| Macro-sector: Financial Services | Band: 20 | High52 Price: 218.35 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Aug-2024 | Bumper: 118.21; Drift%: 0.6 |
| Industry: Finance | Face Value: 10 | Low52 Price: 97.81 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 14,150,100 | Low52 Date: 03-Mar-2025 | SHP: 62.54 / 0.0 / 0.01 / 37.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 156.53 / 97.81 | Month: 118.75 / 97.81 | Week: 121.6 / 108.0 | Day: 121.0 / 117.15 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 119.86 | 121.00 | 117.15 | 118.92 | 119.74 | -0.78 | 168.27 | 3,339 | 1.00 | 2,496 | 1.16 | 0.03 | 0.05 |
| 2 | 21-May | 119.15 | 122.00 | 118.21 | 119.86 | 119.93 | 0.05 | 169.60 | 3,688 | 1.10 | 2,581 | 1.20 | 0.03 | 0.05 |
| 3 | 20-May | 121.12 | 124.25 | 117.00 | 119.80 | 119.62 | -1.09 | 169.52 | 10,884 | 3.26 | 8,248 | 3.84 | 0.10 | 0.16 |
| 4 | 19-May | 121.00 | 122.39 | 118.21 | 121.12 | 120.67 | 2.03 | 171.39 | 11,552 | 3.46 | 6,966 | 3.24 | 0.08 | 0.13 |
| 5 | 16-May | 117.25 | 121.60 | 115.51 | 118.71 | 118.66 | 1.25 | 167.98 | 14,303 | 4.28 | 8,734 | 4.06 | 0.10 | 0.16 |
| 6 | 15-May | 117.23 | 120.15 | 116.00 | 117.25 | 118.50 | 0.02 | 165.91 | 6,688 | 2.00 | 4,066 | 1.89 | 0.05 | 0.08 |
| 7 | 14-May | 117.52 | 119.15 | 116.48 | 117.23 | 117.85 | 0.93 | 165.88 | 4,947 | 1.48 | 2,226 | 1.04 | 0.03 | 0.04 |
| 8 | 13-May | 114.60 | 119.25 | 113.31 | 116.15 | 115.86 | 2.91 | 164.35 | 8,674 | 2.60 | 4,633 | 2.15 | 0.05 | 0.09 |
| 9 | 12-May | 108.00 | 114.65 | 108.00 | 112.87 | 110.58 | -0.53 | 159.71 | 29,453 | 8.82 | 14,471 | 6.73 | 0.16 | 0.27 |
| 10 | 09-May | 113.00 | 114.44 | 110.00 | 113.47 | 112.56 | -0.87 | 160.56 | 3,970 | 1.19 | 2,878 | 1.34 | 0.03 | 0.05 |
| 11 | 08-May | 113.34 | 119.00 | 113.34 | 114.47 | 115.26 | 1.00 | 161.98 | 6,055 | 1.81 | 2,980 | 1.39 | 0.03 | 0.06 |
| 12 | 07-May | 116.00 | 116.00 | 109.82 | 113.34 | 112.23 | -0.18 | 160.38 | 5,533 | 1.66 | 2,335 | 1.09 | 0.03 | 0.04 |
| 13 | 06-May | 116.94 | 116.94 | 113.15 | 113.54 | 113.98 | -1.04 | 160.66 | 4,396 | 1.32 | 2,149 | 1.00 | 0.02 | 0.04 |
| 14 | 05-May | 110.60 | 115.39 | 110.60 | 114.73 | 114.09 | 1.66 | 162.34 | 4,433 | 1.33 | 2,857 | 1.33 | 0.03 | 0.05 |
