| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 156.53 / 97.81 | Month: 124.9 / 108.0 | Week: 116.07 / 109.2 | Day: 112.0 / 108.36 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 109.25 | 112.00 | 108.36 | 109.86 | 110.86 | -0.95 | 155.45 | 2,907 | 1.79 | 1,962 | 1.92 | 0.02 | 4 |
| 2 | 10-Jul | 109.21 | 112.49 | 109.21 | 110.91 | 110.68 | 0.00 | 156.94 | 2,060 | 1.27 | 1,240 | 1.21 | 0.01 | 2 |
| 3 | 09-Jul | 106.60 | 111.00 | 106.60 | 110.91 | 110.21 | 2.22 | 156.94 | 6,223 | 3.84 | 4,784 | 4.68 | 0.05 | 9 |
| 4 | 08-Jul | 110.50 | 112.99 | 108.01 | 108.50 | 109.62 | -0.29 | 153.53 | 5,029 | 3.10 | 2,539 | 2.48 | 0.03 | 5 |
| 5 | 07-Jul | 113.00 | 114.89 | 108.00 | 108.82 | 110.07 | -2.86 | 153.98 | 13,977 | 8.62 | 10,858 | 10.61 | 0.12 | 20 |
| 6 | 04-Jul | 112.87 | 114.95 | 109.20 | 112.02 | 112.03 | -0.75 | 158.51 | 5,795 | 3.57 | 3,809 | 3.72 | 0.04 | 7 |
| 7 | 03-Jul | 114.05 | 115.78 | 110.87 | 112.87 | 113.70 | -1.04 | 159.71 | 5,562 | 3.43 | 3,882 | 3.79 | 0.04 | 7 |
| 8 | 02-Jul | 112.55 | 116.07 | 112.55 | 114.06 | 114.85 | -0.01 | 161.40 | 5,782 | 3.56 | 3,916 | 3.83 | 0.04 | 7 |
| 9 | 01-Jul | 114.02 | 116.00 | 113.10 | 114.07 | 114.82 | 0.68 | 161.41 | 3,607 | 2.22 | 2,900 | 2.83 | 0.03 | 5 |
| 10 | 30-Jun | 113.98 | 116.00 | 113.10 | 113.30 | 113.98 | -1.17 | 160.32 | 2,565 | 1.58 | 1,626 | 1.59 | 0.02 | 3 |
| 11 | 27-Jun | 113.85 | 115.90 | 113.85 | 114.64 | 114.81 | 0.68 | 162.22 | 2,736 | 1.69 | 2,158 | 2.11 | 0.02 | 4 |
| 12 | 26-Jun | 114.78 | 117.07 | 112.51 | 113.87 | 113.80 | -0.79 | 161.13 | 4,925 | 3.04 | 2,511 | 2.45 | 0.03 | 5 |
| 13 | 25-Jun | 112.65 | 118.90 | 112.29 | 114.78 | 115.00 | 1.89 | 162.41 | 3,235 | 1.99 | 2,143 | 2.09 | 0.00 | 4 |
| 14 | 24-Jun | 110.52 | 114.70 | 110.52 | 112.65 | 112.90 | 0.46 | 159.40 | 5,154 | 3.18 | 3,174 | 3.10 | 0.04 | 6 |
| 15 | 23-Jun | 110.40 | 113.99 | 110.40 | 112.13 | 112.32 | -0.42 | 158.67 | 1,621 | 1.00 | 1,022 | 1.00 | 0.01 | 2 |
| 16 | 20-Jun | 114.56 | 115.30 | 112.06 | 112.60 | 113.45 | -2.40 | 159.33 | 3,657 | 2.25 | 2,730 | 2.67 | 0.03 | 5 |
| 17 | 19-Jun | 114.95 | 118.89 | 113.68 | 115.37 | 115.85 | 1.76 | 163.25 | 6,152 | 3.79 | 3,433 | 3.36 | 0.04 | 6 |
| 18 | 18-Jun | 114.00 | 115.00 | 112.50 | 113.38 | 113.65 | -0.35 | 160.43 | 3,133 | 1.93 | 2,219 | 2.17 | 0.03 | 4 |
| 19 | 17-Jun | 112.51 | 115.85 | 112.02 | 113.78 | 113.35 | 0.23 | 161.00 | 2,381 | 1.47 | 1,057 | 1.03 | 0.01 | 2 |
| 20 | 16-Jun | 112.01 | 115.00 | 111.10 | 113.52 | 113.40 | 0.14 | 160.63 | 4,971 | 3.06 | 3,178 | 3.11 | 0.04 | 6 |
| 21 | 13-Jun | 115.28 | 115.45 | 112.50 | 113.36 | 113.92 | -2.27 | 160.41 | 6,726 | 4.15 | 4,160 | 4.07 | 0.05 | 8 |
| 22 | 12-Jun | 117.60 | 119.99 | 115.60 | 115.99 | 117.47 | -2.08 | 164.13 | 12,424 | 7.66 | 6,472 | 6.33 | 0.08 | 12 |
