 | 05-Aug | 194.98 | 195.99 | 185.10 | 194.06 | 189.37 | 0.33 | 2,268.95 | 148,029 | 123.46 | 0 | 0.00 | 0.00 | 33 |
| 17 | 04-Aug | 197.99 | 199.98 | 185.55 | 193.43 | 194.47 | 1.10 | 2,261.59 | 107,360 | 89.54 | 0 | 0.00 | 0.00 | 24 |
| 18 | 01-Aug | 190.08 | 199.60 | 186.10 | 191.32 | 193.49 | 0.64 | 2,236.92 | 171,856 | 143.33 | 0 | 0.00 | 0.00 | 40 |
| 19 | 31-Jul | 179.90 | 190.10 | 178.00 | 190.10 | 188.26 | 4.97 | 2,222.65 | 259,792 | 216.67 | 0 | 0.00 | 0.00 | 61 |
| 20 | 30-Jul | 173.60 | 182.20 | 165.00 | 181.10 | 175.10 | 4.32 | 2,117.42 | 194,466 | 162.19 | 0 | 0.00 | 0.00 | 46 |
| 21 | 29-Jul | 172.40 | 176.90 | 170.90 | 173.60 | 172.39 | -3.50 | 2,029.73 | 62,282 | 51.94 | 0 | 0.00 | 0.00 | 15 |
| 22 | 28-Jul | 188.80 | 188.80 | 178.40 | 179.90 | 180.74 | -4.10 | 2,103.39 | 86,506 | 72.15 | 0 | 0.00 | 0.00 | 20 |
| 23 | 25-Jul | 190.10 | 194.40 | 185.10 | 187.60 | 188.99 | -3.30 | 2,193.42 | 49,840 | 41.57 | 0 | 0.00 | 0.00 | 12 |
| 24 | 24-Jul | 195.80 | 196.20 | 192.50 | 194.00 | 194.48 | -2.85 | 2,268.00 | 93,606 | 78.07 | 0 | 0.00 | 0.00 | 22 |
| 25 | 23-Jul | 198.70 | 200.00 | 190.00 | 199.70 | 196.82 | -0.10 | 2,334.90 | 203,705 | 169.90 | 0 | 0.00 | 0.00 | 48 |
| 26 | 22-Jul | 204.20 | 204.30 | 198.20 | 199.90 | 199.19 | -4.17 | 2,337.23 | 224,862 | 187.54 | 0 | 0.00 | 0.00 | 53 |
| 27 | 21-Jul | 202.10 | 210.00 | 199.20 | 208.60 | 200.87 | -0.48 | 2,438.96 | 276,935 | 230.97 | 0 | 0.00 | 0.00 | 65 |
| 28 | 18-Jul | 203.40 | 214.70 | 196.60 | 209.60 | 208.98 | -89.75 | 2,450.65 | 167,215 | 139.46 | 0 | 0.00 | 0.00 | 39 |
| 29 | 17-Jul | 2,180.00 | 2,212.00 | 2,015.00 | 2,045.50 | 2,068.40 | -3.52 | 23,916.02 | 27,138 | 22.63 | 0 | 0.00 | 0.00 | 64 |
| 30 | 16-Jul | 2,030.00 | 2,120.20 | 2,030.00 | 2,120.20 | 2,109.77 | 5.00 | 24,789.42 | 25,919 | 21.62 | 0 | 0.00 | 0.00 | 61 |
| 31 | 15-Jul | 1,925.00 | 2,019.30 | 1,923.20 | 2,019.30 | 2,011.49 | 5.00 | 23,609.69 | 33,216 | 27.70 | 0 | 0.00 | 0.00 | 78 |
| 32 | 14-Jul | 1,934.00 | 1,934.00 | 1,876.40 | 1,923.20 | 1,914.32 | 2.49 | 22,486.09 | 12,266 | 10.23 | 0 | 0.00 | 0.00 | 29 |
| 33 | 11-Jul | 1,885.00 | 1,890.00 | 1,860.00 | 1,876.40 | 1,875.21 | 0.26 | 21,938.90 | 4,005 | 3.34 | 0 | 0.00 | 0.00 | 9 |