| 15 | 02-May | 118.00 | 118.22 | 110.66 | 112.86 | 114.34 | -2.56 | 159.70 | 7,767 | 2.33 | 4,961 | 2.31 | 0.06 | 0.09 |
| 16 | 30-Apr | 112.61 | 117.75 | 112.61 | 115.82 | 115.27 | 2.95 | 163.89 | 6,233 | 1.87 | 3,360 | 1.56 | 0.04 | 0.06 |
| 17 | 29-Apr | 110.05 | 117.99 | 110.05 | 112.50 | 114.13 | 1.31 | 159.19 | 22,137 | 6.63 | 13,045 | 6.07 | 0.15 | 0.25 |
| 18 | 28-Apr | 115.00 | 119.01 | 108.00 | 111.04 | 111.36 | -4.73 | 157.12 | 35,692 | 10.69 | 21,846 | 10.16 | 0.24 | 0.41 |
| 19 | 25-Apr | 121.00 | 121.00 | 114.01 | 116.55 | 117.67 | -1.80 | 164.92 | 8,985 | 2.69 | 5,810 | 2.70 | 0.07 | 0.11 |
| 20 | 24-Apr | 118.94 | 120.50 | 116.71 | 118.69 | 118.59 | -0.21 | 167.95 | 5,387 | 1.61 | 2,860 | 1.33 | 0.03 | 0.05 |
| 21 | 23-Apr | 122.12 | 122.75 | 117.50 | 118.94 | 119.74 | -2.60 | 168.30 | 17,160 | 5.14 | 6,648 | 3.09 | 0.08 | 0.13 |
| 22 | 22-Apr | 123.09 | 124.58 | 120.88 | 122.12 | 122.40 | 1.03 | 172.80 | 4,103 | 1.23 | 2,216 | 1.03 | 0.03 | 0.04 |
| 23 | 21-Apr | 122.00 | 122.90 | 118.10 | 120.88 | 120.29 | 1.46 | 171.05 | 10,268 | 3.07 | 4,517 | 2.10 | 0.05 | 0.09 |
| 24 | 17-Apr | 126.85 | 128.09 | 117.40 | 119.14 | 122.43 | -5.09 | 168.58 | 20,153 | 6.03 | 7,720 | 3.59 | 0.09 | 0.15 |
| 25 | 16-Apr | 121.13 | 126.63 | 121.13 | 125.53 | 124.19 | 3.63 | 177.63 | 9,423 | 2.82 | 5,533 | 2.57 | 0.07 | 0.10 |
| 26 | 15-Apr | 119.00 | 122.17 | 117.22 | 121.13 | 120.46 | 2.98 | 171.40 | 14,600 | 4.37 | 6,374 | 2.96 | 0.08 | 0.12 |
| 27 | 11-Apr | 120.99 | 123.90 | 115.00 | 117.63 | 120.04 | -1.68 | 166.45 | 11,724 | 3.51 | 7,461 | 3.47 | 0.09 | 0.14 |
| 28 | 09-Apr | 123.00 | 123.00 | 117.50 | 119.64 | 120.35 | -1.31 | 169.29 | 8,942 | 2.68 | 4,200 | 1.95 | 0.05 | 0.08 |
| 29 | 08-Apr | 119.25 | 123.90 | 115.03 | 121.23 | 121.06 | 2.61 | 171.54 | 32,962 | 9.87 | 13,167 | 6.12 | 0.16 | 0.25 |
| 30 | 07-Apr | 104.00 | 118.94 | 103.55 | 118.15 | 115.11 | 2.40 | 167.18 | 30,305 | 9.07 | 15,365 | 7.15 | 0.18 | 0.29 |
| 31 | 04-Apr | 114.29 | 119.00 | 112.01 | 115.38 | 114.20 | 0.95 | 163.26 | 5,276 | 1.58 | 3,485 | 1.62 | 0.04 | 0.07 |
| 32 | 03-Apr | 115.82 | 115.82 | 112.03 | 114.29 | 113.45 | 0.67 | 161.72 | 10,374 | 3.11 | 6,305 | 2.93 | 0.07 | 0.12 |
| 33 | 02-Apr | 110.00 | 114.49 | 107.00 | 113.53 | 111.80 | 4.89 | 160.65 | 5,987 | 1.79 | 3,385 | 1.57 | 0.04 | 0.06 |
| 34 | 01-Apr | 107.50 | 114.29 | 106.00 | 108.24 | 109.82 | 4.30 | 153.16 | 13,530 | 4.05 | 3,932 | 1.83 | 0.04 | 0.07 |
| 35 | 28-Mar | 107.65 | 111.59 | 102.70 | 103.78 | 106.87 | -3.59 | 146.85 | 17,181 | 5.14 | 11,282 | 5.25 | 0.12 | 0.21 |
| 36 | 27-Mar | 109.10 | 114.73 | 107.25 | 107.65 | 109.34 | -2.78 | 152.33 | 18,214 | 5.45 | 12,849 | 5.98 | 0.14 | 0.24 |
| 37 | 26-Mar | 111.00 | 115.00 | 110.50 | 110.73 | 111.96 | -0.23 | 156.68 | 17,408 | 5.21 | 11,697 | 5.44 | 0.13 | 0.22 |
| 38 | 25-Mar | 112.54 | 118.01 | 110.51 | 110.99 | 114.39 | -1.38 | 157.05 | 24,641 | 7.38 | 18,093 | 8.42 | 0.21 | 0.34 |
| 39 | 24-Mar | 109.20 | 114.80 | 109.20 | 112.54 | 113.65 | 0.51 | 159.25 | 20,367 | 6.10 | 14,790 | 6.88 | 0.17 | 0.28 |
| 40 | 21-Mar | 112.51 | 118.00 | 107.85 | 111.97 | 112.35 | -0.48 | 158.44 | 37,165 | 11.13 | 24,435 | 11.37 | 0.27 | 0.46 |
| 41 | 20-Mar | 116.95 | 118.75 | 109.70 | 112.51 | 114.20 | -1.97 | 159.20 | 12,483 | 3.74 | 6,998 | 3.25 | 0.08 | 0.13 |
| 42 | 19-Mar | 113.84 | 115.97 | 110.23 | 114.77 | 112.47 | 2.83 | 162.40 | 64,707 | 19.37 | 60,551 | 28.16 | 0.68 | 1.14 |
| 43 | 18-Mar | 110.00 | 117.90 | 110.00 | 111.61 | 112.27 | 1.74 | 157.93 | 8,929 | 2.67 | 5,180 | 2.41 | 0.06 | 0.10 |
| 44 | 17-Mar | 109.76 | 113.78 | 108.25 | 109.70 | 111.13 | -0.05 | 155.23 | 12,463 | 3.73 | 9,576 | 4.45 | 0.11 | 0.18 |
| 45 | 13-Mar | 106.10 | 110.00 | 106.07 | 109.76 | 109.00 | 2.09 | 155.31 | 10,197 | 3.05 | 8,754 | 4.07 | 0.00 | 0.17 |
| 46 | 12-Mar | 109.06 | 114.03 | 105.61 | 107.51 | 110.12 | -1.80 | 152.13 | 65,836 | 19.71 | 59,250 | 27.56 | 0.65 | 1.12 |
| 47 | 11-Mar | 107.27 | 111.00 | 105.35 | 109.48 | 109.09 | 0.54 | 154.92 | 10,440 | 3.13 | 7,805 | 3.63 | 0.09 | 0.15 |
| 48 | 10-Mar | 115.00 | 116.60 | 107.30 | 108.89 | 110.82 | -3.59 | 154.08 | 12,505 | 3.74 | 9,294 | 4.32 | 0.10 | 0.18 |
| 49 | 07-Mar | 110.67 | 114.80 | 109.49 | 112.94 | 113.23 | 2.05 | 159.81 | 9,375 | 2.81 | 7,463 | 3.47 | 0.08 | 0.14 |
| 50 | 06-Mar | 107.36 | 111.49 | 107.36 | 110.67 | 109.69 | 3.19 | 156.60 | 5,638 | 1.69 | 3,608 | 1.68 | 0.04 | 0.07 |
