| Macro-sector: Financial Services | Band: 20 | High52 Price: 698.3 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 26-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 2; VWAP21: | Low52 Price: 219.2 | Barrier: -; Drift%: - |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 78,152,186 | Low52 Date: 29-Aug-2025 | SHP: 24.87 / 3.74 / 4.31 / 67.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 637.8 / 231.1 | Month: 334.0 / 220.22 | Week: 269.75 / 260.3 | Day: 266.2 / 248.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 250.00 | 266.20 | 248.80 | 261.25 | 258.53 | 4.88 | 2,041.73 | 2,284,023 | 4.69 | 563,587 | 4.32 | 14.57 | 108 |
| 2 | 11-Nov | 246.00 | 252.95 | 240.60 | 249.10 | 246.18 | 1.43 | 1,946.77 | 1,675,554 | 3.44 | 534,511 | 4.09 | 13.16 | 108 |
| 3 | 10-Nov | 249.00 | 250.15 | 244.00 | 245.60 | 246.33 | -1.66 | 1,919.42 | 691,293 | 1.42 | 330,995 | 2.54 | 8.15 | 67 |
| 4 | 07-Nov | 245.00 | 251.00 | 240.40 | 249.75 | 245.43 | 1.75 | 1,951.85 | 1,048,001 | 2.15 | 233,884 | 1.79 | 5.74 | 47 |
| 5 | 06-Nov | 252.25 | 254.75 | 244.05 | 245.45 | 247.71 | -2.77 | 1,918.25 | 1,405,419 | 2.88 | 395,929 | 3.03 | 9.81 | 80 |
| 6 | 04-Nov | 263.55 | 265.60 | 247.95 | 252.45 | 255.34 | -4.48 | 1,972.95 | 4,163,291 | 8.54 | 802,639 | 6.15 | 20.49 | 163 |
| 7 | 03-Nov | 262.00 | 268.00 | 261.00 | 264.30 | 264.12 | 1.01 | 2,065.56 | 1,145,235 | 2.35 | 295,032 | 2.26 | 7.79 | 60 |
| 8 | 31-Oct | 263.90 | 267.50 | 260.50 | 261.65 | 263.24 | -0.93 | 2,044.85 | 714,342 | 1.47 | 242,632 | 1.86 | 6.39 | 49 |
| 9 | 30-Oct | 265.20 | 269.75 | 262.25 | 264.10 | 264.79 | -0.02 | 2,064.00 | 1,030,390 | 2.11 | 321,142 | 2.46 | 8.50 | 65 |
| 10 | 29-Oct | 262.00 | 269.40 | 260.30 | 264.15 | 264.77 | 1.09 | 2,064.39 | 1,322,144 | 2.71 | 398,718 | 3.05 | 10.56 | 81 |
| 11 | 28-Oct | 262.90 | 265.40 | 260.30 | 261.30 | 262.32 | -0.61 | 2,042.12 | 722,510 | 1.48 | 180,258 | 1.38 | 4.73 | 37 |
| 12 | 27-Oct | 265.70 | 267.75 | 261.90 | 262.90 | 264.78 | -1.05 | 2,054.62 | 984,064 | 2.02 | 254,589 | 1.95 | 6.74 | 52 |
| 13 | 24-Oct | 266.80 | 270.00 | 265.00 | 265.70 | 266.86 | -0.41 | 2,076.50 | 897,432 | 1.84 | 218,753 | 1.68 | 5.84 | 44 |
| 14 | 23-Oct | 273.95 | 273.95 | 265.70 | 266.80 | 268.89 | -1.40 | 2,085.10 | 1,152,842 | 2.36 | 319,273 | 2.45 | 8.58 | 65 |
| 15 | 21-Oct | 267.00 | 273.80 | 267.00 | 270.60 | 270.99 | 1.98 | 2,114.80 | 558,398 | 1.15 | 189,732 | 1.45 | 5.14 | 38 |
| 16 | 20-Oct | 269.90 | 270.65 | 264.15 | 265.35 | 266.90 | -0.79 | 2,073.77 | 1,437,789 | 2.95 | 427,967 | 3.28 | 11.42 | 87 |
| 17 | 17-Oct | 274.55 | 274.55 | 266.00 | 267.45 | 269.21 | -2.60 | 2,090.18 | 1,322,078 | 2.71 | 338,355 | 2.59 | 9.11 | 69 |
| 18 | 16-Oct | 273.80 | 277.30 | 270.20 | 274.60 | 274.00 | 0.60 | 2,146.06 | 1,631,957 | 3.35 | 345,180 | 2.64 | 9.00 | 70 |
| 19 | 15-Oct | 267.50 | 275.20 | 264.70 | 272.95 | 270.85 | 3.04 | 2,133.16 | 2,748,513 | 5.64 | 477,859 | 3.66 | 12.94 | 97 |
| 20 | 14-Oct | 277.50 | 278.30 | 263.10 | 264.90 | 269.31 | -3.93 | 2,070.25 | 2,330,723 | 4.78 | 650,856 | 4.99 | 17.53 | 132 |
| 21 | 13-Oct | 280.85 | 281.00 | 274.00 | 275.75 | 276.68 | -2.30 | 2,155.05 | 1,559,449 | 3.20 | 337,822 | 2.59 | 9.35 | 68 |
| 22 | 10-Oct | 283.60 | 290.60 | 280.10 | 282.25 | 284.49 | -1.03 | 2,205.85 | 2,252,646 | 4.62 | 407,890 | 3.12 | 11.60 | 83 |
| 23 | 09-Oct | 276.25 | 287.90 | 273.50 | 285.20 | 282.31 | 3.20 | 2,228.90 | 4,183,035 | 8.58 | 737,266 | 5.65 | 20.81 | 149 |
| 24 | 08-Oct | 283.20 | 284.70 | 274.00 | 276.35 | 278.88 | -2.44 | 2,159.74 | 2,839,522 | 5.83 | 562,716 | 4.31 | 15.69 | 114 |
| 25 | 07-Oct | 278.15 | 296.70 | 275.00 | 283.25 | 286.23 | 1.87 | 2,213.66 | 7,991,641 | 16.39 | 913,925 | 7.00 | 26.16 | 185 |
| 26 | 06-Oct | 281.40 | 283.30 | 276.05 | 278.05 | 279.52 | -2.78 | 2,173.02 | 2,861,968 | 5.87 | 582,602 | 4.46 | 16.28 | 118 |
| 27 | 03-Oct | 274.00 | 291.30 | 266.35 | 286.00 | 280.82 | 5.11 | 2,235.00 | 11,222,948 | 23.02 | 1,203,492 | 9.22 | 33.80 | 244 |
| 28 | 01-Oct | 252.00 | 275.00 | 250.30 | 272.10 | 265.72 | 8.81 | 2,126.52 | 7,843,002 | 16.09 | 1,052,091 | 8.06 | 27.96 | 213 |
| 29 | 30-Sep | 255.02 | 257.81 | 247.64 | 250.06 | 252.29 | -1.04 | 1,954.27 | 2,218,075 | 4.55 | 381,864 | 2.93 | 9.63 | 77 |
| 30 | 29-Sep | 257.43 | 258.48 | 249.07 | 252.69 | 252.82 | -0.75 | 1,974.83 | 3,791,281 | 7.78 | 1,181,585 | 9.05 | 29.87 | 241 |
| 31 | 26-Sep | 263.29 | 265.48 | 250.50 | 254.61 | 257.74 | -3.09 | 1,989.83 | 3,788,393 | 7.77 | 720,498 | 5.52 | 18.57 | 147 |
| 32 | 25-Sep | 274.90 | 278.32 | 261.53 | 262.74 | 268.65 | -5.05 | 2,053.37 | 3,910,942 | 8.02 | 977,668 | 7.49 | 26.27 | 199 |
| 33 | 24-Sep | 287.75 | 287.75 | 273.10 | 276.70 | 281.25 | -3.93 | 2,162.47 | 2,624,405 | 5.38 | 759,996 | 5.82 | 21.37 | 155 |
| 34 | 23-Sep | 295.75 | 297.48 | 284.40 | 288.02 | 291.09 | -2.16 | 2,250.94 | 3,015,854 | 6.19 | 756,727 | 5.80 | 22.03 | 154 |
| 35 | 22-Sep | 294.89 | 302.96 | 289.74 | 294.38 | 295.75 | 0.20 | 2,300.64 | 4,753,991 | 9.75 | 717,717 | 5.50 | 21.23 | 146 |
| 36 | 19-Sep | 300.98 | 300.98 | 291.20 | 293.80 | 296.52 | -2.65 | 2,296.11 | 3,663,137 | 7.51 | 936,907 | 7.18 | 27.78 | 191 |
| 37 | 18-Sep | 297.99 | 305.95 | 292.55 | 301.81 | 300.12 | 1.20 | 2,358.71 | 8,498,932 | 17.44 | 915,586 | 7.01 | 27.48 | 187 |
| 38 | 17-Sep | 307.00 | 308.99 | 294.65 | 298.22 | 301.84 | -4.23 | 2,330.65 | 6,586,691 | 13.51 | 1,688,786 | 12.94 | 50.97 | 344 |
| 39 | 16-Sep | 316.00 | 324.75 | 309.10 | 311.38 | 316.73 | -1.51 | 2,433.50 | 8,552,183 | 17.54 | 1,378,525 | 10.56 | 43.66 | 281 |
| 40 | 15-Sep | 298.09 | 321.00 | 287.40 | 316.16 | 307.88 | 6.27 | 2,470.86 | 13,531,958 | 27.76 | 2,445,499 | 18.73 | 75.29 | 498 |
| 41 | 12-Sep | 305.90 | 310.93 | 294.55 | 297.52 | 300.19 | -2.19 | 2,325.18 | 4,916,811 | 10.09 | 983,767 | 7.54 | 29.53 | 200 |
| 42 | 11-Sep | 308.00 | 318.00 | 300.20 | 304.18 | 306.65 | -0.40 | 2,377.23 | 10,772,899 | 22.10 | 1,455,414 | 11.15 | 44.63 | 297 |
| 43 | 10-Sep | 310.85 | 325.50 | 299.52 | 305.41 | 314.14 | -1.39 | 2,386.85 | 19,723,178 | 40.46 | 2,449,195 | 18.76 | 76.94 | 499 |
| 44 | 09-Sep | 327.00 | 327.00 | 307.40 | 309.70 | 312.50 | -4.79 | 2,420.37 | 14,226,542 | 29.18 | 2,342,055 | 17.94 | 73.19 | 477 |
| 45 | 08-Sep | 294.74 | 334.00 | 292.58 | 325.29 | 323.72 | 10.77 | 2,542.21 | 55,393,748 | 113.64 | 3,969,796 | 30.41 | 128.51 | 809 |
| 46 | 05-Sep | 278.61 | 308.75 | 277.00 | 293.66 | 299.04 | 5.00 | 2,295.02 | 38,665,158 | 79.32 | 3,521,999 | 26.98 | 105.32 | 718 |
| 47 | 04-Sep | 291.90 | 291.90 | 275.45 | 279.67 | 281.68 | -3.32 | 2,185.68 | 14,192,323 | 29.11 | 1,753,035 | 13.43 | 49.38 | 357 |
| 48 | 03-Sep | 284.00 | 299.80 | 275.45 | 289.28 | 290.88 | 3.06 | 2,260.79 | 44,868,254 | 92.04 | 4,464,874 | 34.20 | 129.87 | 910 |
| 49 | 02-Sep | 240.00 | 284.89 | 239.86 | 280.70 | 266.70 | 18.23 | 2,193.73 | 66,450,019 | 136.32 | 7,348,878 | 56.29 | 195.99 | 1,498 |
| 50 | 01-Sep | 221.49 | 255.00 | 220.22 | 237.41 | 243.61 | 7.97 | 1,855.41 | 28,360,149 | 58.18 | 3,870,931 | 29.65 | 94.30 | 789 |
| 51 | 29-Aug | 221.70 | 223.20 | 219.20 | 219.89 | 220.67 | -0.89 | 1,718.49 | 522,540 | 1.07 | 167,973 | 1.29 | 3.71 | 34 |
| 52 | 28-Aug | 225.00 | 225.39 | 220.00 | 221.87 | 222.75 | -1.36 | 1,733.96 | 530,505 | 1.09 | 161,784 | 1.24 | 3.60 | 33 |
| 53 | 26-Aug | 227.25 | 227.99 | 223.70 | 224.94 | 225.14 | -1.01 | 1,757.96 | 563,420 | 1.16 | 175,491 | 1.34 | 3.95 | 36 |
| 54 | 25-Aug | 229.20 | 229.79 | 226.32 | 227.24 | 227.85 | -0.76 | 1,775.93 | 665,544 | 1.37 | 250,606 | 1.92 | 5.71 | 51 |
| 55 | 22-Aug | 230.45 | 230.94 | 227.50 | 228.98 | 229.03 | -0.01 | 1,789.53 | 487,462 | 1.00 | 130,549 | 1.00 | 2.99 | 27 |
| 56 | 21-Aug | 230.95 | 233.80 | 228.50 | 229.01 | 230.53 | -0.38 | 1,789.76 | 1,003,999 | 2.06 | 329,003 | 2.52 | 7.58 | 67 |
| 57 | 20-Aug | 229.85 | 232.66 | 227.00 | 229.88 | 230.02 | 0.50 | 1,796.56 | 1,726,300 | 3.54 | 491,677 | 3.77 | 11.31 | 100 |
| 58 | 19-Aug | 226.89 | 229.49 | 225.25 | 228.74 | 227.75 | 1.41 | 1,787.65 | 817,379 | 1.68 | 294,201 | 2.25 | 6.70 | 60 |
| 59 | 18-Aug | 229.44 | 229.90 | 223.29 | 225.57 | 225.61 | 0.12 | 1,762.88 | 820,366 | 1.68 | 277,371 | 2.12 | 6.26 | 57 |
| 60 | 14-Aug | 227.49 | 229.30 | 225.00 | 225.29 | 226.27 | -0.46 | 1,760.69 | 696,238 | 1.43 | 285,055 | 2.18 | 6.45 | 58 |
| 61 | 13-Aug | 231.01 | 231.99 | 223.87 | 226.33 | 226.78 | -1.41 | 1,768.82 | 1,178,238 | 2.42 | 313,671 | 2.40 | 7.11 | 64 |
| 62 | 12-Aug | 229.20 | 233.50 | 229.00 | 229.57 | 230.72 | 0.17 | 1,794.14 | 852,138 | 1.75 | 260,699 | 2.00 | 6.01 | 53 |
| 63 | 11-Aug | 234.21 | 234.21 | 227.88 | 229.19 | 229.93 | -1.34 | 1,791.17 | 926,257 | 1.90 | 281,328 | 2.15 | 6.47 | 55 |
| 64 | 08-Aug | 235.19 | 237.54 | 231.00 | 232.30 | 234.32 | -0.94 | 1,815.48 | 1,038,828 | 2.13 | 404,169 | 3.10 | 9.47 | 78 |
| 65 | 07-Aug | 234.30 | 236.37 | 230.20 | 234.51 | 233.32 | 0.06 | 1,832.75 | 827,732 | 1.70 | 179,502 | 1.37 | 4.19 | 35 |
| 66 | 06-Aug | 240.00 | 240.45 | 232.20 | 234.37 | 235.20 | -2.06 | 1,831.65 | 920,390 | 1.89 | 252,305 | 1.93 | 5.93 | 49 |
| 67 | 05-Aug | 241.00 | 245.00 | 237.52 | 239.29 | 240.52 | -0.76 | 1,870.10 | 743,398 | 1.53 | 184,649 | 1.41 | 4.44 | 36 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS STYL