| 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 | Low52 Price: 227.25 | Barrier: 238.0; Drift%: 12.45 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 77,686,313 | Low52 Date: 09-May-2025 | SHP: 25.18 / 3.9 / 4.55 / 66.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 637.8 / 231.1 | Month: 354.4 / 231.1 | Week: 284.15 / 237.2 | Day: 276.7 / 268.3 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 271.35 | 276.70 | 268.30 | 271.85 | 271.07 | -0.15 | 2,111.90 | 875,403 | 1.03 | 277,547 | 1.69 | 7.52 | 0.54 |
| 2 | 21-May | 271.95 | 275.75 | 266.60 | 272.25 | 272.20 | -0.48 | 2,115.01 | 1,015,972 | 1.19 | 264,343 | 1.61 | 7.20 | 0.51 |
| 3 | 20-May | 269.00 | 283.05 | 262.00 | 273.55 | 274.20 | -1.94 | 2,125.11 | 3,193,074 | 3.75 | 642,762 | 3.92 | 17.62 | 1.25 |
| 4 | 19-May | 274.85 | 282.40 | 273.00 | 278.95 | 278.51 | 1.75 | 2,167.06 | 1,528,086 | 1.80 | 399,149 | 2.44 | 11.12 | 0.77 |
| 5 | 16-May | 266.00 | 284.15 | 263.25 | 274.15 | 274.91 | 3.14 | 2,129.77 | 2,670,424 | 3.14 | 536,670 | 3.27 | 14.75 | 1.04 |
| 6 | 15-May | 270.05 | 272.70 | 264.05 | 265.80 | 267.25 | -0.91 | 2,064.90 | 1,247,542 | 1.47 | 355,148 | 2.17 | 9.49 | 0.69 |
| 7 | 14-May | 249.35 | 275.55 | 247.10 | 268.25 | 266.39 | 8.08 | 2,083.94 | 4,958,087 | 5.83 | 756,309 | 4.61 | 20.15 | 1.47 |
| 8 | 13-May | 247.95 | 252.90 | 243.95 | 248.20 | 248.23 | 0.34 | 1,928.17 | 926,345 | 1.09 | 196,407 | 1.20 | 4.88 | 0.38 |
| 9 | 12-May | 240.00 | 249.80 | 237.20 | 247.35 | 244.66 | 7.08 | 1,921.57 | 1,846,801 | 2.17 | 350,845 | 2.14 | 8.58 | 0.68 |
| 10 | 09-May | 234.95 | 238.00 | 227.25 | 231.00 | 231.62 | -4.96 | 1,794.00 | 1,388,009 | 1.63 | 373,124 | 2.28 | 8.64 | 0.72 |
| 11 | 08-May | 242.90 | 247.80 | 239.65 | 243.05 | 243.21 | 1.52 | 1,888.17 | 1,477,281 | 1.74 | 342,392 | 2.09 | 8.33 | 0.66 |
| 12 | 07-May | 237.00 | 242.45 | 234.30 | 239.40 | 238.22 | -1.26 | 1,859.81 | 1,331,805 | 1.57 | 260,237 | 1.59 | 6.20 | 0.50 |
| 13 | 06-May | 251.05 | 254.05 | 238.90 | 242.45 | 246.34 | -3.68 | 1,883.50 | 973,748 | 1.14 | 295,893 | 1.81 | 7.29 | 0.57 |
| 14 | 05-May | 251.35 | 255.60 | 242.30 | 251.70 | 249.77 | 1.39 | 1,955.36 | 1,286,704 | 1.51 | 266,657 | 1.63 | 6.66 | 0.52 |
| 15 | 02-May | 262.95 | 262.95 | 245.15 | 248.25 | 254.00 | -1.66 | 1,928.56 | 2,046,306 | 2.41 | 430,759 | 2.63 | 10.00 | 0.84 |
| 16 | 30-Apr | 264.80 | 264.80 | 251.00 | 252.45 | 254.72 | -2.96 | 1,961.19 | 861,735 | 1.01 | 199,086 | 1.21 | 5.07 | 0.39 |
| 17 | 29-Apr | 262.95 | 269.35 | 259.00 | 260.15 | 262.69 | -0.25 | 2,021.01 | 1,188,465 | 1.40 | 244,213 | 1.49 | 6.42 | 0.47 |
| 18 | 28-Apr | 262.95 | 263.60 | 257.65 | 260.80 | 260.94 | -1.08 | 2,026.06 | 850,604 | 1.00 | 163,902 | 1.00 | 4.28 | 0.32 |
| 19 | 25-Apr | 277.75 | 278.70 | 260.00 | 263.65 | 267.01 | -4.89 | 2,048.20 | 1,445,978 | 1.70 | 421,122 | 2.57 | 11.24 | 0.82 |
| 20 | 24-Apr | 279.65 | 282.45 | 275.00 | 277.20 | 279.60 | -0.88 | 2,153.46 | 915,389 | 1.08 | 223,920 | 1.37 | 6.26 | 0.43 |
| 21 | 23-Apr | 281.25 | 285.15 | 273.20 | 279.65 | 279.39 | 0.39 | 2,172.50 | 1,373,079 | 1.61 | 243,585 | 1.49 | 6.81 | 0.47 |
| 22 | 22-Apr | 282.30 | 283.70 | 275.75 | 278.55 | 280.20 | -0.84 | 2,163.95 | 1,097,014 | 1.29 | 262,538 | 1.60 | 7.36 | 0.51 |
| 23 | 21-Apr | 280.15 | 285.15 | 279.10 | 280.90 | 281.88 | 0.86 | 2,182.21 | 1,375,687 | 1.62 | 353,447 | 2.16 | 9.96 | 0.69 |
| 24 | 17-Apr | 280.30 | 280.80 | 274.00 | 278.50 | 277.30 | -0.82 | 2,163.56 | 1,208,070 | 1.42 | 199,650 | 1.22 | 5.54 | 0.39 |
| 25 | 16-Apr | 279.00 | 287.10 | 276.10 | 280.80 | 281.19 | 1.06 | 2,181.43 | 1,474,137 | 1.73 | 341,905 | 2.09 | 9.61 | 0.66 |
| 26 | 15-Apr | 273.40 | 284.90 | 269.70 | 277.85 | 279.09 | 3.93 | 2,158.51 | 1,684,763 | 1.98 | 348,810 | 2.13 | 9.73 | 0.73 |
| 27 | 11-Apr | 269.00 | 272.40 | 264.65 | 267.35 | 267.58 | 1.89 | 2,076.94 | 1,347,551 | 1.58 | 200,206 | 1.22 | 5.36 | 0.42 |
| 28 | 09-Apr | 270.00 | 270.00 | 260.25 | 262.40 | 263.83 | -3.17 | 2,038.49 | 1,112,401 | 1.31 | 207,063 | 1.26 | 5.46 | 0.44 |
| 29 | 08-Apr | 276.70 | 281.30 | 265.30 | 271.00 | 271.34 | 1.16 | 2,105.00 | 2,158,403 | 2.54 | 263,258 | 1.61 | 7.14 | 0.55 |
| 30 | 07-Apr | 251.15 | 272.90 | 251.10 | 267.90 | 261.56 | -5.65 | 2,081.22 | 2,681,567 | 3.15 | 483,072 | 2.95 | 12.64 | 1.02 |
| 31 | 04-Apr | 304.60 | 306.15 | 280.85 | 283.95 | 289.43 | -6.78 | 2,205.90 | 2,644,048 | 3.11 | 667,444 | 4.07 | 19.32 | 1.41 |
| 32 | 03-Apr | 301.00 | 312.00 | 301.00 | 304.60 | 305.93 | -1.57 | 2,366.33 | 1,526,179 | 1.79 | 229,726 | 1.40 | 7.03 | 0.48 |
| 33 | 02-Apr | 302.50 | 311.00 | 292.75 | 309.45 | 302.78 | 2.93 | 2,404.00 | 2,634,275 | 3.10 | 361,919 | 2.21 | 10.96 | 0.76 |
| 34 | 01-Apr | 300.00 | 304.40 | 296.15 | 300.65 | 300.53 | -1.12 | 2,335.64 | 1,724,246 | 2.03 | 243,776 | 1.49 | 7.33 | 0.51 |
| 35 | 28-Mar | 312.55 | 318.30 | 300.00 | 304.05 | 310.02 | -2.00 | 2,362.05 | 2,345,854 | 2.76 | 383,290 | 2.34 | 11.88 | 0.81 |
| 36 | 27-Mar | 304.00 | 312.85 | 296.80 | 310.25 | 305.95 | 2.01 | 2,410.22 | 4,615,190 | 5.43 | 595,376 | 3.63 | 18.22 | 1.25 |
| 37 | 26-Mar | 318.70 | 319.90 | 302.25 | 304.15 | 308.69 | -4.28 | 2,362.83 | 3,812,524 | 4.48 | 663,972 | 4.05 | 20.50 | 1.40 |
| 38 | 25-Mar | 331.05 | 335.00 | 313.65 | 317.75 | 320.64 | -2.31 | 2,468.48 | 4,449,488 | 5.23 | 566,731 | 3.46 | 18.17 | 1.19 |
| 39 | 24-Mar | 325.95 | 337.00 | 323.05 | 325.25 | 329.39 | 1.51 | 2,526.75 | 7,318,899 | 8.60 | 761,074 | 4.64 | 25.07 | 1.60 |
| 40 | 21-Mar | 318.10 | 340.50 | 315.30 | 320.40 | 328.87 | 1.15 | 2,489.07 | 19,755,762 | 23.23 | 1,031,010 | 6.29 | 33.91 | 2.17 |
| 41 | 20-Mar | 331.90 | 339.10 | 314.40 | 316.75 | 324.04 | -4.99 | 2,460.71 | 16,671,324 | 19.60 | 1,259,640 | 7.69 | 40.82 | 2.65 |
| 42 | 19-Mar | 310.30 | 354.40 | 302.60 | 333.40 | 331.94 | 11.90 | 2,590.06 | 47,988,697 | 56.42 | 2,562,353 | 15.63 | 85.05 | 5.40 |
| 43 | 18-Mar | 253.00 | 297.95 | 248.45 | 297.95 | 275.03 | 20.00 | 2,314.66 | 32,701,471 | 38.44 | 2,187,234 | 13.34 | 60.16 | 4.61 |
| 44 | 17-Mar | 269.55 | 269.55 | 231.10 | 248.30 | 248.27 | -8.26 | 1,928.95 | 18,601,247 | 21.87 | 1,309,559 | 7.99 | 32.51 | 2.76 |
| 45 | 13-Mar | 273.00 | 276.65 | 265.55 | 270.65 | 271.35 | -0.09 | 2,102.58 | 1,747,560 | 2.05 | 150,021 | 0.92 | 4.07 | 0.32 |
| 46 | 12-Mar | 274.65 | 276.40 | 266.70 | 270.90 | 270.19 | -0.20 | 2,104.52 | 1,681,578 | 1.98 | 96,965 | 0.59 | 2.62 | 0.20 |
| 47 | 11-Mar | 269.00 | 274.75 | 261.10 | 271.45 | 266.80 | -0.64 | 2,108.79 | 2,556,405 | 3.01 | 225,235 | 1.37 | 6.01 | 0.47 |
| 48 | 10-Mar | 285.00 | 287.00 | 268.20 | 273.20 | 276.44 | -4.12 | 2,122.39 | 2,111,602 | 2.48 | 315,017 | 1.92 | 8.71 | 0.66 |
| 49 | 07-Mar | 280.00 | 289.25 | 277.20 | 284.95 | 284.34 | 1.86 | 2,213.67 | 4,245,878 | 4.99 | 334,885 | 2.04 | 9.52 | 0.71 |
| 50 | 06-Mar | 279.60 | 284.70 | 274.20 | 279.75 | 279.73 | 1.10 | 2,173.27 | 3,949,478 | 4.64 | 351,879 | 2.15 | 9.84 | 0.74 |
| 51 | 05-Mar | 278.90 | 287.95 | 274.80 | 276.70 | 281.53 | 0.16 | 2,149.58 | 3,932,692 | 4.62 | 441,723 | 2.70 | 12.44 | 0.93 |
| 52 | 04-Mar | 271.30 | 282.40 | 270.25 | 276.25 | 275.96 | -1.27 | 2,146.08 | 4,499,739 | 5.29 | 268,155 | 1.64 | 7.40 | 0.56 |
| 53 | 03-Mar | 277.40 | 283.20 | 261.35 | 279.80 | 272.20 | 1.43 | 2,173.66 | 5,811,008 | 6.83 | 411,104 | 2.51 | 11.19 | 0.87 |
| 54 | 28-Feb | 285.00 | 289.30 | 273.30 | 275.85 | 279.55 | -6.17 | 2,142.98 | 3,783,202 | 4.45 | 496,784 | 3.03 | 13.89 | 1.05 |
| 55 | 27-Feb | 307.35 | 309.25 | 288.40 | 294.00 | 297.14 | -4.39 | 2,283.00 | 2,699,665 | 3.17 | 370,435 | 2.26 | 11.01 | 0.78 |
| 56 | 25-Feb | 311.00 | 315.50 | 304.20 | 307.50 | 309.37 | -1.13 | 2,388.85 | 3,115,823 | 3.66 | 288,709 | 1.76 | 8.93 | 0.61 |
| 57 | 24-Feb | 308.80 | 315.00 | 293.45 | 311.00 | 304.56 | -0.11 | 2,416.00 | 5,824,563 | 6.85 | 368,360 | 2.25 | 11.22 | 0.78 |
| 58 | 21-Feb | 324.40 | 333.75 | 308.55 | 311.35 | 319.56 | -3.52 | 2,418.76 | 4,078,484 | 4.79 | 612,758 | 3.74 | 19.58 | 1.29 |
| 59 | 20-Feb | 318.30 | 325.50 | 316.30 | 322.70 | 321.81 | 1.37 | 2,506.94 | 3,536,652 | 4.16 | 315,101 | 1.92 | 10.14 | 0.66 |
| 60 | 19-Feb | 313.80 | 339.20 | 310.70 | 318.35 | 325.99 | 0.02 | 2,473.14 | 7,006,164 | 8.24 | 856,090 | 5.22 | 27.91 | 1.80 |
| 61 | 18-Feb | 334.55 | 334.55 | 309.20 | 318.30 | 320.41 | -3.88 | 2,472.76 | 3,444,805 | 4.05 | 336,606 | 2.05 | 10.79 | 0.71 |
| 62 | 17-Feb | 320.35 | 335.00 | 313.85 | 331.15 | 323.23 | 1.32 | 2,572.58 | 7,221,881 | 8.49 | 599,537 | 3.66 | 19.38 | 1.26 |
| 63 | 14-Feb | 356.00 | 358.55 | 323.00 | 326.85 | 335.32 | -7.81 | 2,539.18 | 3,841,592 | 4.52 | 457,728 | 2.79 | 15.35 | 0.96 |
| 64 | 13-Feb | 357.95 | 367.60 | 347.30 | 354.55 | 358.14 | -0.80 | 2,754.37 | 6,267,999 | 7.37 | 882,565 | 5.38 | 31.61 | 1.86 |
| 65 | 12-Feb | 344.85 | 365.65 | 330.50 | 357.40 | 352.14 | 2.49 | 2,776.51 | 7,117,999 | 8.37 | 429,051 | 2.62 | 15.11 | 0.90 |
| 66 | 11-Feb | 368.70 | 368.70 | 345.30 | 348.70 | 352.37 | -5.91 | 2,708.92 | 3,683,559 | 4.33 | 421,701 | 2.57 | 14.86 | 0.89 |
| 67 | 10-Feb | 389.85 | 389.85 | 365.15 | 370.60 | 375.59 | -5.25 | 2,879.05 | 2,919,295 | 3.43 | 551,447 | 3.36 | 20.71 | 1.16 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS