| 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: 136.66; Drift%: 17.54 |
| 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 / 0.02 / 0.0 / 27.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 176.69 / 105.2 | Month: 137.71 / 105.2 | Week: 164.3 / 150.0 | Day: 167.39 / 160.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.16 |
| 2 | 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 | 0.16 |
| 3 | 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 | 0.23 |
| 4 | 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 | 0.20 |
| 5 | 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 | 0.22 |
| 6 | 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 | 0.23 |
| 7 | 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 | 0.14 |
| 8 | 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 | 0.04 |
| 9 | 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 | 0.24 |
| 10 | 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 | 0.04 |
| 11 | 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 | 0.19 |
| 12 | 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 | 0.19 |
| 13 | 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 | 0.17 |
| 14 | 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 | 0.64 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.03 |
| 17 | 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 | 0.18 |
| 18 | 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 | 0.07 |
| 19 | 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 | 0.15 |
| 20 | 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 | 0.06 |
| 21 | 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 | 0.10 |
| 22 | 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 | 0.09 |
| 23 | 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 | 0.32 |
| 24 | 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 | 0.04 |
| 25 | 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 | 0.04 |
| 26 | 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 | 0.06 |
| 27 | 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 | 0.06 |
| 28 | 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 | 0.02 |
| 29 | 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 | 0.04 |
| 30 | 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 | 0.16 |
| 31 | 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 | 0.25 |
| 32 | 03-Apr | 129.05 | 141.60 | 127.23 | 136.48 | 135.59 | 6.31 | 1,532.21 | 142,526 | 7.33 | 72,888 | 10.25 | 0.99 | 0.24 |
| 33 | 02-Apr | 122.61 | 137.00 | 119.31 | 128.38 | 129.13 | 5.40 | 1,441.27 | 286,636 | 14.73 | 79,837 | 11.23 | 1.03 | 0.26 |
| 34 | 01-Apr | 127.92 | 129.39 | 121.21 | 121.80 | 123.42 | -3.43 | 1,367.40 | 85,345 | 4.39 | 50,037 | 7.04 | 0.62 | 0.16 |
| 35 | 28-Mar | 126.85 | 132.85 | 125.00 | 126.12 | 128.34 | 2.34 | 1,415.90 | 135,550 | 6.97 | 58,294 | 8.20 | 0.75 | 0.19 |
| 36 | 27-Mar | 129.90 | 130.73 | 121.00 | 123.24 | 125.20 | -5.39 | 1,383.57 | 124,453 | 6.40 | 56,834 | 7.99 | 0.71 | 0.18 |
| 37 | 26-Mar | 126.20 | 137.71 | 126.20 | 130.26 | 131.61 | 4.08 | 1,462.38 | 166,499 | 8.56 | 79,654 | 11.20 | 1.05 | 0.26 |
| 38 | 25-Mar | 119.00 | 128.46 | 117.98 | 125.15 | 121.56 | 4.23 | 1,405.01 | 126,264 | 6.49 | 68,250 | 9.60 | 0.83 | 0.22 |
| 39 | 24-Mar | 123.14 | 128.18 | 119.00 | 120.07 | 123.72 | -1.32 | 1,347.98 | 77,464 | 3.98 | 44,537 | 6.26 | 0.55 | 0.14 |
| 40 | 21-Mar | 118.70 | 122.40 | 114.79 | 121.68 | 119.59 | 1.17 | 1,366.05 | 130,277 | 6.70 | 80,385 | 11.31 | 0.96 | 0.26 |
