| 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 | Low52 Price: 105.2 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 112,266,000 | Low52 Date: 17-Mar-2025 | SHP: 72.5 / 0.03 / 0.0 / 27.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 176.69 / 105.2 | Month: 137.71 / 105.2 | Week: 137.71 / 117.98 | Day: 141.6 / 127.23 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 129.05 | 141.60 | 127.23 | 136.48 | 135.59 | 6.31 | 1,532.21 | 142,526 | 8.24 | 72,888 | 7.70 | 0.99 | 0.24 |
| 2 | 02-Apr | 122.61 | 137.00 | 119.31 | 128.38 | 129.13 | 5.40 | 1,441.27 | 286,636 | 16.57 | 79,837 | 8.43 | 1.03 | 0.26 |
| 3 | 01-Apr | 127.92 | 129.39 | 121.21 | 121.80 | 123.42 | -3.43 | 1,367.40 | 85,345 | 4.93 | 50,037 | 5.29 | 0.62 | 0.16 |
| 4 | 28-Mar | 126.85 | 132.85 | 125.00 | 126.12 | 128.34 | 2.34 | 1,415.90 | 135,550 | 7.84 | 58,294 | 6.16 | 0.75 | 0.19 |
| 5 | 27-Mar | 129.90 | 130.73 | 121.00 | 123.24 | 125.20 | -5.39 | 1,383.57 | 124,453 | 7.20 | 56,834 | 6.00 | 0.71 | 0.18 |
| 6 | 26-Mar | 126.20 | 137.71 | 126.20 | 130.26 | 131.61 | 4.08 | 1,462.38 | 166,499 | 9.63 | 79,654 | 8.41 | 1.05 | 0.26 |
| 7 | 25-Mar | 119.00 | 128.46 | 117.98 | 125.15 | 121.56 | 4.23 | 1,405.01 | 126,264 | 7.30 | 68,250 | 7.21 | 0.83 | 0.22 |
| 8 | 24-Mar | 123.14 | 128.18 | 119.00 | 120.07 | 123.72 | -1.32 | 1,347.98 | 77,464 | 4.48 | 44,537 | 4.70 | 0.55 | 0.14 |
| 9 | 21-Mar | 118.70 | 122.40 | 114.79 | 121.68 | 119.59 | 1.17 | 1,366.05 | 130,277 | 7.53 | 80,385 | 8.49 | 0.96 | 0.26 |
| 10 | 20-Mar | 109.50 | 127.80 | 109.32 | 120.27 | 119.37 | 11.09 | 1,350.22 | 354,193 | 20.48 | 195,067 | 20.61 | 2.33 | 0.63 |
| 11 | 19-Mar | 111.00 | 117.00 | 106.70 | 108.26 | 110.00 | 0.96 | 1,215.39 | 107,049 | 6.19 | 73,283 | 7.74 | 0.00 | 0.24 |
| 12 | 18-Mar | 106.31 | 111.00 | 106.00 | 107.23 | 107.77 | -0.11 | 1,203.83 | 99,975 | 5.78 | 64,368 | 6.80 | 0.69 | 0.21 |
| 13 | 17-Mar | 111.25 | 113.14 | 105.20 | 107.35 | 108.70 | -1.65 | 1,205.18 | 39,417 | 2.28 | 28,660 | 3.03 | 0.31 | 0.09 |
| 14 | 13-Mar | 114.92 | 115.65 | 106.05 | 109.15 | 110.98 | -4.04 | 1,225.38 | 27,181 | 1.57 | 15,959 | 1.69 | 0.18 | 0.05 |
| 15 | 12-Mar | 116.21 | 117.00 | 113.01 | 113.74 | 115.03 | -1.77 | 1,276.91 | 19,826 | 1.15 | 11,628 | 1.23 | 0.13 | 0.04 |