| 51 | 05-Mar | 103.66 | 108.79 | 102.01 | 107.25 | 106.53 | 5.26 | 151.76 | 13,610 | 4.07 | 6,404 | 2.98 | 0.07 | 0.12 |
| 52 | 04-Mar | 100.45 | 111.19 | 98.01 | 101.89 | 106.05 | 0.87 | 144.18 | 34,632 | 10.37 | 16,069 | 7.47 | 0.17 | 0.30 |
| 53 | 03-Mar | 105.00 | 107.00 | 97.81 | 101.01 | 101.34 | -4.48 | 142.93 | 25,342 | 7.59 | 17,526 | 8.15 | 0.18 | 0.33 |
| 54 | 28-Feb | 110.99 | 110.99 | 105.00 | 105.75 | 107.21 | -4.72 | 149.64 | 7,828 | 2.34 | 5,433 | 2.53 | 0.06 | 0.10 |
| 55 | 27-Feb | 112.20 | 113.93 | 107.82 | 110.99 | 111.38 | -2.58 | 157.05 | 4,201 | 1.26 | 2,623 | 1.22 | 0.03 | 0.05 |
| 56 | 25-Feb | 111.84 | 115.89 | 110.00 | 113.93 | 113.70 | 1.87 | 161.21 | 8,764 | 2.62 | 6,335 | 2.95 | 0.07 | 0.12 |
| 57 | 24-Feb | 113.72 | 113.72 | 106.10 | 111.84 | 110.67 | -0.13 | 158.25 | 9,405 | 2.82 | 4,636 | 2.16 | 0.05 | 0.09 |
| 58 | 21-Feb | 116.62 | 116.80 | 110.15 | 111.99 | 112.09 | -1.56 | 158.47 | 18,604 | 5.57 | 10,927 | 5.08 | 0.12 | 0.21 |
| 59 | 20-Feb | 113.49 | 116.86 | 113.11 | 113.76 | 114.45 | 1.42 | 160.97 | 11,532 | 3.45 | 5,249 | 2.44 | 0.06 | 0.10 |
| 60 | 19-Feb | 124.05 | 129.95 | 111.25 | 112.17 | 114.69 | -9.58 | 158.72 | 54,872 | 16.43 | 28,256 | 13.14 | 0.32 | 0.53 |
| 61 | 18-Feb | 123.32 | 127.67 | 120.01 | 124.06 | 124.42 | 0.60 | 175.55 | 10,024 | 3.00 | 4,826 | 2.24 | 0.06 | 0.09 |
| 62 | 17-Feb | 128.90 | 128.90 | 121.00 | 123.32 | 123.49 | -1.65 | 174.50 | 2,698 | 0.81 | 1,514 | 0.70 | 0.02 | 0.03 |
| 63 | 14-Feb | 133.00 | 134.49 | 124.21 | 125.39 | 126.92 | -2.59 | 177.43 | 9,581 | 2.87 | 7,768 | 3.61 | 0.10 | 0.15 |
| 64 | 13-Feb | 126.88 | 132.78 | 126.88 | 128.72 | 129.50 | 1.45 | 182.14 | 2,740 | 0.82 | 1,612 | 0.75 | 0.02 | 0.03 |
| 65 | 12-Feb | 140.00 | 140.00 | 125.86 | 126.88 | 129.14 | -2.38 | 179.54 | 4,766 | 1.43 | 1,820 | 0.85 | 0.02 | 0.03 |
| 66 | 11-Feb | 131.50 | 139.48 | 129.00 | 129.97 | 132.76 | -3.04 | 183.91 | 6,227 | 1.86 | 3,970 | 1.85 | 0.05 | 0.07 |
| 67 | 10-Feb | 137.00 | 137.40 | 131.15 | 134.04 | 134.38 | -2.76 | 189.67 | 2,084 | 0.62 | 1,209 | 0.56 | 0.02 | 0.02 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI