| Macro-sector: Financial Services | Band: 20 | High52 Price: 197.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 12-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 105.2 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 112,266,000 | Low52 Date: 17-Mar-2025 | SHP: 71.93 / 0.0 / 0.05 / 28.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 176.69 / 105.2 | Month: 170.42 / 127.49 | Week: 168.0 / 154.0 | Day: 163.44 / 152.29 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 162.70 | 163.44 | 152.29 | 157.25 | 159.99 | -2.68 | 1,765.38 | 2,447,299 | 65.05 | 303,478 | 18.77 | 4.86 | 96 |
| 2 | 26-Aug | 157.98 | 164.90 | 155.10 | 161.58 | 161.04 | 2.28 | 1,813.99 | 5,287,340 | 140.55 | 408,389 | 25.26 | 6.58 | 130 |
| 3 | 25-Aug | 154.00 | 158.99 | 152.01 | 157.98 | 155.87 | 4.39 | 1,773.58 | 820,739 | 21.82 | 140,192 | 8.67 | 2.19 | 45 |
| 4 | 22-Aug | 151.00 | 152.56 | 149.87 | 151.33 | 151.46 | 0.27 | 1,698.92 | 953,202 | 25.34 | 126,860 | 7.85 | 1.92 | 40 |
| 5 | 21-Aug | 164.58 | 166.89 | 149.00 | 150.92 | 156.86 | -6.95 | 1,694.32 | 3,612,913 | 96.04 | 542,853 | 33.57 | 8.52 | 173 |
| 6 | 20-Aug | 161.51 | 164.64 | 160.20 | 162.19 | 162.04 | -0.95 | 1,820.84 | 187,356 | 4.98 | 43,165 | 2.67 | 0.70 | 14 |
| 7 | 19-Aug | 167.00 | 167.00 | 162.06 | 163.74 | 163.43 | -0.53 | 1,838.24 | 197,735 | 5.26 | 47,906 | 2.96 | 0.78 | 15 |
| 8 | 18-Aug | 162.60 | 167.97 | 162.00 | 164.62 | 165.78 | -0.24 | 1,848.12 | 670,215 | 17.82 | 169,472 | 10.48 | 2.81 | 54 |
| 9 | 14-Aug | 161.31 | 168.00 | 154.00 | 165.01 | 163.15 | 1.07 | 1,852.50 | 2,115,611 | 56.24 | 197,262 | 12.20 | 3.22 | 63 |
| 10 | 13-Aug | 160.98 | 166.60 | 159.50 | 163.27 | 164.56 | 2.23 | 1,832.97 | 928,023 | 24.67 | 132,688 | 8.21 | 2.18 | 42 |
| 11 | 12-Aug | 162.00 | 162.65 | 157.15 | 159.71 | 159.64 | -1.26 | 1,793.00 | 707,477 | 18.81 | 172,669 | 10.68 | 2.76 | 55 |
| 12 | 11-Aug | 168.00 | 168.00 | 158.60 | 161.74 | 163.59 | -2.55 | 1,815.79 | 372,904 | 9.91 | 139,119 | 8.60 | 2.28 | 45 |
| 13 | 08-Aug | 168.65 | 168.65 | 160.40 | 165.98 | 165.01 | 0.40 | 1,863.39 | 801,549 | 21.31 | 135,941 | 8.41 | 2.24 | 44 |
| 14 | 07-Aug | 162.00 | 169.00 | 159.24 | 165.32 | 165.90 | 2.68 | 1,855.98 | 3,290,289 | 87.46 | 630,845 | 39.01 | 10.47 | 204 |
| 15 | 06-Aug | 161.92 | 163.37 | 157.76 | 161.00 | 160.83 | 0.23 | 1,807.00 | 293,843 | 7.81 | 34,835 | 2.15 | 0.56 | 11 |
| 16 | 05-Aug | 152.60 | 168.25 | 152.60 | 160.63 | 162.78 | 3.59 | 1,803.33 | 3,499,837 | 93.03 | 128,158 | 7.93 | 2.09 | 42 |
| 17 | 04-Aug | 162.99 | 162.99 | 151.95 | 155.07 | 157.15 | -3.62 | 1,740.91 | 215,157 | 5.72 | 59,755 | 3.70 | 0.94 | 19 |
| 18 | 01-Aug | 163.98 | 167.54 | 156.40 | 160.90 | 162.03 | -2.11 | 1,806.36 | 370,786 | 9.86 | 95,183 | 5.89 | 1.54 | 31 |
| 19 | 31-Jul | 165.00 | 165.00 | 161.12 | 164.36 | 163.69 | -1.07 | 1,845.20 | 292,007 | 7.76 | 100,816 | 6.23 | 1.65 | 33 |
| 20 | 30-Jul | 168.75 | 168.95 | 161.77 | 166.14 | 164.46 | -0.57 | 1,865.19 | 787,259 | 20.93 | 225,140 | 13.92 | 3.70 | 73 |
| 21 | 29-Jul | 163.70 | 169.45 | 161.51 | 167.10 | 165.15 | 0.54 | 1,875.96 | 771,152 | 20.50 | 237,380 | 14.68 | 3.92 | 77 |
| 22 | 28-Jul | 167.80 | 170.00 | 161.00 | 166.20 | 165.57 | -0.94 | 1,865.86 | 1,303,582 | 34.65 | 366,955 | 22.69 | 6.08 | 119 |
| 23 | 25-Jul | 165.82 | 170.42 | 163.51 | 167.78 | 166.64 | 1.99 | 1,883.60 | 2,825,448 | 75.11 | 703,172 | 43.49 | 11.72 | 228 |
| 24 | 24-Jul | 152.90 | 167.65 | 151.00 | 164.50 | 161.35 | 7.54 | 1,846.78 | 2,787,124 | 74.09 | 596,480 | 36.89 | 9.62 | 193 |
| 25 | 23-Jul | 144.86 | 155.59 | 143.00 | 152.96 | 150.46 | 5.59 | 1,717.22 | 1,390,519 | 36.96 | 261,616 | 16.18 | 3.94 | 85 |
| 26 | 22-Jul | 139.27 | 149.00 | 137.25 | 144.86 | 145.05 | 4.85 | 1,626.29 | 424,174 | 11.28 | 110,622 | 6.84 | 1.60 | 36 |
| 27 | 21-Jul | 137.00 | 141.74 | 136.89 | 138.16 | 138.77 | 1.56 | 1,551.07 | 169,906 | 4.52 | 48,588 | 3.00 | 0.67 | 16 |
| 28 | 18-Jul | 137.55 | 139.43 | 135.05 | 136.04 | 136.51 | -2.07 | 1,527.27 | 91,101 | 2.42 | 43,883 | 2.71 | 0.60 | 14 |
| 29 | 17-Jul | 130.65 | 144.16 | 127.49 | 138.92 | 135.31 | 5.25 | 1,559.60 | 481,142 | 12.79 | 126,423 | 7.82 | 1.71 | 41 |
| 30 | 16-Jul | 129.89 | 133.00 | 129.00 | 131.99 | 130.88 | 2.38 | 1,481.80 | 43,994 | 1.17 | 18,556 | 1.15 | 0.24 | 6 |
| 31 | 15-Jul | 131.00 | 132.88 | 128.31 | 128.92 | 129.90 | -1.47 | 1,447.33 | 58,732 | 1.56 | 38,007 | 2.35 | 0.49 | 12 |
| 32 | 14-Jul | 132.10 | 134.94 | 129.02 | 130.84 | 130.32 | -1.14 | 1,468.89 | 49,162 | 1.31 | 26,126 | 1.62 | 0.34 | 8 |
| 33 | 11-Jul | 130.61 | 135.16 | 130.61 | 132.35 | 132.85 | -0.11 | 1,485.84 | 102,595 | 2.73 | 54,098 | 3.35 | 0.72 | 18 |
| 34 | 10-Jul | 135.75 | 135.75 | 130.70 | 132.50 | 133.26 | -1.41 | 1,487.52 | 37,618 | 1.00 | 17,601 | 1.09 | 0.23 | 6 |
| 35 | 09-Jul | 138.75 | 138.75 | 134.05 | 134.39 | 135.42 | -2.19 | 1,508.74 | 69,632 | 1.85 | 31,664 | 1.96 | 0.43 | 10 |
| 36 | 08-Jul | 138.76 | 139.69 | 135.48 | 137.40 | 136.96 | -0.81 | 1,542.53 | 111,710 | 2.97 | 51,701 | 3.20 | 0.71 | 17 |
| 37 | 07-Jul | 142.85 | 142.99 | 138.00 | 138.52 | 139.43 | -2.06 | 1,555.11 | 121,178 | 3.22 | 67,835 | 4.20 | 0.95 | 22 |
| 38 | 04-Jul | 141.70 | 144.68 | 140.14 | 141.43 | 142.31 | 0.80 | 1,587.78 | 136,510 | 3.63 | 77,556 | 4.80 | 1.10 | 25 |
| 39 | 03-Jul | 142.59 | 142.70 | 138.26 | 140.31 | 140.18 | -0.86 | 1,575.20 | 134,929 | 3.59 | 73,614 | 4.55 | 1.03 | 24 |
| 40 | 02-Jul | 143.70 | 143.70 | 139.03 | 141.52 | 141.41 | -1.03 | 1,588.79 | 153,899 | 4.09 | 92,822 | 5.74 | 1.31 | 30 |
| 41 | 01-Jul | 140.25 | 145.48 | 140.15 | 142.99 | 143.09 | 1.33 | 1,605.29 | 305,491 | 8.12 | 122,175 | 7.56 | 1.75 | 40 |
| 42 | 30-Jun | 146.80 | 147.09 | 140.00 | 141.11 | 141.70 | -3.63 | 1,584.19 | 654,609 | 17.40 | 260,749 | 16.13 | 3.69 | 84 |
| 43 | 27-Jun | 151.05 | 156.86 | 146.00 | 146.42 | 146.45 | -1.63 | 1,643.80 | 4,970,039 | 132.12 | 3,861,350 | 238.80 | 56.55 | 1,251 |
| 44 | 26-Jun | 152.59 | 152.88 | 147.74 | 148.84 | 149.67 | -1.68 | 1,670.97 | 65,833 | 1.75 | 44,607 | 2.76 | 0.67 | 14 |
| 45 | 25-Jun | 148.10 | 152.70 | 148.10 | 151.38 | 150.24 | 2.13 | 1,699.48 | 93,726 | 2.49 | 70,990 | 4.39 | 1.07 | 23 |
| 46 | 24-Jun | 151.26 | 151.27 | 148.00 | 148.22 | 149.11 | 0.69 | 1,664.01 | 84,225 | 2.24 | 52,645 | 3.26 | 0.78 | 17 |
| 47 | 23-Jun | 146.15 | 150.02 | 146.15 | 147.21 | 147.84 | -2.17 | 1,652.67 | 95,010 | 2.53 | 65,270 | 4.04 | 0.96 | 21 |
| 48 | 20-Jun | 151.00 | 152.80 | 147.96 | 150.48 | 150.13 | 0.35 | 1,689.38 | 50,268 | 1.34 | 16,169 | 1.00 | 0.24 | 5 |
| 49 | 19-Jun | 154.70 | 156.33 | 148.18 | 149.95 | 151.61 | -2.55 | 1,683.43 | 45,150 | 1.20 | 16,811 | 1.04 | 0.25 | 5 |