| 23 | 11-Jun | 116.56 | 120.50 | 114.55 | 118.45 | 118.08 | 2.26 | 167.61 | 10,302 | 6.35 | 4,593 | 4.49 | 0.05 | 9 |
| 24 | 10-Jun | 118.90 | 118.90 | 114.50 | 115.83 | 116.60 | -1.76 | 163.90 | 15,010 | 9.25 | 8,997 | 8.79 | 0.10 | 17 |
| 25 | 09-Jun | 116.89 | 119.80 | 114.06 | 117.91 | 117.02 | 2.69 | 166.84 | 9,502 | 5.86 | 5,003 | 4.89 | 0.06 | 9 |
| 26 | 06-Jun | 115.76 | 116.66 | 113.59 | 114.82 | 114.95 | -0.20 | 162.47 | 4,667 | 2.88 | 3,289 | 3.22 | 0.04 | 6 |
| 27 | 05-Jun | 113.33 | 118.49 | 113.33 | 115.05 | 115.95 | 1.52 | 162.80 | 6,103 | 3.76 | 2,649 | 2.59 | 0.03 | 5 |
| 28 | 04-Jun | 114.00 | 115.00 | 112.30 | 113.33 | 114.01 | -1.73 | 160.36 | 5,550 | 3.42 | 4,446 | 4.35 | 0.05 | 8 |
| 29 | 03-Jun | 116.82 | 117.65 | 114.52 | 115.32 | 115.75 | -1.28 | 163.18 | 6,237 | 3.85 | 4,677 | 4.57 | 0.05 | 9 |
| 30 | 02-Jun | 118.99 | 118.99 | 115.10 | 116.82 | 117.29 | -1.52 | 165.30 | 13,794 | 8.50 | 6,847 | 6.69 | 0.08 | 13 |
| 31 | 30-May | 118.34 | 124.90 | 117.00 | 118.62 | 119.81 | 0.24 | 167.85 | 13,390 | 8.26 | 6,880 | 6.73 | 0.08 | 13 |
| 32 | 29-May | 119.16 | 119.99 | 118.00 | 118.34 | 118.63 | -0.15 | 167.45 | 3,720 | 2.29 | 2,525 | 2.47 | 0.03 | 5 |
| 33 | 28-May | 121.00 | 121.19 | 117.50 | 118.52 | 119.01 | -0.36 | 167.71 | 5,207 | 3.21 | 3,291 | 3.22 | 0.04 | 6 |
| 34 | 27-May | 120.20 | 120.93 | 117.51 | 118.95 | 118.72 | -1.03 | 168.32 | 2,097 | 1.29 | 1,106 | 1.08 | 0.01 | 2 |
| 35 | 26-May | 121.00 | 121.00 | 118.06 | 120.19 | 120.17 | 1.15 | 170.07 | 2,135 | 1.32 | 1,700 | 1.66 | 0.02 | 3 |
| 36 | 23-May | 121.50 | 121.50 | 117.61 | 118.82 | 118.76 | -0.08 | 168.13 | 2,355 | 1.45 | 1,345 | 1.31 | 0.02 | 3 |
| 37 | 22-May | 119.86 | 121.00 | 117.15 | 118.92 | 119.74 | -0.78 | 168.27 | 3,339 | 2.06 | 2,496 | 2.44 | 0.03 | 5 |
| 38 | 21-May | 119.15 | 122.00 | 118.21 | 119.86 | 119.93 | 0.05 | 169.60 | 3,688 | 2.27 | 2,581 | 2.52 | 0.03 | 5 |
| 39 | 20-May | 121.12 | 124.25 | 117.00 | 119.80 | 119.62 | -1.09 | 169.52 | 10,884 | 6.71 | 8,248 | 8.06 | 0.10 | 16 |
| 40 | 19-May | 121.00 | 122.39 | 118.21 | 121.12 | 120.67 | 2.03 | 171.39 | 11,552 | 7.12 | 6,966 | 6.81 | 0.08 | 13 |
| 41 | 16-May | 117.25 | 121.60 | 115.51 | 118.71 | 118.66 | 1.25 | 167.98 | 14,303 | 8.82 | 8,734 | 8.54 | 0.10 | 16 |
| 42 | 15-May | 117.23 | 120.15 | 116.00 | 117.25 | 118.50 | 0.02 | 165.91 | 6,688 | 4.12 | 4,066 | 3.97 | 0.05 | 8 |
| 43 | 14-May | 117.52 | 119.15 | 116.48 | 117.23 | 117.85 | 0.93 | 165.88 | 4,947 | 3.05 | 2,226 | 2.18 | 0.03 | 4 |
| 44 | 13-May | 114.60 | 119.25 | 113.31 | 116.15 | 115.86 | 2.91 | 164.35 | 8,674 | 5.35 | 4,633 | 4.53 | 0.05 | 9 |
| 45 | 12-May | 108.00 | 114.65 | 108.00 | 112.87 | 110.58 | -0.53 | 159.71 | 29,453 | 18.16 | 14,471 | 14.15 | 0.16 | 27 |
