| Macro-sector: Financial Services | Band: 20 | High52 Price: 922.45 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 5 | Low52 Price: 672.05 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 325,065,469 | Low52 Date: 04-Jun-2024 | SHP: 74.35 / 11.17 / 8.49 / 6.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.93 | ||||
| High/Low Price | Quarter: 899.1 / 788.0 | Month: 899.1 / 788.0 | Week: - / - | Day: 899.1 / 878.4 | Float67: 1.20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-Mar | 884.00 | 899.10 | 878.40 | 896.20 | 892.95 | 1.70 | 29,132.37 | 5,383,172 | 81.27 | 4,217,006 | 129.78 | 376.56 | 21.62 |
| 2 | 20-Mar | 877.00 | 899.00 | 863.30 | 881.25 | 880.86 | 0.48 | 28,646.39 | 2,531,721 | 38.22 | 2,079,171 | 63.99 | 183.15 | 10.66 |
| 3 | 19-Mar | 871.40 | 880.85 | 871.35 | 877.05 | 876.89 | 0.27 | 28,509.87 | 637,781 | 9.63 | 487,474 | 15.00 | 42.75 | 2.50 |
| 4 | 18-Mar | 855.55 | 876.90 | 855.55 | 874.70 | 868.67 | 2.98 | 28,433.48 | 620,507 | 9.37 | 500,039 | 15.39 | 43.44 | 2.56 |
| 5 | 17-Mar | 836.75 | 853.35 | 836.75 | 849.40 | 848.68 | 1.51 | 27,611.06 | 500,677 | 7.56 | 350,180 | 10.78 | 29.72 | 1.80 |
| 6 | 13-Mar | 830.20 | 840.75 | 830.20 | 836.75 | 836.97 | 0.56 | 27,199.85 | 727,098 | 10.98 | 610,319 | 18.78 | 51.08 | 3.13 |
| 7 | 12-Mar | 830.35 | 838.35 | 824.30 | 832.10 | 828.40 | 0.21 | 27,048.70 | 1,922,362 | 29.02 | 1,426,382 | 43.90 | 118.16 | 7.31 |
| 8 | 11-Mar | 795.00 | 831.95 | 795.00 | 830.35 | 822.55 | 4.43 | 26,991.81 | 726,718 | 10.97 | 369,388 | 11.37 | 30.38 | 1.89 |
| 9 | 10-Mar | 794.90 | 806.00 | 789.05 | 795.15 | 799.25 | -0.11 | 25,847.58 | 280,242 | 4.23 | 123,462 | 3.80 | 9.87 | 0.63 |
| 10 | 07-Mar | 802.20 | 808.80 | 788.00 | 796.00 | 798.23 | -0.72 | 25,875.00 | 138,504 | 2.09 | 88,147 | 2.71 | 7.04 | 0.45 |
| 11 | 06-Mar | 806.45 | 810.70 | 799.25 | 801.75 | 801.99 | -0.39 | 26,062.12 | 231,232 | 3.49 | 161,475 | 4.97 | 12.95 | 0.83 |
| 12 | 05-Mar | 802.55 | 813.50 | 802.40 | 804.85 | 805.91 | 0.04 | 26,162.89 | 66,239 | 1.00 | 32,492 | 1.00 | 2.62 | 0.17 |
| 13 | 04-Mar | 799.05 | 810.75 | 798.95 | 804.55 | 806.46 | 0.25 | 26,153.14 | 261,707 | 3.95 | 133,191 | 4.10 | 10.74 | 0.68 |
| 14 | 03-Mar | 808.00 | 811.05 | 799.15 | 802.55 | 804.08 | 0.08 | 26,088.13 | 359,426 | 5.43 | 149,771 | 4.61 | 12.04 | 0.77 |