| 50 | 18-Jun | 156.65 | 158.40 | 153.02 | 153.87 | 155.59 | -1.68 | 1,727.44 | 76,419 | 2.03 | 53,195 | 3.29 | 0.83 | 17 |
| 51 | 17-Jun | 161.93 | 162.24 | 155.00 | 156.50 | 157.60 | -2.63 | 1,756.96 | 132,369 | 3.52 | 71,882 | 4.45 | 1.13 | 23 |
| 52 | 16-Jun | 160.58 | 166.80 | 155.42 | 160.73 | 161.37 | 0.59 | 1,804.45 | 275,707 | 7.33 | 114,581 | 7.09 | 1.85 | 37 |
| 53 | 13-Jun | 159.51 | 161.44 | 156.40 | 159.79 | 159.56 | -0.32 | 1,793.90 | 136,961 | 3.64 | 72,986 | 4.51 | 1.16 | 24 |
| 54 | 12-Jun | 164.55 | 167.88 | 159.55 | 160.31 | 163.58 | -3.34 | 1,799.74 | 357,738 | 9.51 | 141,612 | 8.76 | 2.32 | 46 |
| 55 | 11-Jun | 166.90 | 169.80 | 162.53 | 165.85 | 166.28 | -0.29 | 1,861.93 | 303,630 | 8.07 | 113,993 | 7.05 | 1.90 | 37 |
| 56 | 10-Jun | 157.98 | 169.80 | 155.01 | 166.33 | 162.92 | 7.16 | 1,867.32 | 509,380 | 13.54 | 194,290 | 12.02 | 3.17 | 63 |
| 57 | 09-Jun | 153.75 | 159.00 | 153.29 | 155.22 | 156.79 | 1.44 | 1,742.59 | 288,025 | 7.66 | 103,316 | 6.39 | 1.62 | 33 |
| 58 | 06-Jun | 154.00 | 154.77 | 151.47 | 153.02 | 153.45 | -0.07 | 1,717.89 | 89,444 | 2.38 | 50,600 | 3.13 | 0.78 | 16 |
| 59 | 05-Jun | 157.81 | 159.76 | 150.99 | 153.12 | 155.56 | -2.95 | 1,719.02 | 111,744 | 2.97 | 62,271 | 3.85 | 0.97 | 20 |
| 60 | 04-Jun | 157.64 | 160.02 | 155.60 | 157.78 | 158.32 | 0.09 | 1,771.33 | 144,509 | 3.84 | 58,412 | 3.61 | 0.92 | 19 |
| 61 | 03-Jun | 155.66 | 163.31 | 155.44 | 157.64 | 158.65 | 2.03 | 1,769.76 | 116,019 | 3.08 | 52,206 | 3.23 | 0.83 | 17 |
| 62 | 02-Jun | 153.00 | 158.70 | 151.31 | 154.50 | 153.93 | -0.53 | 1,734.51 | 88,800 | 2.36 | 46,730 | 2.89 | 0.72 | 15 |
| 63 | 30-May | 154.50 | 160.00 | 152.56 | 155.32 | 156.24 | -3.08 | 1,743.72 | 166,806 | 4.43 | 79,511 | 4.92 | 1.24 | 26 |
| 64 | 29-May | 167.00 | 168.25 | 158.64 | 160.26 | 162.26 | -3.83 | 1,799.17 | 152,334 | 4.05 | 91,006 | 5.63 | 1.48 | 29 |
| 65 | 28-May | 153.87 | 174.40 | 151.26 | 166.64 | 164.24 | 7.25 | 1,870.80 | 771,594 | 20.51 | 299,720 | 18.54 | 4.92 | 97 |
| 66 | 27-May | 157.10 | 162.90 | 154.10 | 155.37 | 156.42 | -1.70 | 1,744.28 | 73,268 | 1.95 | 54,982 | 3.40 | 0.86 | 18 |
| 67 | 26-May | 163.20 | 163.20 | 155.30 | 158.06 | 159.71 | -1.71 | 1,774.48 | 336,957 | 8.96 | 73,333 | 4.54 | 1.17 | 24 |
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