| 46 | 09-May | 113.00 | 114.44 | 110.00 | 113.47 | 112.56 | -0.87 | 160.56 | 3,970 | 2.45 | 2,878 | 2.81 | 0.03 | 5 |
| 47 | 08-May | 113.34 | 119.00 | 113.34 | 114.47 | 115.26 | 1.00 | 161.98 | 6,055 | 3.73 | 2,980 | 2.91 | 0.03 | 6 |
| 48 | 07-May | 116.00 | 116.00 | 109.82 | 113.34 | 112.23 | -0.18 | 160.38 | 5,533 | 3.41 | 2,335 | 2.28 | 0.03 | 4 |
| 49 | 06-May | 116.94 | 116.94 | 113.15 | 113.54 | 113.98 | -1.04 | 160.66 | 4,396 | 2.71 | 2,149 | 2.10 | 0.02 | 4 |
| 50 | 05-May | 110.60 | 115.39 | 110.60 | 114.73 | 114.09 | 1.66 | 162.34 | 4,433 | 2.73 | 2,857 | 2.79 | 0.03 | 5 |
| 51 | 02-May | 118.00 | 118.22 | 110.66 | 112.86 | 114.34 | -2.56 | 159.70 | 7,767 | 4.79 | 4,961 | 4.85 | 0.06 | 9 |
| 52 | 30-Apr | 112.61 | 117.75 | 112.61 | 115.82 | 115.27 | 2.95 | 163.89 | 6,233 | 3.84 | 3,360 | 3.28 | 0.04 | 6 |
| 53 | 29-Apr | 110.05 | 117.99 | 110.05 | 112.50 | 114.13 | 1.31 | 159.19 | 22,137 | 13.65 | 13,045 | 12.75 | 0.15 | 25 |
| 54 | 28-Apr | 115.00 | 119.01 | 108.00 | 111.04 | 111.36 | -4.73 | 157.12 | 35,692 | 22.00 | 21,846 | 21.35 | 0.24 | 41 |
| 55 | 25-Apr | 121.00 | 121.00 | 114.01 | 116.55 | 117.67 | -1.80 | 164.92 | 8,985 | 5.54 | 5,810 | 5.68 | 0.07 | 11 |
| 56 | 24-Apr | 118.94 | 120.50 | 116.71 | 118.69 | 118.59 | -0.21 | 167.95 | 5,387 | 3.32 | 2,860 | 2.80 | 0.03 | 5 |
| 57 | 23-Apr | 122.12 | 122.75 | 117.50 | 118.94 | 119.74 | -2.60 | 168.30 | 17,160 | 10.58 | 6,648 | 6.50 | 0.08 | 13 |
| 58 | 22-Apr | 123.09 | 124.58 | 120.88 | 122.12 | 122.40 | 1.03 | 172.80 | 4,103 | 2.53 | 2,216 | 2.17 | 0.03 | 4 |
| 59 | 21-Apr | 122.00 | 122.90 | 118.10 | 120.88 | 120.29 | 1.46 | 171.05 | 10,268 | 6.33 | 4,517 | 4.42 | 0.05 | 9 |
| 60 | 17-Apr | 126.85 | 128.09 | 117.40 | 119.14 | 122.43 | -5.09 | 168.58 | 20,153 | 12.42 | 7,720 | 7.55 | 0.09 | 15 |
| 61 | 16-Apr | 121.13 | 126.63 | 121.13 | 125.53 | 124.19 | 3.63 | 177.63 | 9,423 | 5.81 | 5,533 | 5.41 | 0.07 | 10 |
| 62 | 15-Apr | 119.00 | 122.17 | 117.22 | 121.13 | 120.46 | 2.98 | 171.40 | 14,600 | 9.00 | 6,374 | 6.23 | 0.08 | 12 |
| 63 | 11-Apr | 120.99 | 123.90 | 115.00 | 117.63 | 120.04 | -1.68 | 166.45 | 11,724 | 7.23 | 7,461 | 7.29 | 0.09 | 14 |
| 64 | 09-Apr | 123.00 | 123.00 | 117.50 | 119.64 | 120.35 | -1.31 | 169.29 | 8,942 | 5.51 | 4,200 | 4.11 | 0.05 | 8 |
| 65 | 08-Apr | 119.25 | 123.90 | 115.03 | 121.23 | 121.06 | 2.61 | 171.54 | 32,962 | 20.32 | 13,167 | 12.87 | 0.16 | 25 |
| 66 | 07-Apr | 104.00 | 118.94 | 103.55 | 118.15 | 115.11 | 2.40 | 167.18 | 30,305 | 18.68 | 15,365 | 15.02 | 0.18 | 29 |
| 67 | 04-Apr | 114.29 | 119.00 | 112.01 | 115.38 | 114.20 | 0.95 | 163.26 | 5,276 | 3.25 | 3,485 | 3.41 | 0.04 | 7 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI