| 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: 138.75; Drift%: -4.84 |
| Basic Industry: Stockbroking & Allied | Total Equity: 112,266,000 | Low52 Date: 17-Mar-2025 | SHP: 72.5 / 0.02 / 0.0 / 27.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 176.69 / 105.2 | Month: 174.4 / 136.66 | Week: 147.09 / 138.26 | Day: 135.16 / 130.61 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 130.61 | 135.16 | 130.61 | 132.35 | 132.85 | -0.11 | 1,485.84 | 102,595 | 5.27 | 54,098 | 7.61 | 0.72 | 18 |
| 2 | 10-Jul | 135.75 | 135.75 | 130.70 | 132.50 | 133.26 | -1.41 | 1,487.52 | 37,618 | 1.93 | 17,601 | 2.48 | 0.23 | 6 |
| 3 | 09-Jul | 138.75 | 138.75 | 134.05 | 134.39 | 135.42 | -2.19 | 1,508.74 | 69,632 | 3.58 | 31,664 | 4.45 | 0.43 | 10 |
| 4 | 08-Jul | 138.76 | 139.69 | 135.48 | 137.40 | 136.96 | -0.81 | 1,542.53 | 111,710 | 5.74 | 51,701 | 7.27 | 0.71 | 17 |
| 5 | 07-Jul | 142.85 | 142.99 | 138.00 | 138.52 | 139.43 | -2.06 | 1,555.11 | 121,178 | 6.23 | 67,835 | 9.54 | 0.95 | 22 |
| 6 | 04-Jul | 141.70 | 144.68 | 140.14 | 141.43 | 142.31 | 0.80 | 1,587.78 | 136,510 | 7.02 | 77,556 | 10.91 | 1.10 | 25 |
| 7 | 03-Jul | 142.59 | 142.70 | 138.26 | 140.31 | 140.18 | -0.86 | 1,575.20 | 134,929 | 6.93 | 73,614 | 10.35 | 1.03 | 24 |
| 8 | 02-Jul | 143.70 | 143.70 | 139.03 | 141.52 | 141.41 | -1.03 | 1,588.79 | 153,899 | 7.91 | 92,822 | 13.06 | 1.31 | 30 |
| 9 | 01-Jul | 140.25 | 145.48 | 140.15 | 142.99 | 143.09 | 1.33 | 1,605.29 | 305,491 | 15.70 | 122,175 | 17.18 | 1.75 | 40 |
| 10 | 30-Jun | 146.80 | 147.09 | 140.00 | 141.11 | 141.70 | -3.63 | 1,584.19 | 654,609 | 33.64 | 260,749 | 36.67 | 3.69 | 84 |
| 11 | 27-Jun | 151.05 | 156.86 | 146.00 | 146.42 | 146.45 | -1.63 | 1,643.80 | 4,970,039 | 255.44 | 3,861,350 | 543.09 | 56.55 | 1,251 |
| 12 | 26-Jun | 152.59 | 152.88 | 147.74 | 148.84 | 149.67 | -1.68 | 1,670.97 | 65,833 | 3.38 | 44,607 | 6.27 | 0.67 | 14 |
| 13 | 25-Jun | 148.10 | 152.70 | 148.10 | 151.38 | 150.24 | 2.13 | 1,699.48 | 93,726 | 4.82 | 70,990 | 9.98 | 1.07 | 23 |
| 14 | 24-Jun | 151.26 | 151.27 | 148.00 | 148.22 | 149.11 | 0.69 | 1,664.01 | 84,225 | 4.33 | 52,645 | 7.40 | 0.78 | 17 |