| 15 | 28-Feb | 801.00 | 809.65 | 796.35 | 801.90 | 801.00 | -0.60 | 26,067.00 | 301,363 | 4.55 | 196,225 | 6.04 | 15.00 | 1.01 |
| 16 | 27-Feb | 820.00 | 820.00 | 804.10 | 806.70 | 810.22 | -0.71 | 26,223.03 | 126,299 | 1.91 | 67,171 | 2.07 | 5.44 | 0.34 |
| 17 | 25-Feb | 817.90 | 817.90 | 809.10 | 812.45 | 812.03 | 0.11 | 26,409.94 | 237,071 | 3.58 | 171,294 | 5.27 | 13.91 | 0.88 |
| 18 | 24-Feb | 819.25 | 819.30 | 806.30 | 811.55 | 810.70 | -0.94 | 26,380.69 | 134,746 | 2.03 | 66,516 | 2.05 | 5.39 | 0.34 |
| 19 | 21-Feb | 821.10 | 827.40 | 815.10 | 819.25 | 819.17 | -1.41 | 26,630.99 | 89,761 | 1.36 | 32,418 | 1.00 | 2.66 | 0.17 |
| 20 | 20-Feb | 835.00 | 841.00 | 828.10 | 830.95 | 832.35 | -0.73 | 27,011.32 | 35,812 | 0.54 | 15,769 | 0.49 | 1.31 | 0.08 |
| 21 | 19-Feb | 828.20 | 839.55 | 819.25 | 837.10 | 831.96 | 1.07 | 27,211.23 | 80,861 | 1.22 | 35,846 | 1.10 | 2.98 | 0.18 |
| 22 | 18-Feb | 835.00 | 838.50 | 825.95 | 828.20 | 829.37 | -1.60 | 26,921.92 | 95,809 | 1.45 | 56,126 | 1.73 | 4.65 | 0.29 |
| 23 | 17-Feb | 843.85 | 849.95 | 820.75 | 841.65 | 834.76 | -0.26 | 27,359.14 | 181,841 | 2.75 | 75,572 | 2.33 | 6.31 | 0.39 |
| 24 | 14-Feb | 830.00 | 848.00 | 829.80 | 843.85 | 838.78 | 1.47 | 27,430.65 | 209,019 | 3.16 | 135,646 | 4.17 | 11.38 | 0.70 |
| 25 | 13-Feb | 832.40 | 841.80 | 830.00 | 831.60 | 834.56 | -0.10 | 27,032.44 | 54,220 | 0.82 | 22,699 | 0.70 | 1.89 | 0.12 |
| 26 | 12-Feb | 825.20 | 838.85 | 825.20 | 832.40 | 832.54 | -0.10 | 27,058.45 | 82,176 | 1.24 | 40,231 | 1.24 | 3.35 | 0.21 |
| 27 | 11-Feb | 844.40 | 844.40 | 823.00 | 833.25 | 833.83 | -0.93 | 27,086.08 | 63,974 | 0.97 | 26,211 | 0.81 | 2.19 | 0.13 |
| 28 | 10-Feb | 822.55 | 848.00 | 822.55 | 841.05 | 835.98 | 0.56 | 27,339.63 | 57,425 | 0.87 | 18,139 | 0.56 | 1.52 | 0.09 |
| 29 | 07-Feb | 854.00 | 854.90 | 831.20 | 836.35 | 839.18 | -1.35 | 27,186.85 | 62,277 | 0.94 | 26,175 | 0.81 | 2.20 | 0.13 |
| 30 | 06-Feb | 840.30 | 849.80 | 839.00 | 847.80 | 844.01 | 0.49 | 27,559.05 | 83,912 | 1.27 | 39,066 | 1.20 | 3.30 | 0.20 |
| 31 | 05-Feb | 843.50 | 846.15 | 839.75 | 843.65 | 843.43 | 0.21 | 27,424.15 | 40,596 | 0.61 | 14,631 | 0.45 | 1.23 | 0.08 |
| 32 | 04-Feb | 833.25 | 849.90 | 833.25 | 841.90 | 842.61 | 1.04 | 27,367.26 | 56,980 | 0.86 | 24,781 | 0.76 | 2.09 | 0.13 |
| 33 | 03-Feb | 818.10 | 837.10 | 818.10 | 833.25 | 831.38 | -0.11 | 27,086.08 | 62,728 | 0.95 | 25,677 | 0.79 | 2.13 | 0.13 |
| 34 | 01-Feb | 820.00 | 838.20 | 815.50 | 834.15 | 829.36 | 0.67 | 27,115.34 | 73,012 | 1.10 | 24,816 | 0.76 | 2.06 | 0.13 |
| 35 | 31-Jan | 829.25 | 830.40 | 816.20 | 828.60 | 825.54 | -0.08 | 26,934.92 | 102,748 | 1.55 | 49,336 | 1.52 | 4.07 | 0.25 |
| 36 | 30-Jan | 820.10 | 831.90 | 820.10 | 829.25 | 828.01 | 0.14 | 26,956.05 | 70,925 | 1.07 | 32,246 | 0.99 | 2.67 | 0.17 |
| 37 | 29-Jan | 838.90 | 838.90 | 823.15 | 828.05 | 828.06 | 0.02 | 26,917.05 | 112,989 | 1.71 | 40,872 | 1.26 | 3.38 | 0.21 |
| 38 | 28-Jan | 827.00 | 834.95 | 818.80 | 827.90 | 829.46 | 1.56 | 26,912.17 | 307,813 | 4.65 | 89,291 | 2.75 | 7.41 | 0.46 |
| 39 | 27-Jan | 805.00 | 820.45 | 796.05 | 815.15 | 812.89 | 1.36 | 26,497.71 | 320,688 | 4.84 | 58,326 | 1.80 | 4.74 | 0.30 |
| 40 | 24-Jan | 800.55 | 807.85 | 798.05 | 804.20 | 803.26 | 0.66 | 26,141.77 | 56,669 | 0.86 | 19,127 | 0.59 | 1.54 | 0.10 |
| 41 | 23-Jan | 795.00 | 802.95 | 792.85 | 798.95 | 799.33 | -0.24 | 25,971.11 | 31,729 | 0.48 | 11,369 | 0.35 | 0.91 | 0.06 |
| 42 | 22-Jan | 796.00 | 806.70 | 791.15 | 800.90 | 798.89 | 0.53 | 26,034.49 | 116,106 | 1.75 | 56,559 | 1.74 | 4.52 | 0.29 |
| 43 | 21-Jan | 813.10 | 820.25 | 794.00 | 796.65 | 803.40 | -2.74 | 25,896.34 | 107,941 | 1.63 | 42,222 | 1.30 | 3.39 | 0.22 |
| 44 | 20-Jan | 814.50 | 825.70 | 807.05 | 818.45 | 819.00 | 0.56 | 26,604.98 | 261,863 | 3.95 | 43,145 | 1.33 | 3.00 | 0.22 |
| 45 | 17-Jan | 825.00 | 833.25 | 807.00 | 813.85 | 812.13 | -1.25 | 26,455.45 | 86,226 | 1.30 | 45,664 | 1.41 | 3.71 | 0.23 |
| 46 | 16-Jan | 823.10 | 834.05 | 820.00 | 824.05 | 825.16 | -0.32 | 26,787.02 | 257,691 | 3.89 | 135,278 | 4.16 | 11.16 | 0.69 |
| 47 | 15-Jan | 830.40 | 833.00 | 820.05 | 826.65 | 826.78 | -0.22 | 26,871.54 | 88,186 | 1.33 | 47,417 | 1.46 | 3.92 | 0.24 |
| 48 | 14-Jan | 817.05 | 831.70 | 815.50 | 828.50 | 823.29 | 1.41 | 26,931.67 | 140,281 | 2.12 | 64,623 | 1.99 | 5.32 | 0.33 |
| 49 | 13-Jan | 824.30 | 825.60 | 810.60 | 816.80 | 817.88 | -1.32 | 26,551.35 | 288,950 | 4.36 | 122,563 | 3.77 | 10.02 | 0.63 |
| 50 | 10-Jan | 832.10 | 838.80 | 823.50 | 827.55 | 830.51 | -1.43 | 26,900.79 | 94,925 | 1.43 | 38,428 | 1.18 | 3.19 | 0.20 |
| 51 | 09-Jan | 833.00 | 842.75 | 828.50 | 839.40 | 834.40 | -0.09 | 27,286.00 | 218,160 | 3.29 | 141,828 | 4.36 | 11.83 | 0.73 |
| 52 | 08-Jan | 845.00 | 852.45 | 833.50 | 840.15 | 841.48 | -0.96 | 27,310.38 | 125,345 | 1.89 | 47,864 | 1.47 | 4.03 | 0.25 |
| 53 | 07-Jan | 847.00 | 853.70 | 840.40 | 848.25 | 848.60 | 1.05 | 27,573.68 | 162,536 | 2.45 | 89,300 | 2.75 | 7.58 | 0.46 |
| 54 | 06-Jan | 838.05 | 844.50 | 832.75 | 839.35 | 838.44 | 0.16 | 27,284.37 | 172,329 | 2.60 | 84,850 | 2.61 | 7.11 | 0.44 |
| 55 | 03-Jan | 860.00 | 861.90 | 835.85 | 838.00 | 843.40 | -2.85 | 27,240.00 | 333,599 | 5.04 | 225,202 | 6.93 | 18.99 | 1.15 |
| 56 | 02-Jan | 852.00 | 864.25 | 852.00 | 861.90 | 860.60 | 0.50 | 28,017.39 | 115,955 | 1.75 | 69,736 | 2.15 | 6.00 | 0.36 |
| 57 | 01-Jan | 856.35 | 861.50 | 840.55 | 857.60 | 854.38 | 0.15 | 27,877.61 | 219,906 | 3.32 | 115,660 | 3.56 | 9.88 | 0.59 |
| 58 | 31-Dec | 861.40 | 861.40 | 850.15 | 856.35 | 855.37 | -0.85 | 27,836.98 | 164,342 | 2.48 | 84,220 | 2.59 | 7.20 | 0.43 |
| 59 | 30-Dec | 842.00 | 877.95 | 842.00 | 863.65 | 862.74 | 1.13 | 28,074.28 | 1,056,180 | 15.94 | 659,984 | 20.31 | 56.94 | 3.38 |
| 60 | 27-Dec | 852.70 | 860.55 | 850.95 | 853.90 | 853.91 | 0.63 | 27,757.34 | 209,451 | 3.16 | 166,578 | 5.13 | 14.22 | 0.85 |
| 61 | 26-Dec | 847.10 | 855.20 | 837.70 | 848.55 | 842.50 | -0.12 | 27,583.43 | 409,297 | 6.18 | 282,299 | 8.69 | 23.78 | 1.45 |
| 62 | 24-Dec | 842.55 | 852.00 | 842.55 | 849.60 | 847.62 | 0.25 | 27,617.56 | 345,343 | 5.21 | 302,049 | 9.30 | 25.60 | 1.55 |
| 63 | 23-Dec | 826.00 | 849.85 | 826.00 | 847.50 | 842.94 | 1.87 | 27,549.30 | 176,993 | 2.67 | 102,568 | 3.16 | 8.65 | 0.53 |
| 64 | 20-Dec | 844.95 | 847.40 | 822.65 | 831.65 | 832.43 | -1.35 | 27,034.07 | 503,711 | 7.60 | 319,554 | 9.83 | 26.60 | 1.64 |
| 65 | 19-Dec | 835.00 | 849.50 | 835.00 | 842.85 | 844.87 | -1.99 | 27,398.14 | 107,680 | 1.63 | 48,189 | 1.48 | 4.07 | 0.25 |
| 66 | 18-Dec | 869.10 | 876.95 | 851.75 | 859.60 | 861.15 | -1.76 | 27,942.63 | 144,155 | 2.18 | 64,734 | 1.99 | 5.57 | 0.33 |
| 67 | 17-Dec | 889.00 | 889.60 | 870.60 | 874.70 | 876.42 | -1.67 | 28,433.48 | 147,960 | 2.23 | 81,300 | 2.50 | 7.13 | 0.42 |
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