| Macro-sector: Financial Services | Band: 20 | High52 Price: 174.4 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: | Low52 Price: 55.6 | Barrier: 67.6; Drift%: 4.83 |
| Basic Industry: Stockbroking & Allied | Total Equity: 123,016,000 | Low52 Date: 30-Mar-2026 | SHP: 71.93 / 0.02 / 0.05 / 28.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 176.69 / 105.2 | Month: 130.48 / 110.02 | Week: 91.31 / 83.45 | Day: 74.09 / 70.29 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 72.10 | 74.09 | 70.29 | 71.03 | 71.48 | -2.24 | 873.78 | 121,759 | 3.27 | 47,672 | 2.96 | 0.34 | 14 |
| 2 | 06-Apr | 73.05 | 74.02 | 71.05 | 72.66 | 72.48 | -2.12 | 893.83 | 208,745 | 5.60 | 65,262 | 4.05 | 0.47 | 19 |
| 3 | 02-Apr | 66.10 | 78.90 | 63.05 | 74.23 | 72.85 | 9.81 | 913.15 | 1,185,807 | 31.84 | 109,633 | 6.80 | 0.80 | 32 |
| 4 | 01-Apr | 59.40 | 67.60 | 59.00 | 67.60 | 65.46 | 19.99 | 831.59 | 399,952 | 10.74 | 117,519 | 7.28 | 0.77 | 34 |
| 5 | 30-Mar | 59.00 | 60.89 | 55.60 | 56.34 | 57.92 | -5.33 | 693.07 | 349,945 | 9.40 | 206,716 | 12.81 | 1.20 | 60 |
| 6 | 27-Mar | 64.75 | 65.36 | 57.96 | 59.51 | 60.43 | -8.81 | 732.07 | 1,539,021 | 41.32 | 1,174,330 | 72.80 | 7.10 | 341 |
| 7 | 25-Mar | 66.72 | 68.28 | 64.10 | 65.26 | 66.55 | -1.17 | 802.80 | 222,907 | 5.98 | 134,774 | 8.35 | 0.90 | 39 |
| 8 | 24-Mar | 63.23 | 67.75 | 62.00 | 66.03 | 64.87 | 5.99 | 812.27 | 293,061 | 7.87 | 166,749 | 10.34 | 1.08 | 48 |
| 9 | 23-Mar | 68.77 | 68.77 | 62.05 | 62.30 | 63.66 | -9.41 | 766.39 | 195,137 | 5.24 | 123,472 | 7.65 | 0.79 | 36 |
| 10 | 20-Mar | 68.23 | 70.50 | 67.51 | 68.77 | 68.80 | 2.53 | 845.98 | 94,155 | 2.53 | 60,802 | 3.77 | 0.42 | 18 |
| 11 | 19-Mar | 71.70 | 71.70 | 66.15 | 67.07 | 68.87 | -8.02 | 825.07 | 128,714 | 3.46 | 67,322 | 4.17 | 0.46 | 20 |
| 12 | 18-Mar | 70.41 | 75.50 | 69.96 | 72.92 | 73.57 | 4.35 | 897.03 | 234,988 | 6.31 | 122,642 | 7.60 | 0.90 | 36 |
| 13 | 17-Mar | 70.50 | 70.88 | 69.54 | 69.88 | 70.18 | -0.21 | 859.64 | 39,218 | 1.05 | 20,992 | 1.30 | 0.15 | 6 |
| 14 | 16-Mar | 70.50 | 72.45 | 69.23 | 70.03 | 70.80 | -1.49 | 861.48 | 195,496 | 5.25 | 115,680 | 7.17 | 0.82 | 34 |
| 15 | 13-Mar | 73.50 | 73.59 | 70.26 | 71.09 | 71.49 | -4.13 | 874.52 | 166,714 | 4.48 | 116,077 | 7.20 | 0.83 | 34 |
| 16 | 12-Mar | 75.79 | 75.79 | 72.85 | 74.15 | 74.05 | -1.62 | 912.16 | 97,965 | 2.63 | 35,439 | 2.20 | 0.26 | 10 |
| 17 | 11-Mar | 79.70 | 81.18 | 75.00 | 75.37 | 77.76 | -4.92 | 927.17 | 366,458 | 9.84 | 142,074 | 8.81 | 1.10 | 41 |
| 18 | 10-Mar | 80.50 | 80.89 | 75.00 | 79.27 | 78.58 | -0.04 | 975.15 | 455,869 | 12.24 | 157,667 | 9.77 | 1.24 | 46 |
| 19 | 09-Mar | 80.05 | 82.90 | 78.55 | 79.30 | 79.76 | -4.87 | 975.52 | 82,316 | 2.21 | 48,453 | 3.00 | 0.39 | 14 |
| 20 | 06-Mar | 85.11 | 86.90 | 82.55 | 83.36 | 84.82 | -2.75 | 1,025.46 | 157,148 | 4.22 | 46,952 | 2.91 | 0.40 | 14 |
| 21 | 05-Mar | 84.04 | 86.98 | 83.23 | 85.72 | 84.87 | 2.00 | 1,054.49 | 78,890 | 2.12 | 32,512 | 2.02 | 0.28 | 9 |
| 22 | 04-Mar | 83.00 | 84.74 | 82.11 | 84.04 | 83.25 | -0.85 | 1,033.83 | 37,244 | 1.00 | 16,372 | 1.01 | 0.14 | 5 |
| 23 | 02-Mar | 87.00 | 87.00 | 83.51 | 84.76 | 84.91 | -3.99 | 1,042.68 | 134,822 | 3.62 | 71,073 | 4.41 | 0.60 | 21 |
| 24 | 27-Feb | 89.70 | 91.31 | 87.41 | 88.28 | 88.69 | -1.42 | 1,085.99 | 469,323 | 12.60 | 84,391 | 5.23 | 0.75 | 25 |
| 25 | 26-Feb | 87.07 | 89.90 | 86.99 | 89.55 | 88.92 | 2.85 | 1,101.61 | 306,837 | 8.24 | 111,735 | 6.93 | 0.99 | 32 |
| 26 | 25-Feb | 84.64 | 87.66 | 84.64 | 87.07 | 85.95 | 2.91 | 1,071.10 | 153,199 | 4.11 | 47,628 | 2.95 | 0.41 | 14 |
| 27 | 24-Feb | 87.40 | 87.40 | 83.45 | 84.61 | 84.71 | -2.55 | 1,040.84 | 151,097 | 4.06 | 93,354 | 5.79 | 0.79 | 27 |
| 28 | 23-Feb | 90.55 | 90.55 | 85.45 | 86.82 | 87.14 | -4.19 | 1,068.02 | 237,351 | 6.37 | 76,915 | 4.77 | 0.67 | 22 |
| 29 | 20-Feb | 92.40 | 93.00 | 88.74 | 90.62 | 91.49 | -2.02 | 1,114.77 | 283,457 | 7.61 | 57,163 | 3.54 | 0.52 | 17 |
| 30 | 19-Feb | 85.62 | 94.80 | 85.40 | 92.49 | 91.70 | 8.02 | 1,137.77 | 625,641 | 16.80 | 198,029 | 12.28 | 1.82 | 57 |
| 31 | 18-Feb | 84.93 | 86.59 | 84.02 | 85.62 | 85.30 | 0.81 | 1,053.26 | 50,733 | 1.36 | 26,243 | 1.63 | 0.22 | 8 |
| 32 | 17-Feb | 82.50 | 85.80 | 82.11 | 84.93 | 84.73 | 1.68 | 1,044.77 | 54,265 | 1.46 | 33,156 | 2.06 | 0.28 | 10 |