| 41 | 20-Mar | 109.50 | 127.80 | 109.32 | 120.27 | 119.37 | 11.09 | 1,350.22 | 354,193 | 18.20 | 195,067 | 27.44 | 2.33 | 0.63 |
| 42 | 19-Mar | 111.00 | 117.00 | 106.70 | 108.26 | 110.00 | 0.96 | 1,215.39 | 107,049 | 5.50 | 73,283 | 10.31 | 0.00 | 0.24 |
| 43 | 18-Mar | 106.31 | 111.00 | 106.00 | 107.23 | 107.77 | -0.11 | 1,203.83 | 99,975 | 5.14 | 64,368 | 9.05 | 0.69 | 0.21 |
| 44 | 17-Mar | 111.25 | 113.14 | 105.20 | 107.35 | 108.70 | -1.65 | 1,205.18 | 39,417 | 2.03 | 28,660 | 4.03 | 0.31 | 0.09 |
| 45 | 13-Mar | 114.92 | 115.65 | 106.05 | 109.15 | 110.98 | -4.04 | 1,225.38 | 27,181 | 1.40 | 15,959 | 2.24 | 0.18 | 0.05 |
| 46 | 12-Mar | 116.21 | 117.00 | 113.01 | 113.74 | 115.03 | -1.77 | 1,276.91 | 19,826 | 1.02 | 11,628 | 1.64 | 0.13 | 0.04 |
| 47 | 11-Mar | 113.01 | 116.99 | 112.62 | 115.79 | 115.10 | 0.56 | 1,299.93 | 24,360 | 1.25 | 18,785 | 2.64 | 0.22 | 0.06 |
| 48 | 10-Mar | 115.00 | 120.06 | 114.00 | 115.14 | 116.94 | -2.22 | 1,292.63 | 19,383 | 1.00 | 11,133 | 1.57 | 0.13 | 0.04 |
| 49 | 07-Mar | 117.51 | 119.61 | 116.47 | 117.76 | 117.56 | 0.14 | 1,322.04 | 17,294 | 0.89 | 9,465 | 1.33 | 0.11 | 0.03 |
| 50 | 06-Mar | 116.95 | 121.30 | 116.00 | 117.59 | 118.56 | 0.55 | 1,320.14 | 90,112 | 4.63 | 66,651 | 9.37 | 0.79 | 0.22 |
| 51 | 05-Mar | 116.35 | 118.99 | 114.50 | 116.95 | 116.97 | 2.45 | 1,312.95 | 23,354 | 1.20 | 11,619 | 1.63 | 0.14 | 0.04 |
| 52 | 04-Mar | 122.30 | 122.30 | 112.26 | 114.15 | 115.55 | -4.85 | 1,281.52 | 71,341 | 3.67 | 44,339 | 6.24 | 0.51 | 0.14 |
| 53 | 03-Mar | 124.00 | 129.29 | 114.91 | 119.97 | 120.27 | -3.00 | 1,346.86 | 28,022 | 1.44 | 14,485 | 2.04 | 0.17 | 0.05 |
| 54 | 28-Feb | 132.80 | 132.80 | 120.51 | 123.68 | 122.69 | -5.09 | 1,388.51 | 98,140 | 5.04 | 83,304 | 11.72 | 1.02 | 0.27 |
| 55 | 27-Feb | 128.00 | 134.05 | 124.21 | 130.31 | 129.19 | 0.52 | 1,462.94 | 17,535 | 0.90 | 7,992 | 1.12 | 0.10 | 0.03 |
| 56 | 25-Feb | 120.70 | 133.99 | 120.70 | 129.63 | 128.27 | 4.46 | 1,455.30 | 55,573 | 2.86 | 35,982 | 5.06 | 0.46 | 0.12 |
| 57 | 24-Feb | 134.00 | 136.65 | 123.10 | 124.09 | 126.71 | -7.41 | 1,393.11 | 20,436 | 1.05 | 12,296 | 1.73 | 0.16 | 0.04 |
| 58 | 21-Feb | 131.99 | 136.18 | 126.62 | 134.02 | 132.40 | 2.19 | 1,504.59 | 33,611 | 1.73 | 16,387 | 2.30 | 0.22 | 0.05 |
| 59 | 20-Feb | 123.73 | 132.25 | 123.73 | 131.15 | 129.59 | 6.00 | 1,472.37 | 33,800 | 1.74 | 14,385 | 2.02 | 0.19 | 0.05 |
| 60 | 19-Feb | 109.78 | 131.73 | 109.78 | 123.73 | 123.43 | 12.71 | 1,389.07 | 165,400 | 8.50 | 81,571 | 11.47 | 1.01 | 0.26 |
| 61 | 18-Feb | 114.00 | 115.12 | 106.00 | 109.78 | 111.60 | -4.15 | 1,232.46 | 34,759 | 1.79 | 22,475 | 3.16 | 0.25 | 0.07 |
| 62 | 17-Feb | 120.49 | 120.49 | 113.60 | 114.53 | 115.66 | -3.19 | 1,285.78 | 50,295 | 2.58 | 23,664 | 3.33 | 0.27 | 0.08 |
| 63 | 14-Feb | 128.98 | 128.99 | 115.00 | 118.30 | 120.61 | -6.47 | 1,328.11 | 47,175 | 2.42 | 29,151 | 4.10 | 0.35 | 0.09 |
| 64 | 13-Feb | 129.99 | 131.87 | 123.61 | 126.48 | 125.26 | 0.75 | 1,419.94 | 21,197 | 1.09 | 15,212 | 2.14 | 0.19 | 0.05 |
| 65 | 12-Feb | 133.74 | 134.00 | 115.85 | 125.54 | 124.27 | -6.08 | 1,409.39 | 55,824 | 2.87 | 33,333 | 4.69 | 0.41 | 0.11 |
| 66 | 11-Feb | 138.00 | 138.00 | 129.45 | 133.67 | 132.09 | -2.25 | 1,500.66 | 36,443 | 1.87 | 26,826 | 3.77 | 0.35 | 0.09 |
| 67 | 10-Feb | 133.80 | 137.98 | 129.41 | 136.74 | 135.37 | 4.18 | 1,535.13 | 48,269 | 2.48 | 40,929 | 5.76 | 0.55 | 0.13 |
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