| Macro-sector: Financial Services | Band: 20 | High52 Price: 334.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 2; VWAP21: | Low52 Price: 151.46 | Barrier: 171.2; Drift%: -0.67 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 78,730,262 | Low52 Date: 30-Mar-2026 | SHP: 25.11 / 3.19 / 4.77 / 66.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 637.8 / 231.1 | Month: 248.36 / 222.6 | Week: 227.37 / 195.1 | Day: 172.25 / 160.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 166.00 | 172.25 | 160.80 | 170.06 | 165.33 | 0.38 | 1,338.89 | 896,711 | 2.56 | 197,068 | 1.84 | 3.26 | 37 |
| 2 | 01-Apr | 163.22 | 171.20 | 160.22 | 169.41 | 167.66 | 9.25 | 1,333.77 | 1,519,052 | 4.34 | 348,940 | 3.26 | 5.85 | 66 |
| 3 | 30-Mar | 168.38 | 168.38 | 151.46 | 155.07 | 159.80 | -8.37 | 1,220.87 | 1,516,878 | 4.34 | 553,985 | 5.18 | 8.85 | 105 |
| 4 | 27-Mar | 176.99 | 176.99 | 166.12 | 169.23 | 172.07 | -4.77 | 1,332.35 | 775,875 | 2.22 | 354,375 | 3.31 | 6.10 | 67 |
| 5 | 25-Mar | 176.70 | 181.50 | 175.12 | 177.71 | 179.24 | 1.50 | 1,399.12 | 644,581 | 1.84 | 228,564 | 2.14 | 4.10 | 43 |
| 6 | 24-Mar | 175.99 | 177.90 | 172.22 | 175.08 | 175.00 | 0.68 | 1,378.41 | 762,974 | 2.18 | 210,481 | 1.97 | 3.00 | 40 |
| 7 | 23-Mar | 179.92 | 180.45 | 171.31 | 173.90 | 174.39 | -4.36 | 1,369.12 | 837,919 | 2.40 | 289,752 | 2.71 | 5.05 | 55 |
| 8 | 20-Mar | 183.68 | 185.00 | 180.05 | 181.82 | 183.12 | 0.19 | 1,431.47 | 512,264 | 1.46 | 142,452 | 1.33 | 2.61 | 27 |
| 9 | 19-Mar | 183.99 | 184.21 | 180.00 | 181.48 | 182.26 | -2.04 | 1,428.80 | 535,333 | 1.53 | 182,053 | 1.70 | 3.32 | 35 |
| 10 | 18-Mar | 181.30 | 190.38 | 181.00 | 185.25 | 185.84 | 2.35 | 1,458.48 | 913,578 | 2.61 | 271,636 | 2.54 | 5.05 | 52 |
| 11 | 17-Mar | 186.00 | 186.04 | 179.50 | 181.00 | 181.91 | -2.23 | 1,425.00 | 662,416 | 1.89 | 216,141 | 2.02 | 3.93 | 41 |
| 12 | 16-Mar | 185.90 | 187.20 | 177.50 | 185.13 | 181.97 | -0.17 | 1,457.53 | 821,186 | 2.35 | 183,569 | 1.72 | 3.34 | 35 |
| 13 | 13-Mar | 180.70 | 192.00 | 177.00 | 185.44 | 185.01 | 2.30 | 1,459.97 | 1,495,128 | 4.28 | 316,412 | 2.96 | 5.85 | 60 |
| 14 | 12-Mar | 179.00 | 182.20 | 174.50 | 181.27 | 178.65 | 0.69 | 1,427.14 | 780,682 | 2.23 | 264,962 | 2.48 | 4.73 | 50 |
