| Macro-sector: Financial Services | Band: 5 | High52 Price: 466.35 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 143.65 | Barrier: 299.0; Drift%: -2.77 |
| Basic Industry: Stockbroking & Allied | Total Equity: 128,618,190 | Low52 Date: 03-Sep-2025 | SHP: 56.77 / 1.28 / 0.19 / 41.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,200.15 / 1,312.1 | Month: 439.9 / 296.45 | Week: 275.79 / 245.56 | Day: 297.3 / 282.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 297.30 | 297.30 | 282.60 | 290.95 | 292.75 | -1.69 | 3,742.15 | 1,631,012 | 8.91 | 1,230,668 | 13.29 | 36.03 | 229 |
| 2 | 06-Apr | 291.00 | 300.00 | 291.00 | 295.95 | 295.30 | 1.58 | 3,806.46 | 1,396,468 | 7.63 | 972,413 | 10.50 | 28.72 | 181 |
| 3 | 02-Apr | 291.45 | 295.90 | 286.25 | 291.35 | 291.51 | -1.37 | 3,747.29 | 1,347,154 | 7.36 | 884,671 | 9.55 | 25.79 | 165 |
| 4 | 01-Apr | 296.80 | 299.00 | 290.00 | 295.40 | 295.02 | 2.86 | 3,799.38 | 512,803 | 2.80 | 354,106 | 3.82 | 10.45 | 66 |
| 5 | 30-Mar | 288.90 | 294.20 | 280.45 | 287.20 | 285.40 | -0.57 | 3,693.91 | 506,862 | 2.77 | 258,183 | 2.79 | 7.37 | 48 |
| 6 | 27-Mar | 284.30 | 293.95 | 278.30 | 288.85 | 289.18 | 2.47 | 3,715.14 | 1,378,219 | 7.53 | 783,475 | 8.46 | 22.66 | 152 |
| 7 | 25-Mar | 276.00 | 284.35 | 273.00 | 281.90 | 282.90 | 4.08 | 3,625.75 | 1,605,812 | 8.77 | 1,191,845 | 12.87 | 33.72 | 232 |
| 8 | 24-Mar | 260.00 | 271.10 | 258.25 | 270.85 | 266.81 | 4.90 | 3,483.62 | 784,127 | 4.28 | 423,175 | 4.57 | 11.29 | 82 |
| 9 | 23-Mar | 253.85 | 264.75 | 245.70 | 258.20 | 252.74 | 2.40 | 3,320.92 | 1,027,614 | 5.61 | 583,049 | 6.30 | 14.74 | 113 |
| 10 | 20-Mar | 255.25 | 259.90 | 251.05 | 252.15 | 255.40 | -1.52 | 3,243.11 | 348,318 | 1.90 | 165,117 | 1.78 | 4.22 | 32 |
| 11 | 19-Mar | 254.00 | 263.65 | 252.20 | 256.05 | 257.86 | -0.45 | 3,293.27 | 532,831 | 2.91 | 245,165 | 2.65 | 6.32 | 48 |
| 12 | 18-Mar | 262.40 | 263.10 | 255.90 | 257.20 | 259.17 | -0.73 | 3,308.06 | 260,691 | 1.42 | 130,534 | 1.41 | 3.38 | 25 |
| 13 | 17-Mar | 255.75 | 264.90 | 254.00 | 259.10 | 258.73 | 1.31 | 3,332.50 | 400,295 | 2.19 | 211,971 | 2.29 | 5.48 | 41 |
| 14 | 16-Mar | 256.40 | 259.00 | 245.55 | 255.75 | 252.26 | 2.22 | 3,289.41 | 474,896 | 2.59 | 268,426 | 2.90 | 6.77 | 52 |
| 15 | 13-Mar | 245.00 | 253.95 | 241.20 | 250.20 | 247.90 | 0.58 | 3,218.03 | 934,604 | 5.10 | 467,019 | 5.04 | 11.58 | 91 |
| 16 | 12-Mar | 265.00 | 265.00 | 248.55 | 248.75 | 256.37 | -4.91 | 3,199.38 | 814,951 | 4.45 | 345,605 | 3.73 | 8.86 | 67 |
| 17 | 11-Mar | 261.05 | 266.90 | 260.15 | 261.60 | 263.68 | 0.21 | 3,364.65 | 511,181 | 2.79 | 350,770 | 3.79 | 9.25 | 68 |
| 18 | 10-Mar | 260.05 | 263.50 | 257.20 | 261.05 | 259.77 | 0.29 | 3,357.58 | 483,006 | 2.64 | 355,358 | 3.84 | 9.23 | 69 |
| 19 | 09-Mar | 259.85 | 264.00 | 253.45 | 260.30 | 258.26 | -0.63 | 3,347.93 | 242,613 | 1.33 | 117,593 | 1.27 | 3.04 | 23 |
| 20 | 06-Mar | 256.10 | 262.90 | 255.95 | 261.95 | 259.86 | 1.43 | 3,369.15 | 309,912 | 1.69 | 207,716 | 2.24 | 5.40 | 40 |
| 21 | 05-Mar | 262.00 | 263.35 | 255.60 | 258.25 | 258.16 | -0.84 | 3,321.56 | 309,846 | 1.69 | 210,750 | 2.28 | 5.44 | 41 |
| 22 | 04-Mar | 258.85 | 264.00 | 255.25 | 260.45 | 259.47 | 0.83 | 3,349.86 | 465,403 | 2.54 | 269,363 | 2.91 | 6.99 | 52 |
| 23 | 02-Mar | 249.50 | 266.75 | 249.50 | 258.30 | 260.32 | -1.26 | 3,322.21 | 1,395,469 | 7.62 | 666,837 | 7.20 | 17.36 | 130 |
| 24 | 27-Feb | 270.00 | 270.00 | 259.33 | 261.60 | 262.86 | -4.17 | 3,364.65 | 3,032,020 | 16.56 | 1,644,587 | 17.76 | 43.23 | 320 |
| 25 | 26-Feb | 266.60 | 275.79 | 260.58 | 272.97 | 271.27 | 3.93 | 3,510.89 | 1,572,055 | 8.59 | 732,046 | 7.91 | 19.86 | 142 |
| 26 | 25-Feb | 251.00 | 263.90 | 249.39 | 262.66 | 254.90 | 4.17 | 3,378.29 | 882,234 | 4.82 | 558,913 | 6.04 | 14.25 | 109 |
| 27 | 24-Feb | 250.00 | 254.70 | 247.60 | 252.15 | 252.11 | 0.40 | 3,243.11 | 217,885 | 1.19 | 121,791 | 1.32 | 3.07 | 24 |
| 28 | 23-Feb | 254.00 | 254.24 | 245.56 | 251.15 | 249.44 | -1.35 | 3,230.25 | 266,712 | 1.46 | 135,481 | 1.46 | 3.38 | 26 |
| 29 | 20-Feb | 259.95 | 261.00 | 250.00 | 254.59 | 256.63 | -1.93 | 3,274.49 | 517,553 | 2.83 | 272,937 | 2.95 | 7.00 | 53 |
| 30 | 19-Feb | 253.00 | 261.84 | 250.50 | 259.60 | 256.89 | 1.78 | 3,338.93 | 631,553 | 3.45 | 352,283 | 3.80 | 9.05 | 68 |
| 31 | 18-Feb | 260.00 | 263.70 | 254.00 | 255.07 | 256.44 | -2.18 | 3,280.66 | 381,904 | 2.09 | 242,997 | 2.62 | 6.23 | 47 |
| 32 | 17-Feb | 266.80 | 266.80 | 259.00 | 260.76 | 262.10 | -0.70 | 3,353.85 | 190,937 | 1.04 | 114,655 | 1.24 | 3.01 | 22 |