| 33 | 16-Feb | 86.53 | 86.53 | 82.01 | 83.53 | 83.95 | -3.41 | 1,027.55 | 70,911 | 1.90 | 43,923 | 2.72 | 0.37 | 13 |
| 34 | 13-Feb | 89.33 | 90.12 | 86.15 | 86.48 | 87.20 | -4.61 | 1,063.84 | 94,273 | 2.53 | 58,387 | 3.62 | 0.51 | 17 |
| 35 | 12-Feb | 89.95 | 91.89 | 88.63 | 90.66 | 89.96 | -0.27 | 1,115.26 | 44,046 | 1.18 | 20,580 | 1.28 | 0.19 | 6 |
| 36 | 11-Feb | 92.12 | 93.80 | 89.00 | 90.91 | 90.46 | -1.48 | 1,118.34 | 81,349 | 2.18 | 39,999 | 2.48 | 0.36 | 12 |
| 37 | 10-Feb | 95.30 | 95.76 | 91.20 | 92.28 | 93.44 | -1.26 | 1,135.19 | 76,438 | 2.05 | 36,081 | 2.24 | 0.34 | 10 |
| 38 | 09-Feb | 88.24 | 95.89 | 88.00 | 93.46 | 93.12 | 6.10 | 1,149.71 | 178,823 | 4.80 | 85,176 | 5.28 | 0.79 | 25 |
| 39 | 06-Feb | 89.80 | 89.80 | 86.05 | 88.09 | 87.36 | -0.88 | 1,083.65 | 41,881 | 1.12 | 16,131 | 1.00 | 0.14 | 5 |
| 40 | 05-Feb | 91.40 | 91.40 | 87.00 | 88.87 | 88.43 | -2.65 | 1,093.24 | 77,962 | 2.09 | 34,100 | 2.11 | 0.30 | 10 |
| 41 | 04-Feb | 89.15 | 91.59 | 88.76 | 91.29 | 90.47 | 1.56 | 1,123.01 | 52,969 | 1.42 | 22,204 | 1.38 | 0.20 | 6 |
| 42 | 03-Feb | 91.00 | 92.44 | 86.38 | 89.89 | 89.09 | 2.30 | 1,105.79 | 163,388 | 4.39 | 59,337 | 3.68 | 0.53 | 17 |
| 43 | 02-Feb | 97.75 | 97.75 | 86.11 | 87.87 | 88.89 | -7.52 | 1,080.94 | 604,972 | 16.24 | 279,829 | 17.35 | 2.49 | 81 |
| 44 | 01-Feb | 100.90 | 101.44 | 92.00 | 95.02 | 96.27 | -5.56 | 1,168.90 | 74,513 | 2.00 | 40,590 | 2.52 | 0.39 | 12 |
| 45 | 30-Jan | 99.35 | 101.50 | 98.10 | 100.61 | 100.14 | 1.56 | 1,237.66 | 50,301 | 1.35 | 22,450 | 1.39 | 0.22 | 7 |
| 46 | 29-Jan | 101.15 | 101.27 | 97.83 | 99.06 | 99.15 | -2.07 | 1,218.60 | 47,841 | 1.28 | 19,984 | 1.24 | 0.20 | 6 |
| 47 | 28-Jan | 99.76 | 101.90 | 99.13 | 101.15 | 100.29 | 1.39 | 1,244.31 | 76,576 | 2.06 | 41,230 | 2.56 | 0.41 | 12 |
| 48 | 27-Jan | 99.99 | 100.85 | 97.02 | 99.76 | 98.92 | 0.21 | 1,227.21 | 53,675 | 1.44 | 25,021 | 1.55 | 0.25 | 7 |
| 49 | 23-Jan | 105.62 | 105.62 | 98.90 | 99.55 | 100.24 | -3.93 | 1,224.62 | 124,400 | 3.34 | 66,861 | 4.14 | 0.67 | 19 |
| 50 | 22-Jan | 99.20 | 109.50 | 98.10 | 103.62 | 101.97 | 6.01 | 1,274.69 | 129,155 | 3.47 | 54,016 | 3.35 | 0.55 | 16 |
| 51 | 21-Jan | 100.36 | 101.49 | 97.00 | 97.75 | 98.63 | -2.60 | 1,202.48 | 107,924 | 2.90 | 43,563 | 2.70 | 0.43 | 13 |
| 52 | 20-Jan | 105.00 | 105.00 | 99.15 | 100.36 | 101.83 | -3.63 | 1,234.59 | 90,740 | 2.44 | 41,827 | 2.59 | 0.43 | 12 |
| 53 | 19-Jan | 104.85 | 107.00 | 102.35 | 104.14 | 104.28 | -2.62 | 1,281.09 | 140,511 | 3.77 | 46,145 | 2.86 | 0.48 | 13 |
| 54 | 16-Jan | 106.19 | 107.68 | 105.25 | 106.94 | 106.70 | 0.71 | 1,315.53 | 97,762 | 2.62 | 38,976 | 2.42 | 0.42 | 11 |
| 55 | 14-Jan | 107.91 | 108.84 | 104.17 | 106.19 | 106.14 | -1.59 | 1,306.31 | 218,961 | 5.88 | 80,191 | 4.97 | 0.85 | 23 |
| 56 | 13-Jan | 110.00 | 111.35 | 106.65 | 107.91 | 109.33 | -1.38 | 1,327.47 | 89,054 | 2.39 | 33,279 | 2.06 | 0.36 | 10 |
| 57 | 12-Jan | 111.70 | 113.89 | 107.60 | 109.42 | 109.60 | -1.87 | 1,346.04 | 152,710 | 4.10 | 38,945 | 2.41 | 0.43 | 11 |
| 58 | 09-Jan | 116.00 | 116.50 | 110.27 | 111.50 | 113.65 | -4.61 | 1,371.63 | 135,002 | 3.62 | 49,590 | 3.07 | 0.56 | 14 |
| 59 | 08-Jan | 117.30 | 119.60 | 115.80 | 116.89 | 116.99 | -0.91 | 1,437.93 | 103,153 | 2.77 | 27,481 | 1.70 | 0.32 | 8 |
| 60 | 07-Jan | 117.00 | 119.90 | 115.45 | 117.96 | 116.98 | -0.44 | 1,451.10 | 130,110 | 3.49 | 41,496 | 2.57 | 0.49 | 12 |
| 61 | 06-Jan | 115.70 | 121.19 | 112.25 | 118.48 | 117.56 | 2.58 | 1,457.49 | 488,820 | 13.12 | 70,926 | 4.40 | 0.83 | 21 |
| 62 | 05-Jan | 118.05 | 119.44 | 114.61 | 115.50 | 116.82 | -2.33 | 1,420.83 | 111,552 | 3.00 | 61,812 | 3.83 | 0.72 | 18 |
| 63 | 02-Jan | 117.69 | 120.50 | 116.02 | 118.26 | 118.00 | 0.48 | 1,454.79 | 168,209 | 4.52 | 74,508 | 4.62 | 0.00 | 22 |
| 64 | 01-Jan | 119.95 | 119.95 | 116.70 | 117.69 | 117.89 | -1.05 | 1,447.78 | 110,680 | 2.97 | 34,104 | 2.11 | 0.40 | 10 |
| 65 | 31-Dec | 118.49 | 120.50 | 115.95 | 118.94 | 118.38 | 0.49 | 1,463.15 | 299,552 | 8.04 | 112,290 | 6.96 | 1.33 | 33 |
| 66 | 30-Dec | 117.98 | 120.50 | 114.24 | 118.36 | 117.41 | 0.73 | 1,456.02 | 332,021 | 8.91 | 98,666 | 6.12 | 1.16 | 29 |
| 67 | 29-Dec | 118.28 | 120.07 | 116.10 | 117.50 | 117.84 | -0.94 | 1,445.44 | 79,708 | 2.14 | 26,361 | 1.63 | 0.31 | 8 |
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