| 15 | 11-Mar | 182.09 | 186.40 | 178.51 | 180.03 | 182.72 | -0.92 | 1,417.38 | 681,475 | 1.95 | 267,160 | 2.50 | 4.88 | 51 |
| 16 | 10-Mar | 182.20 | 184.80 | 179.56 | 181.70 | 181.52 | 0.41 | 1,430.53 | 652,386 | 1.87 | 194,764 | 1.82 | 3.54 | 37 |
| 17 | 09-Mar | 179.70 | 181.82 | 175.01 | 180.95 | 178.21 | -0.83 | 1,424.62 | 715,081 | 2.04 | 225,366 | 2.11 | 4.02 | 43 |
| 18 | 06-Mar | 180.20 | 185.68 | 180.20 | 182.47 | 183.30 | 1.51 | 1,436.59 | 1,066,517 | 3.05 | 295,288 | 2.76 | 5.41 | 56 |
| 19 | 05-Mar | 183.84 | 183.84 | 178.12 | 179.75 | 180.63 | -0.75 | 1,415.18 | 718,234 | 2.05 | 192,861 | 1.80 | 3.48 | 37 |
| 20 | 04-Mar | 183.83 | 184.39 | 180.15 | 181.11 | 181.73 | -3.19 | 1,425.88 | 907,335 | 2.59 | 284,068 | 2.66 | 5.16 | 54 |
| 21 | 02-Mar | 185.10 | 189.94 | 185.00 | 187.08 | 187.60 | -4.77 | 1,472.89 | 1,308,181 | 3.74 | 424,262 | 3.97 | 7.96 | 81 |
| 22 | 27-Feb | 200.35 | 201.35 | 195.10 | 196.46 | 197.90 | -1.94 | 1,546.73 | 795,544 | 2.27 | 283,808 | 2.65 | 5.62 | 54 |
| 23 | 26-Feb | 203.04 | 203.89 | 199.01 | 200.35 | 201.10 | -1.10 | 1,577.36 | 911,659 | 2.61 | 222,769 | 2.08 | 4.48 | 42 |
| 24 | 25-Feb | 206.40 | 207.90 | 198.52 | 202.57 | 201.90 | -1.56 | 1,594.84 | 4,430,728 | 12.67 | 893,490 | 8.36 | 18.04 | 170 |
| 25 | 24-Feb | 215.00 | 227.37 | 201.11 | 205.79 | 212.91 | 2.00 | 1,620.19 | 34,456,282 | 98.52 | 2,681,582 | 25.08 | 57.09 | 509 |
| 26 | 23-Feb | 210.90 | 210.90 | 199.50 | 201.76 | 203.37 | -3.40 | 1,588.46 | 1,052,652 | 3.01 | 382,319 | 3.58 | 7.78 | 73 |
| 27 | 20-Feb | 212.78 | 213.50 | 207.10 | 208.86 | 209.62 | -1.84 | 1,644.36 | 439,174 | 1.26 | 120,351 | 1.13 | 2.52 | 23 |
| 28 | 19-Feb | 216.00 | 219.80 | 211.00 | 212.78 | 215.51 | -1.39 | 1,675.22 | 506,855 | 1.45 | 106,916 | 1.00 | 2.30 | 20 |
| 29 | 18-Feb | 212.19 | 217.58 | 212.19 | 215.78 | 214.85 | 1.74 | 1,698.84 | 625,446 | 1.79 | 223,732 | 2.09 | 4.81 | 42 |
| 30 | 17-Feb | 210.00 | 217.99 | 210.00 | 212.08 | 214.06 | 0.36 | 1,669.71 | 636,604 | 1.82 | 138,381 | 1.29 | 2.96 | 26 |
| 31 | 16-Feb | 212.17 | 213.55 | 208.83 | 211.31 | 210.85 | -0.41 | 1,663.65 | 422,690 | 1.21 | 120,123 | 1.12 | 2.53 | 23 |
| 32 | 13-Feb | 217.50 | 217.50 | 211.00 | 212.17 | 212.82 | -2.46 | 1,670.42 | 476,555 | 1.36 | 146,900 | 1.37 | 3.13 | 28 |
| 33 | 12-Feb | 222.00 | 222.00 | 216.10 | 217.51 | 218.61 | -2.23 | 1,712.46 | 437,978 | 1.25 | 154,549 | 1.45 | 3.38 | 29 |
| 34 | 11-Feb | 223.00 | 227.00 | 217.39 | 222.46 | 222.24 | -0.01 | 1,751.43 | 988,255 | 2.83 | 272,227 | 2.55 | 6.05 | 52 |
| 35 | 10-Feb | 225.00 | 227.92 | 221.97 | 222.49 | 224.82 | -0.79 | 1,751.67 | 651,256 | 1.86 | 206,704 | 1.93 | 4.65 | 39 |
| 36 | 09-Feb | 218.99 | 227.25 | 218.00 | 224.27 | 223.69 | 2.72 | 1,765.68 | 978,981 | 2.80 | 290,987 | 2.72 | 6.51 | 55 |
| 37 | 06-Feb | 223.81 | 226.46 | 216.20 | 218.34 | 220.10 | -4.00 | 1,719.00 | 1,396,052 | 3.99 | 358,999 | 3.36 | 7.90 | 68 |
| 38 | 05-Feb | 230.63 | 233.95 | 225.00 | 227.43 | 228.11 | -3.36 | 1,790.56 | 2,027,745 | 5.80 | 350,651 | 3.28 | 8.00 | 66 |
| 39 | 04-Feb | 238.00 | 243.30 | 231.33 | 235.34 | 236.90 | -0.52 | 1,852.84 | 6,802,318 | 19.45 | 824,462 | 7.71 | 19.53 | 156 |
| 40 | 03-Feb | 211.00 | 237.87 | 206.12 | 236.58 | 227.88 | 19.35 | 1,862.60 | 10,826,523 | 30.96 | 1,936,582 | 18.11 | 44.13 | 367 |
| 41 | 02-Feb | 197.41 | 200.35 | 192.40 | 198.23 | 195.88 | -0.59 | 1,560.67 | 659,448 | 1.89 | 188,496 | 1.76 | 3.69 | 36 |
| 42 | 01-Feb | 199.75 | 214.99 | 192.50 | 199.40 | 206.03 | 0.70 | 1,569.88 | 2,414,100 | 6.90 | 300,782 | 2.81 | 6.20 | 57 |
| 43 | 30-Jan | 196.14 | 199.80 | 191.01 | 198.02 | 195.81 | 0.95 | 1,559.02 | 555,750 | 1.59 | 161,867 | 1.51 | 3.17 | 31 |
| 44 | 29-Jan | 200.97 | 202.54 | 195.00 | 196.15 | 197.68 | -2.66 | 1,544.29 | 665,008 | 1.90 | 264,388 | 2.47 | 5.23 | 50 |
| 45 | 28-Jan | 196.71 | 202.95 | 194.96 | 201.50 | 199.19 | 4.47 | 1,586.41 | 828,903 | 2.37 | 190,787 | 1.78 | 3.80 | 36 |
| 46 | 27-Jan | 198.90 | 200.85 | 190.62 | 192.87 | 193.92 | -2.54 | 1,518.47 | 1,154,753 | 3.30 | 283,328 | 2.65 | 5.49 | 54 |
| 47 | 23-Jan | 208.01 | 208.86 | 196.50 | 197.90 | 201.77 | -5.32 | 1,558.07 | 768,624 | 2.20 | 299,203 | 2.80 | 6.04 | 57 |
| 48 | 22-Jan | 208.90 | 211.97 | 205.60 | 209.01 | 208.81 | 2.62 | 1,645.54 | 748,168 | 2.14 | 179,026 | 1.67 | 3.74 | 34 |
| 49 | 21-Jan | 219.00 | 219.67 | 202.34 | 203.67 | 208.30 | -7.32 | 1,603.50 | 1,929,720 | 5.52 | 587,168 | 5.49 | 12.23 | 111 |
| 50 | 20-Jan | 228.00 | 228.57 | 217.00 | 219.76 | 222.23 | -3.25 | 1,730.18 | 793,916 | 2.27 | 327,930 | 3.07 | 7.29 | 62 |
| 51 | 19-Jan | 229.75 | 231.32 | 226.19 | 227.14 | 228.97 | -1.14 | 1,788.28 | 367,163 | 1.05 | 141,059 | 1.32 | 3.23 | 27 |
| 52 | 16-Jan | 230.60 | 232.78 | 228.61 | 229.75 | 230.54 | -0.30 | 1,808.83 | 421,741 | 1.21 | 217,335 | 2.03 | 5.01 | 41 |
| 53 | 14-Jan | 233.20 | 234.51 | 229.45 | 230.45 | 231.47 | -1.56 | 1,814.34 | 349,729 | 1.00 | 137,300 | 1.28 | 3.18 | 26 |
| 54 | 13-Jan | 235.43 | 237.90 | 229.89 | 234.10 | 233.84 | -0.56 | 1,843.08 | 558,176 | 1.60 | 179,908 | 1.68 | 4.21 | 34 |
| 55 | 12-Jan | 228.06 | 237.04 | 224.60 | 235.43 | 231.70 | 1.90 | 1,853.55 | 1,304,458 | 3.73 | 337,979 | 3.16 | 7.83 | 64 |
| 56 | 09-Jan | 230.00 | 234.17 | 226.27 | 231.05 | 229.67 | 0.63 | 1,819.06 | 1,239,049 | 3.54 | 401,064 | 3.75 | 9.21 | 76 |
| 57 | 08-Jan | 225.57 | 242.17 | 225.57 | 229.61 | 234.37 | 1.80 | 1,807.73 | 4,822,320 | 13.79 | 924,557 | 8.65 | 21.67 | 175 |
| 58 | 07-Jan | 227.00 | 228.34 | 225.10 | 225.56 | 226.46 | -0.80 | 1,775.84 | 428,223 | 1.22 | 207,543 | 1.94 | 4.70 | 39 |
| 59 | 06-Jan | 229.68 | 229.68 | 226.50 | 227.39 | 227.91 | -0.53 | 1,790.25 | 434,605 | 1.24 | 170,506 | 1.59 | 3.89 | 32 |
| 60 | 05-Jan | 229.00 | 231.10 | 228.00 | 228.61 | 229.01 | 0.00 | 1,799.85 | 465,509 | 1.33 | 172,760 | 1.62 | 3.96 | 33 |
| 61 | 02-Jan | 230.98 | 230.98 | 227.21 | 228.60 | 228.86 | -0.63 | 1,799.77 | 603,233 | 1.72 | 279,133 | 2.61 | 6.39 | 53 |
| 62 | 01-Jan | 233.15 | 233.86 | 229.05 | 230.05 | 231.09 | -0.84 | 1,811.19 | 412,544 | 1.18 | 168,826 | 1.58 | 3.90 | 32 |
| 63 | 31-Dec | 230.15 | 241.59 | 228.96 | 232.01 | 234.29 | 0.96 | 1,826.62 | 1,027,181 | 2.94 | 254,576 | 2.38 | 5.96 | 48 |
| 64 | 30-Dec | 230.94 | 231.50 | 228.26 | 229.80 | 229.59 | -0.17 | 1,809.22 | 400,285 | 1.14 | 132,062 | 1.24 | 3.03 | 25 |
| 65 | 29-Dec | 233.95 | 234.10 | 229.00 | 230.19 | 231.13 | -0.99 | 1,812.29 | 417,925 | 1.19 | 159,513 | 1.49 | 3.69 | 30 |
| 66 | 26-Dec | 233.96 | 236.96 | 231.69 | 232.48 | 234.27 | -0.64 | 1,830.32 | 615,998 | 1.76 | 212,033 | 1.98 | 4.97 | 40 |
| 67 | 24-Dec | 235.98 | 237.98 | 232.68 | 233.97 | 234.62 | -0.31 | 1,842.05 | 638,857 | 1.83 | 217,390 | 2.03 | 5.10 | 41 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS STYL