| 16 | 11-Mar | 113.01 | 116.99 | 112.62 | 115.79 | 115.10 | 0.56 | 1,299.93 | 24,360 | 1.41 | 18,785 | 1.98 | 0.22 | 0.06 |
| 17 | 10-Mar | 115.00 | 120.06 | 114.00 | 115.14 | 116.94 | -2.22 | 1,292.63 | 19,383 | 1.12 | 11,133 | 1.18 | 0.13 | 0.04 |
| 18 | 07-Mar | 117.51 | 119.61 | 116.47 | 117.76 | 117.56 | 0.14 | 1,322.04 | 17,294 | 1.00 | 9,465 | 1.00 | 0.11 | 0.03 |
| 19 | 06-Mar | 116.95 | 121.30 | 116.00 | 117.59 | 118.56 | 0.55 | 1,320.14 | 90,112 | 5.21 | 66,651 | 7.04 | 0.79 | 0.22 |
| 20 | 05-Mar | 116.35 | 118.99 | 114.50 | 116.95 | 116.97 | 2.45 | 1,312.95 | 23,354 | 1.35 | 11,619 | 1.23 | 0.14 | 0.04 |
| 21 | 04-Mar | 122.30 | 122.30 | 112.26 | 114.15 | 115.55 | -4.85 | 1,281.52 | 71,341 | 4.12 | 44,339 | 4.68 | 0.51 | 0.14 |
| 22 | 03-Mar | 124.00 | 129.29 | 114.91 | 119.97 | 120.27 | -3.00 | 1,346.86 | 28,022 | 1.62 | 14,485 | 1.53 | 0.17 | 0.05 |
| 23 | 28-Feb | 132.80 | 132.80 | 120.51 | 123.68 | 122.69 | -5.09 | 1,388.51 | 98,140 | 5.67 | 83,304 | 8.80 | 1.02 | 0.27 |
| 24 | 27-Feb | 128.00 | 134.05 | 124.21 | 130.31 | 129.19 | 0.52 | 1,462.94 | 17,535 | 1.01 | 7,992 | 0.84 | 0.10 | 0.03 |
| 25 | 25-Feb | 120.70 | 133.99 | 120.70 | 129.63 | 128.27 | 4.46 | 1,455.30 | 55,573 | 3.21 | 35,982 | 3.80 | 0.46 | 0.12 |
| 26 | 24-Feb | 134.00 | 136.65 | 123.10 | 124.09 | 126.71 | -7.41 | 1,393.11 | 20,436 | 1.18 | 12,296 | 1.30 | 0.16 | 0.04 |
| 27 | 21-Feb | 131.99 | 136.18 | 126.62 | 134.02 | 132.40 | 2.19 | 1,504.59 | 33,611 | 1.94 | 16,387 | 1.73 | 0.22 | 0.05 |
| 28 | 20-Feb | 123.73 | 132.25 | 123.73 | 131.15 | 129.59 | 6.00 | 1,472.37 | 33,800 | 1.95 | 14,385 | 1.52 | 0.19 | 0.05 |
| 29 | 19-Feb | 109.78 | 131.73 | 109.78 | 123.73 | 123.43 | 12.71 | 1,389.07 | 165,400 | 9.56 | 81,571 | 8.62 | 1.01 | 0.26 |
| 30 | 18-Feb | 114.00 | 115.12 | 106.00 | 109.78 | 111.60 | -4.15 | 1,232.46 | 34,759 | 2.01 | 22,475 | 2.37 | 0.25 | 0.07 |
| 31 | 17-Feb | 120.49 | 120.49 | 113.60 | 114.53 | 115.66 | -3.19 | 1,285.78 | 50,295 | 2.91 | 23,664 | 2.50 | 0.27 | 0.08 |
| 32 | 14-Feb | 128.98 | 128.99 | 115.00 | 118.30 | 120.61 | -6.47 | 1,328.11 | 47,175 | 2.73 | 29,151 | 3.08 | 0.35 | 0.09 |
| 33 | 13-Feb | 129.99 | 131.87 | 123.61 | 126.48 | 125.26 | 0.75 | 1,419.94 | 21,197 | 1.23 | 15,212 | 1.61 | 0.19 | 0.05 |
| 34 | 12-Feb | 133.74 | 134.00 | 115.85 | 125.54 | 124.27 | -6.08 | 1,409.39 | 55,824 | 3.23 | 33,333 | 3.52 | 0.41 | 0.11 |
| 35 | 11-Feb | 138.00 | 138.00 | 129.45 | 133.67 | 132.09 | -2.25 | 1,500.66 | 36,443 | 2.11 | 26,826 | 2.83 | 0.35 | 0.09 |
| 36 | 10-Feb | 133.80 | 137.98 | 129.41 | 136.74 | 135.37 | 4.18 | 1,535.13 | 48,269 | 2.79 | 40,929 | 4.32 | 0.55 | 0.13 |
| 37 | 07-Feb | 136.95 | 136.95 | 130.20 | 131.25 | 132.37 | -2.76 | 1,473.49 | 17,059 | 0.99 | 10,478 | 1.11 | 0.14 | 0.03 |
| 38 | 06-Feb | 137.88 | 137.88 | 133.01 | 134.98 | 135.16 | -0.55 | 1,515.37 | 17,564 | 1.02 | 11,479 | 1.21 | 0.16 | 0.04 |
| 39 | 05-Feb | 129.95 | 137.80 | 129.05 | 135.73 | 134.60 | 6.06 | 1,523.79 | 43,651 | 2.52 | 26,486 | 2.80 | 0.36 | 0.09 |
| 40 | 04-Feb | 130.99 | 135.01 | 123.61 | 127.97 | 128.80 | -0.45 | 1,436.67 | 25,529 | 1.48 | 11,477 | 1.21 | 0.15 | 0.04 |
| 41 | 03-Feb | 134.00 | 134.00 | 125.42 | 128.55 | 128.97 | -3.63 | 1,443.18 | 19,967 | 1.15 | 9,828 | 1.04 | 0.13 | 0.03 |
| 42 | 01-Feb | 134.95 | 135.48 | 132.00 | 133.39 | 133.72 | 0.79 | 1,497.52 | 7,519 | 0.43 | 4,546 | 0.48 | 0.06 | 0.01 |
| 43 | 31-Jan | 139.70 | 139.70 | 129.98 | 132.35 | 133.70 | -1.55 | 1,485.84 | 41,843 | 2.42 | 24,333 | 2.57 | 0.33 | 0.08 |
| 44 | 30-Jan | 134.00 | 136.95 | 130.86 | 134.43 | 134.13 | 1.69 | 1,509.19 | 35,352 | 2.04 | 22,919 | 2.42 | 0.31 | 0.07 |
| 45 | 29-Jan | 132.65 | 135.80 | 128.00 | 132.20 | 131.75 | 1.62 | 1,484.16 | 33,878 | 1.96 | 20,583 | 2.17 | 0.27 | 0.07 |
| 46 | 28-Jan | 131.78 | 134.90 | 125.21 | 130.09 | 129.78 | 0.12 | 1,460.47 | 20,129 | 1.16 | 7,801 | 0.82 | 0.10 | 0.03 |
| 47 | 27-Jan | 142.20 | 142.20 | 127.81 | 129.94 | 132.02 | -7.09 | 1,458.78 | 40,010 | 2.31 | 21,657 | 2.29 | 0.29 | 0.07 |
| 48 | 24-Jan | 143.03 | 143.97 | 136.10 | 139.85 | 139.16 | -1.96 | 1,570.04 | 33,800 | 1.95 | 24,136 | 2.55 | 0.34 | 0.08 |
| 49 | 23-Jan | 144.85 | 147.51 | 140.00 | 142.64 | 144.18 | 0.17 | 1,601.36 | 30,061 | 1.74 | 22,205 | 2.35 | 0.32 | 0.07 |
| 50 | 22-Jan | 148.60 | 148.60 | 138.61 | 142.40 | 140.90 | -2.16 | 1,598.67 | 26,321 | 1.52 | 14,913 | 1.58 | 0.21 | 0.05 |
| 51 | 21-Jan | 147.40 | 152.50 | 144.90 | 145.47 | 147.81 | -3.07 | 1,633.13 | 17,156 | 0.99 | 10,058 | 1.06 | 0.15 | 0.03 |
| 52 | 20-Jan | 152.85 | 152.85 | 145.00 | 149.93 | 148.65 | 1.19 | 1,683.20 | 27,859 | 1.61 | 15,786 | 1.67 | 0.23 | 0.05 |
| 53 | 17-Jan | 151.07 | 151.83 | 146.00 | 148.15 | 148.23 | -1.33 | 1,663.22 | 15,542 | 0.90 | 10,811 | 1.14 | 0.16 | 0.04 |
| 54 | 16-Jan | 147.03 | 152.00 | 147.00 | 150.12 | 150.09 | 1.05 | 1,685.34 | 37,699 | 2.18 | 28,552 | 3.02 | 0.43 | 0.09 |
| 55 | 15-Jan | 155.01 | 155.02 | 145.50 | 148.54 | 149.42 | -3.18 | 1,667.60 | 21,547 | 1.25 | 11,528 | 1.22 | 0.17 | 0.04 |
| 56 | 14-Jan | 155.00 | 156.50 | 145.07 | 153.26 | 150.45 | 5.70 | 1,720.59 | 43,315 | 2.50 | 28,397 | 3.00 | 0.43 | 0.09 |
| 57 | 13-Jan | 158.00 | 167.44 | 141.24 | 144.53 | 149.95 | -11.67 | 1,622.58 | 158,763 | 9.18 | 111,118 | 11.74 | 1.67 | 0.36 |
| 58 | 10-Jan | 166.00 | 166.00 | 159.22 | 161.40 | 161.65 | -0.41 | 1,811.97 | 21,040 | 1.22 | 12,223 | 1.29 | 0.20 | 0.04 |
| 59 | 09-Jan | 161.61 | 163.69 | 161.00 | 162.06 | 162.13 | 0.28 | 1,819.38 | 12,303 | 0.71 | 6,820 | 0.72 | 0.11 | 0.02 |
| 60 | 08-Jan | 163.55 | 165.88 | 158.10 | 161.60 | 163.62 | -1.76 | 1,814.22 | 26,533 | 1.53 | 11,381 | 1.20 | 0.19 | 0.04 |
| 61 | 07-Jan | 165.96 | 166.99 | 163.02 | 164.44 | 165.34 | -0.52 | 1,846.10 | 11,247 | 0.65 | 7,098 | 0.75 | 0.12 | 0.02 |
| 62 | 06-Jan | 170.99 | 170.99 | 162.02 | 165.30 | 164.82 | -2.61 | 1,855.76 | 35,943 | 2.08 | 21,415 | 2.26 | 0.35 | 0.07 |
| 63 | 03-Jan | 170.01 | 176.69 | 165.01 | 169.61 | 170.43 | -0.24 | 1,904.14 | 48,884 | 2.83 | 30,811 | 3.25 | 0.53 | 0.10 |
| 64 | 02-Jan | 168.00 | 172.38 | 165.62 | 170.01 | 169.29 | 3.10 | 1,908.63 | 27,130 | 1.57 | 15,706 | 1.66 | 0.27 | 0.05 |
| 65 | 01-Jan | 164.00 | 167.49 | 163.10 | 164.74 | 164.86 | 0.21 | 1,849.47 | 23,889 | 1.38 | 14,685 | 1.55 | 0.24 | 0.05 |
| 66 | 31-Dec | 167.70 | 167.70 | 163.00 | 164.39 | 164.03 | -0.45 | 1,845.54 | 19,373 | 1.12 | 11,163 | 1.18 | 0.18 | 0.04 |
| 67 | 30-Dec | 171.85 | 171.85 | 163.00 | 165.13 | 165.73 | -1.50 | 1,853.85 | 25,395 | 1.47 | 13,508 | 1.43 | 0.22 | 0.04 |
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