| 33 | 16-Feb | 267.68 | 268.37 | 261.20 | 262.61 | 264.04 | -2.31 | 3,377.64 | 431,092 | 2.35 | 272,195 | 2.94 | 7.19 | 53 |
| 34 | 13-Feb | 272.00 | 272.00 | 260.03 | 268.82 | 265.89 | 0.20 | 3,457.51 | 465,791 | 2.54 | 246,135 | 2.66 | 6.54 | 48 |
| 35 | 12-Feb | 265.27 | 272.60 | 257.05 | 268.28 | 264.98 | 1.13 | 3,450.57 | 752,311 | 4.11 | 422,840 | 4.57 | 11.20 | 82 |
| 36 | 11-Feb | 257.00 | 265.93 | 249.01 | 265.27 | 256.27 | 4.74 | 3,411.85 | 1,549,078 | 8.46 | 615,937 | 6.65 | 15.78 | 120 |
| 37 | 10-Feb | 249.00 | 255.00 | 248.35 | 253.27 | 251.32 | 2.18 | 3,257.51 | 510,532 | 2.79 | 320,044 | 3.46 | 8.04 | 62 |
| 38 | 09-Feb | 259.00 | 259.00 | 245.36 | 247.86 | 252.40 | -2.73 | 3,187.93 | 1,741,117 | 9.51 | 428,572 | 4.63 | 10.82 | 83 |
| 39 | 06-Feb | 260.00 | 260.00 | 253.00 | 254.82 | 255.04 | -0.94 | 3,277.45 | 183,079 | 1.00 | 92,599 | 1.00 | 2.36 | 19 |
| 40 | 05-Feb | 262.80 | 269.43 | 245.10 | 257.25 | 255.48 | 0.25 | 3,308.70 | 1,843,226 | 10.07 | 881,483 | 9.52 | 22.52 | 181 |
| 41 | 04-Feb | 246.03 | 258.26 | 246.03 | 256.60 | 254.34 | 4.32 | 3,300.34 | 810,649 | 4.43 | 354,933 | 3.83 | 9.03 | 73 |
| 42 | 03-Feb | 248.00 | 252.00 | 236.65 | 245.97 | 242.01 | 1.64 | 3,163.62 | 491,453 | 2.68 | 274,261 | 2.96 | 6.64 | 56 |
| 43 | 02-Feb | 240.10 | 244.00 | 239.25 | 242.01 | 241.59 | 0.62 | 3,112.69 | 336,479 | 1.84 | 241,376 | 2.61 | 5.83 | 50 |
| 44 | 01-Feb | 236.10 | 241.49 | 235.10 | 240.52 | 238.47 | -0.07 | 3,093.52 | 200,400 | 1.09 | 100,196 | 1.08 | 2.39 | 21 |
| 45 | 30-Jan | 240.70 | 242.95 | 236.10 | 240.70 | 238.32 | -1.61 | 3,095.84 | 1,330,838 | 7.27 | 515,504 | 5.57 | 12.29 | 106 |
| 46 | 29-Jan | 249.70 | 249.70 | 236.55 | 244.65 | 241.77 | -0.43 | 3,146.64 | 608,627 | 3.32 | 291,818 | 3.15 | 7.06 | 60 |
| 47 | 28-Jan | 248.50 | 250.00 | 241.35 | 245.70 | 245.37 | -0.69 | 3,160.15 | 218,995 | 1.20 | 120,157 | 1.30 | 2.95 | 25 |
| 48 | 27-Jan | 245.00 | 249.00 | 238.60 | 247.40 | 243.82 | -0.36 | 3,182.01 | 297,207 | 1.62 | 121,203 | 1.31 | 2.96 | 25 |
| 49 | 23-Jan | 259.15 | 260.40 | 247.90 | 248.30 | 250.64 | -4.15 | 3,193.59 | 337,452 | 1.84 | 176,278 | 1.90 | 4.42 | 36 |
| 50 | 22-Jan | 269.90 | 273.00 | 255.10 | 259.05 | 261.10 | -3.27 | 3,331.85 | 478,208 | 2.61 | 284,742 | 3.07 | 7.43 | 59 |
| 51 | 21-Jan | 274.50 | 274.50 | 266.00 | 267.80 | 269.25 | -2.67 | 3,444.40 | 625,136 | 3.41 | 298,941 | 3.23 | 8.05 | 61 |
| 52 | 20-Jan | 271.00 | 278.00 | 263.80 | 275.15 | 271.48 | 2.23 | 3,538.93 | 1,041,825 | 5.69 | 552,283 | 5.96 | 14.99 | 114 |
| 53 | 19-Jan | 261.80 | 271.95 | 252.90 | 269.15 | 263.16 | 2.79 | 3,461.76 | 512,305 | 2.80 | 286,180 | 3.09 | 7.53 | 59 |
| 54 | 16-Jan | 271.90 | 273.00 | 256.00 | 261.85 | 261.99 | -0.72 | 3,367.87 | 668,935 | 3.65 | 393,601 | 4.25 | 10.31 | 81 |
| 55 | 14-Jan | 258.40 | 266.00 | 256.10 | 263.75 | 262.42 | 1.76 | 3,392.30 | 303,611 | 1.66 | 149,341 | 1.61 | 3.92 | 31 |
| 56 | 13-Jan | 254.90 | 262.25 | 250.60 | 259.20 | 257.40 | 3.68 | 3,333.78 | 1,188,462 | 6.49 | 395,428 | 4.27 | 10.18 | 81 |
| 57 | 12-Jan | 257.90 | 257.90 | 244.00 | 250.00 | 248.23 | -1.09 | 3,215.00 | 613,991 | 3.35 | 329,494 | 3.56 | 8.18 | 68 |
| 58 | 09-Jan | 245.00 | 255.50 | 236.40 | 252.75 | 249.41 | 3.46 | 3,250.82 | 912,369 | 4.98 | 526,876 | 5.69 | 13.14 | 108 |
| 59 | 08-Jan | 256.25 | 265.40 | 242.75 | 244.30 | 254.30 | -3.36 | 3,142.14 | 1,514,971 | 8.27 | 520,191 | 5.62 | 13.23 | 107 |
| 60 | 07-Jan | 253.90 | 258.75 | 245.75 | 252.80 | 253.21 | -0.26 | 3,251.47 | 471,633 | 2.58 | 232,584 | 2.51 | 5.89 | 48 |
| 61 | 06-Jan | 248.95 | 262.80 | 241.55 | 253.45 | 245.85 | -0.31 | 3,259.83 | 4,621,172 | 25.24 | 1,474,472 | 15.92 | 36.25 | 303 |
| 62 | 05-Jan | 254.25 | 271.20 | 254.25 | 254.25 | 256.55 | -4.99 | 3,270.12 | 4,403,667 | 24.05 | 2,456,829 | 26.53 | 63.03 | 505 |
| 63 | 02-Jan | 275.00 | 275.00 | 267.60 | 267.60 | 268.66 | -4.99 | 3,441.82 | 875,237 | 4.78 | 599,823 | 6.48 | 16.11 | 123 |
| 64 | 01-Jan | 281.65 | 292.30 | 281.65 | 281.65 | 282.58 | -4.99 | 3,622.53 | 240,972 | 1.32 | 124,350 | 1.34 | 3.51 | 26 |
| 65 | 31-Dec | 306.05 | 306.05 | 296.45 | 296.45 | 298.66 | -5.00 | 3,812.89 | 295,463 | 1.61 | 152,411 | 1.65 | 4.55 | 31 |
| 66 | 30-Dec | 335.00 | 336.60 | 312.05 | 312.05 | 316.31 | -4.99 | 4,013.53 | 334,816 | 1.83 | 231,018 | 2.49 | 7.31 | 49 |
| 67 | 29-Dec | 326.30 | 343.60 | 320.45 | 328.45 | 332.62 | 0.09 | 4,224.46 | 247,731 | 1.35 | 144,958 | 1.57 | 4.82 | 30 |
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