| 34 | 10-Jul | 1,897.40 | 1,898.00 | 1,850.10 | 1,871.60 | 1,865.71 | 0.12 | 21,882.78 | 21,377 | 17.83 | 0 | 0.00 | 0.00 | 50 |
| 35 | 09-Jul | 1,850.00 | 1,875.00 | 1,805.10 | 1,869.30 | 1,855.07 | 1.21 | 21,855.89 | 8,656 | 7.22 | 0 | 0.00 | 0.00 | 20 |
| 36 | 08-Jul | 1,860.00 | 1,860.00 | 1,814.00 | 1,847.00 | 1,831.70 | 0.32 | 21,595.00 | 15,171 | 12.65 | 0 | 0.00 | 0.00 | 36 |
| 37 | 07-Jul | 1,800.00 | 1,874.00 | 1,795.00 | 1,841.20 | 1,842.29 | 3.11 | 21,527.35 | 10,620 | 8.86 | 0 | 0.00 | 0.00 | 25 |
| 38 | 04-Jul | 1,775.90 | 1,797.90 | 1,751.00 | 1,785.60 | 1,779.25 | 0.04 | 20,877.27 | 2,644 | 2.21 | 0 | 0.00 | 0.00 | 6 |
| 39 | 03-Jul | 1,776.00 | 1,800.00 | 1,751.50 | 1,784.80 | 1,785.27 | -0.28 | 20,867.92 | 2,624 | 2.19 | 0 | 0.00 | 0.00 | 6 |
| 40 | 02-Jul | 1,799.50 | 1,800.00 | 1,750.00 | 1,789.90 | 1,774.85 | -0.69 | 20,927.54 | 3,151 | 2.63 | 0 | 0.00 | 0.00 | 7 |
| 41 | 01-Jul | 1,800.80 | 1,831.80 | 1,777.00 | 1,802.40 | 1,795.98 | 0.09 | 21,073.70 | 3,520 | 2.94 | 0 | 0.00 | 0.00 | 8 |
| 42 | 30-Jun | 1,800.00 | 1,832.90 | 1,750.00 | 1,800.80 | 1,800.65 | 0.38 | 21,054.99 | 2,665 | 2.22 | 0 | 0.00 | 0.00 | 6 |
| 43 | 27-Jun | 1,800.00 | 1,840.00 | 1,770.00 | 1,794.00 | 1,812.02 | -0.48 | 20,975.00 | 3,652 | 3.05 | 0 | 0.00 | 0.00 | 9 |
| 44 | 26-Jun | 1,810.00 | 1,845.90 | 1,755.00 | 1,802.60 | 1,794.76 | -2.39 | 21,076.03 | 3,483 | 2.90 | 0 | 0.00 | 0.00 | 9 |
| 45 | 25-Jun | 1,797.10 | 1,864.00 | 1,797.10 | 1,846.70 | 1,842.24 | -0.19 | 21,591.65 | 1,760 | 1.47 | 0 | 0.00 | 0.00 | 4 |
| 46 | 24-Jun | 1,851.40 | 1,861.40 | 1,774.00 | 1,850.20 | 1,843.75 | -0.06 | 21,632.57 | 7,510 | 6.26 | 0 | 0.00 | 0.00 | 19 |
| 47 | 23-Jun | 1,858.20 | 1,860.00 | 1,781.40 | 1,851.40 | 1,834.47 | -0.37 | 21,646.60 | 3,802 | 3.17 | 0 | 0.00 | 0.00 | 10 |
| 48 | 20-Jun | 1,887.70 | 1,887.70 | 1,808.70 | 1,858.20 | 1,842.19 | 0.44 | 21,726.11 | 2,491 | 2.08 | 0 | 0.00 | 0.00 | 7 |
| 49 | 19-Jun | 1,780.50 | 1,859.90 | 1,780.50 | 1,850.10 | 1,842.79 | 2.07 | 21,631.40 | 20,399 | 17.01 | 0 | 0.00 | 0.00 | 53 |
| 50 | 18-Jun | 1,801.50 | 1,819.90 | 1,780.00 | 1,812.60 | 1,798.43 | 0.62 | 21,192.95 | 3,284 | 2.74 | 0 | 0.00 | 0.00 | 9 |