| 15 | 23-Jun | 146.15 | 150.02 | 146.15 | 147.21 | 147.84 | -2.17 | 1,652.67 | 95,010 | 4.88 | 65,270 | 9.18 | 0.96 | 21 |
| 16 | 20-Jun | 151.00 | 152.80 | 147.96 | 150.48 | 150.13 | 0.35 | 1,689.38 | 50,268 | 2.58 | 16,169 | 2.27 | 0.24 | 5 |
| 17 | 19-Jun | 154.70 | 156.33 | 148.18 | 149.95 | 151.61 | -2.55 | 1,683.43 | 45,150 | 2.32 | 16,811 | 2.36 | 0.25 | 5 |
| 18 | 18-Jun | 156.65 | 158.40 | 153.02 | 153.87 | 155.59 | -1.68 | 1,727.44 | 76,419 | 3.93 | 53,195 | 7.48 | 0.83 | 17 |
| 19 | 17-Jun | 161.93 | 162.24 | 155.00 | 156.50 | 157.60 | -2.63 | 1,756.96 | 132,369 | 6.80 | 71,882 | 10.11 | 1.13 | 23 |
| 20 | 16-Jun | 160.58 | 166.80 | 155.42 | 160.73 | 161.37 | 0.59 | 1,804.45 | 275,707 | 14.17 | 114,581 | 16.12 | 1.85 | 37 |
| 21 | 13-Jun | 159.51 | 161.44 | 156.40 | 159.79 | 159.56 | -0.32 | 1,793.90 | 136,961 | 7.04 | 72,986 | 10.27 | 1.16 | 24 |
| 22 | 12-Jun | 164.55 | 167.88 | 159.55 | 160.31 | 163.58 | -3.34 | 1,799.74 | 357,738 | 18.39 | 141,612 | 19.92 | 2.32 | 46 |
| 23 | 11-Jun | 166.90 | 169.80 | 162.53 | 165.85 | 166.28 | -0.29 | 1,861.93 | 303,630 | 15.61 | 113,993 | 16.03 | 1.90 | 37 |
| 24 | 10-Jun | 157.98 | 169.80 | 155.01 | 166.33 | 162.92 | 7.16 | 1,867.32 | 509,380 | 26.18 | 194,290 | 27.33 | 3.17 | 63 |
| 25 | 09-Jun | 153.75 | 159.00 | 153.29 | 155.22 | 156.79 | 1.44 | 1,742.59 | 288,025 | 14.80 | 103,316 | 14.53 | 1.62 | 33 |
| 26 | 06-Jun | 154.00 | 154.77 | 151.47 | 153.02 | 153.45 | -0.07 | 1,717.89 | 89,444 | 4.60 | 50,600 | 7.12 | 0.78 | 16 |
| 27 | 05-Jun | 157.81 | 159.76 | 150.99 | 153.12 | 155.56 | -2.95 | 1,719.02 | 111,744 | 5.74 | 62,271 | 8.76 | 0.97 | 20 |
| 28 | 04-Jun | 157.64 | 160.02 | 155.60 | 157.78 | 158.32 | 0.09 | 1,771.33 | 144,509 | 7.43 | 58,412 | 8.22 | 0.92 | 19 |
| 29 | 03-Jun | 155.66 | 163.31 | 155.44 | 157.64 | 158.65 | 2.03 | 1,769.76 | 116,019 | 5.96 | 52,206 | 7.34 | 0.83 | 17 |
| 30 | 02-Jun | 153.00 | 158.70 | 151.31 | 154.50 | 153.93 | -0.53 | 1,734.51 | 88,800 | 4.56 | 46,730 | 6.57 | 0.72 | 15 |
| 31 | 30-May | 154.50 | 160.00 | 152.56 | 155.32 | 156.24 | -3.08 | 1,743.72 | 166,806 | 8.57 | 79,511 | 11.18 | 1.24 | 26 |
| 32 | 29-May | 167.00 | 168.25 | 158.64 | 160.26 | 162.26 | -3.83 | 1,799.17 | 152,334 | 7.83 | 91,006 | 12.80 | 1.48 | 29 |