| 51 | 17-Jun | 1,780.10 | 1,849.00 | 1,780.10 | 1,801.50 | 1,811.35 | -0.81 | 21,063.17 | 6,581 | 5.49 | 0 | 0.00 | 0.00 | 17 |
| 52 | 16-Jun | 1,808.10 | 1,825.00 | 1,727.00 | 1,816.20 | 1,782.21 | 0.34 | 21,235.04 | 3,949 | 3.29 | 0 | 0.00 | 0.00 | 10 |
| 53 | 13-Jun | 1,682.00 | 1,815.40 | 1,665.20 | 1,810.00 | 1,727.27 | 4.68 | 21,162.00 | 12,294 | 10.25 | 0 | 0.00 | 0.00 | 32 |
| 54 | 12-Jun | 1,783.80 | 1,783.80 | 1,671.20 | 1,729.00 | 1,717.43 | -1.36 | 20,215.00 | 1,865 | 1.56 | 0 | 0.00 | 0.00 | 5 |
| 55 | 11-Jun | 1,773.60 | 1,789.80 | 1,730.00 | 1,752.90 | 1,751.29 | -1.17 | 20,494.94 | 1,198 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 56 | 10-Jun | 1,796.00 | 1,796.00 | 1,754.00 | 1,773.60 | 1,764.32 | -0.24 | 20,736.96 | 1,919 | 1.60 | 0 | 0.00 | 0.00 | 5 |
| 57 | 09-Jun | 1,839.80 | 1,839.80 | 1,750.20 | 1,777.80 | 1,776.83 | -1.31 | 20,786.07 | 2,853 | 2.38 | 0 | 0.00 | 0.00 | 7 |
| 58 | 06-Jun | 1,786.90 | 1,805.00 | 1,770.00 | 1,801.40 | 1,781.35 | 1.20 | 21,062.00 | 6,340 | 5.29 | 0 | 0.00 | 0.00 | 17 |
| 59 | 05-Jun | 1,804.00 | 1,804.00 | 1,750.50 | 1,780.00 | 1,779.42 | -1.33 | 20,811.00 | 4,198 | 3.50 | 0 | 0.00 | 0.00 | 11 |
| 60 | 04-Jun | 1,750.00 | 1,829.90 | 1,750.00 | 1,804.00 | 1,784.55 | 1.24 | 21,092.00 | 3,659 | 3.05 | 0 | 0.00 | 0.00 | 10 |
| 61 | 03-Jun | 1,843.00 | 1,852.80 | 1,767.00 | 1,781.90 | 1,797.28 | -3.83 | 20,834.01 | 3,721 | 3.10 | 0 | 0.00 | 0.00 | 10 |
| 62 | 02-Jun | 1,880.00 | 1,882.00 | 1,827.00 | 1,852.90 | 1,857.59 | -2.39 | 21,664.14 | 2,566 | 2.14 | 0 | 0.00 | 0.00 | 7 |
| 63 | 30-May | 1,886.40 | 1,920.00 | 1,875.00 | 1,898.30 | 1,900.73 | 0.63 | 22,194.96 | 11,434 | 9.54 | 0 | 0.00 | 0.00 | 30 |
| 64 | 29-May | 1,796.60 | 1,886.40 | 1,791.90 | 1,886.40 | 1,858.51 | 5.00 | 22,055.82 | 5,968 | 4.98 | 0 | 0.00 | 0.00 | 16 |
| 65 | 28-May | 1,801.00 | 1,844.00 | 1,751.10 | 1,796.60 | 1,784.28 | 1.02 | 21,005.88 | 7,758 | 6.47 | 0 | 0.00 | 0.00 | 20 |
| 66 | 27-May | 1,802.70 | 1,802.70 | 1,765.10 | 1,778.40 | 1,779.73 | 0.95 | 20,793.09 | 2,057 | 1.72 | 0 | 0.00 | 0.00 | 5 |
| 67 | 26-May | 1,820.00 | 1,820.00 | 1,750.10 | 1,761.60 | 1,768.84 | -1.48 | 20,596.66 | 7,354 | 6.13 | 0 | 0.00 | 0.00 | 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 MOTILALOFS NUVAMA DAMCAPITAL