| 33 | 28-May | 153.87 | 174.40 | 151.26 | 166.64 | 164.24 | 7.25 | 1,870.80 | 771,594 | 39.66 | 299,720 | 42.15 | 4.92 | 97 |
| 34 | 27-May | 157.10 | 162.90 | 154.10 | 155.37 | 156.42 | -1.70 | 1,744.28 | 73,268 | 3.77 | 54,982 | 7.73 | 0.86 | 18 |
| 35 | 26-May | 163.20 | 163.20 | 155.30 | 158.06 | 159.71 | -1.71 | 1,774.48 | 336,957 | 17.32 | 73,333 | 10.31 | 1.17 | 24 |
| 36 | 23-May | 164.78 | 164.78 | 156.55 | 160.81 | 160.50 | -2.97 | 1,805.35 | 216,651 | 11.13 | 82,268 | 11.57 | 1.32 | 27 |
| 37 | 22-May | 163.85 | 167.39 | 160.00 | 165.73 | 164.50 | 0.78 | 1,860.58 | 204,205 | 10.50 | 50,823 | 7.15 | 0.84 | 16 |
| 38 | 21-May | 163.30 | 165.45 | 160.00 | 164.44 | 163.09 | -0.31 | 1,846.10 | 225,042 | 11.57 | 49,360 | 6.94 | 0.81 | 16 |
| 39 | 20-May | 160.41 | 167.35 | 159.25 | 164.95 | 165.06 | 1.23 | 1,851.83 | 239,160 | 12.29 | 70,558 | 9.92 | 1.16 | 23 |
| 40 | 19-May | 162.00 | 164.70 | 158.71 | 162.94 | 162.67 | 0.03 | 1,829.26 | 219,836 | 11.30 | 62,912 | 8.85 | 1.02 | 20 |
| 41 | 16-May | 159.95 | 164.30 | 156.50 | 162.89 | 161.35 | 1.63 | 1,828.70 | 264,136 | 13.58 | 66,777 | 9.39 | 1.08 | 22 |
| 42 | 15-May | 156.80 | 163.00 | 156.00 | 160.27 | 159.23 | 0.67 | 1,799.29 | 239,844 | 12.33 | 71,438 | 10.05 | 1.14 | 23 |
| 43 | 14-May | 158.26 | 160.00 | 152.91 | 159.21 | 157.09 | 1.64 | 1,787.39 | 214,820 | 11.04 | 42,362 | 5.96 | 0.67 | 14 |
| 44 | 13-May | 153.70 | 158.30 | 153.48 | 156.64 | 157.10 | 0.96 | 1,758.53 | 131,951 | 6.78 | 13,805 | 1.94 | 0.22 | 4 |
| 45 | 12-May | 150.00 | 159.40 | 150.00 | 155.15 | 153.26 | 7.30 | 1,741.81 | 161,717 | 8.31 | 72,986 | 10.27 | 1.12 | 24 |
| 46 | 09-May | 140.10 | 147.25 | 140.10 | 144.59 | 144.78 | -1.49 | 1,623.25 | 27,757 | 1.43 | 13,047 | 1.84 | 0.19 | 4 |
| 47 | 08-May | 151.00 | 153.79 | 143.99 | 146.77 | 148.35 | -1.85 | 1,647.73 | 122,547 | 6.30 | 57,186 | 8.04 | 0.85 | 19 |
| 48 | 07-May | 151.75 | 151.75 | 142.57 | 149.53 | 147.40 | 0.27 | 1,678.71 | 166,890 | 8.58 | 59,237 | 8.33 | 0.87 | 19 |
| 49 | 06-May | 150.00 | 153.50 | 143.41 | 149.12 | 148.67 | -0.34 | 1,674.11 | 159,926 | 8.22 | 53,441 | 7.52 | 0.79 | 17 |
| 50 | 05-May | 141.12 | 151.44 | 140.00 | 149.63 | 147.68 | 6.03 | 1,679.84 | 491,792 | 25.28 | 197,816 | 27.82 | 2.92 | 64 |
| 51 | 02-May | 139.86 | 144.40 | 136.66 | 141.12 | 140.75 | 1.72 | 1,584.30 | 71,288 | 3.66 | 32,104 | 4.52 | 0.45 | 10 |
| 52 | 30-Apr | 138.51 | 142.98 | 136.95 | 138.73 | 139.00 | -3.04 | 1,557.47 | 19,456 | 1.00 | 10,606 | 1.49 | 0.00 | 3 |
| 53 | 29-Apr | 136.45 | 150.00 | 136.45 | 143.08 | 145.15 | 3.29 | 1,606.30 | 346,986 | 17.83 | 56,281 | 7.92 | 0.82 | 18 |
| 54 | 28-Apr | 134.21 | 140.00 | 133.77 | 138.52 | 136.91 | 2.33 | 1,555.11 | 39,457 | 2.03 | 21,342 | 3.00 | 0.29 | 7 |
| 55 | 25-Apr | 140.95 | 141.59 | 135.02 | 135.36 | 138.12 | -4.05 | 1,519.63 | 67,892 | 3.49 | 45,392 | 6.38 | 0.63 | 15 |
| 56 | 24-Apr | 140.08 | 145.51 | 140.00 | 141.07 | 142.12 | 0.21 | 1,583.74 | 36,729 | 1.89 | 17,171 | 2.42 | 0.24 | 6 |
| 57 | 23-Apr | 144.55 | 144.55 | 140.00 | 140.78 | 140.64 | -0.67 | 1,580.48 | 53,913 | 2.77 | 32,166 | 4.52 | 0.45 | 10 |
| 58 | 22-Apr | 143.07 | 145.50 | 140.20 | 141.73 | 142.89 | -0.44 | 1,591.15 | 54,288 | 2.79 | 27,060 | 3.81 | 0.39 | 9 |
| 59 | 21-Apr | 133.15 | 144.40 | 132.91 | 142.36 | 140.56 | 6.15 | 1,598.22 | 157,633 | 8.10 | 99,956 | 14.06 | 1.40 | 32 |
| 60 | 17-Apr | 137.55 | 137.55 | 133.00 | 134.11 | 135.53 | -1.03 | 1,505.60 | 23,088 | 1.19 | 13,483 | 1.90 | 0.18 | 4 |
| 61 | 16-Apr | 136.15 | 137.60 | 134.03 | 135.51 | 135.13 | -0.46 | 1,521.32 | 20,932 | 1.08 | 11,611 | 1.63 | 0.16 | 4 |
| 62 | 15-Apr | 130.50 | 139.19 | 130.50 | 136.14 | 135.96 | 4.36 | 1,528.39 | 38,723 | 1.99 | 18,877 | 2.65 | 0.26 | 6 |
| 63 | 11-Apr | 132.55 | 136.81 | 124.60 | 130.45 | 133.23 | -0.12 | 1,464.51 | 41,130 | 2.11 | 17,600 | 2.48 | 0.23 | 6 |
| 64 | 09-Apr | 132.50 | 132.70 | 128.05 | 130.61 | 130.32 | -1.17 | 1,466.31 | 19,705 | 1.01 | 7,109 | 1.00 | 0.09 | 2 |
| 65 | 08-Apr | 134.50 | 134.60 | 130.22 | 132.15 | 131.99 | 3.27 | 1,483.60 | 27,655 | 1.42 | 11,733 | 1.65 | 0.15 | 4 |
| 66 | 07-Apr | 127.00 | 130.00 | 121.50 | 127.97 | 125.09 | -8.13 | 1,436.67 | 124,743 | 6.41 | 49,905 | 7.02 | 0.62 | 16 |
| 67 | 04-Apr | 138.55 | 143.50 | 131.40 | 139.29 | 137.88 | 2.06 | 1,563.75 | 190,601 | 9.80 | 78,181 | 11.00 | 1.08 | 25 |
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