| 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: 227.25 | Barrier: -; Drift%: - |
| 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 | SiS14: | ||||
| High/Low Price | Quarter: 637.8 / 231.1 | Month: 287.4 / 227.25 | Week: 258.4 / 237.7 | Day: 255.7 / 248.71 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 253.12 | 255.70 | 248.71 | 252.26 | 252.21 | -0.24 | 1,959.71 | 1,788,669 | 5.07 | 567,332 | 5.86 | 14.31 | 110 |
| 2 | 10-Jul | 247.00 | 256.90 | 245.65 | 252.87 | 252.87 | 2.83 | 1,964.45 | 3,787,771 | 10.74 | 1,224,421 | 12.64 | 30.96 | 237 |
| 3 | 09-Jul | 241.50 | 246.78 | 240.53 | 245.92 | 244.23 | 2.33 | 1,910.46 | 1,747,398 | 4.96 | 522,937 | 5.40 | 12.77 | 101 |
| 4 | 08-Jul | 243.73 | 243.87 | 238.00 | 240.33 | 240.51 | -0.87 | 1,867.04 | 1,242,091 | 3.52 | 328,623 | 3.39 | 7.90 | 64 |
| 5 | 07-Jul | 249.00 | 249.00 | 241.30 | 242.45 | 244.22 | -2.42 | 1,883.50 | 1,534,248 | 4.35 | 434,343 | 4.49 | 10.61 | 84 |
| 6 | 04-Jul | 249.80 | 252.44 | 245.11 | 248.46 | 248.66 | 0.36 | 1,930.19 | 3,852,305 | 10.92 | 767,791 | 7.93 | 19.09 | 149 |
| 7 | 03-Jul | 241.70 | 250.80 | 239.10 | 247.57 | 245.13 | 2.44 | 1,923.28 | 5,210,563 | 14.78 | 1,093,131 | 11.29 | 26.80 | 212 |
| 8 | 02-Jul | 246.90 | 247.70 | 237.70 | 241.68 | 241.40 | -1.71 | 1,877.52 | 3,402,639 | 9.65 | 912,441 | 9.42 | 22.03 | 177 |
| 9 | 01-Jul | 246.87 | 251.78 | 242.51 | 245.89 | 247.07 | 0.24 | 1,910.23 | 4,940,515 | 14.01 | 1,036,967 | 10.71 | 25.62 | 201 |
| 10 | 30-Jun | 255.00 | 258.40 | 243.35 | 245.30 | 247.74 | -3.44 | 1,905.65 | 5,656,886 | 16.04 | 1,731,349 | 17.88 | 42.89 | 336 |
| 11 | 27-Jun | 261.50 | 270.90 | 251.10 | 254.05 | 263.55 | -3.20 | 1,973.62 | 15,713,012 | 44.56 | 2,237,028 | 23.10 | 58.96 | 434 |
| 12 | 26-Jun | 232.00 | 282.30 | 229.75 | 262.45 | 262.15 | 6.88 | 2,038.88 | 74,463,188 | 211.17 | 9,904,072 | 102.28 | 259.64 | 1,921 |
| 13 | 25-Jun | 244.55 | 249.90 | 243.35 | 245.55 | 246.52 | 0.82 | 1,907.59 | 884,746 | 2.51 | 218,723 | 2.26 | 5.39 | 42 |
| 14 | 24-Jun | 242.00 | 247.90 | 239.75 | 243.55 | 243.15 | 3.11 | 1,892.05 | 1,507,514 | 4.28 | 509,025 | 5.26 | 12.38 | 99 |
| 15 | 23-Jun | 240.00 | 241.80 | 235.45 | 236.20 | 237.36 | -2.98 | 1,834.95 | 1,113,074 | 3.16 | 400,284 | 4.13 | 9.50 | 78 |
| 16 | 20-Jun | 237.80 | 245.50 | 235.10 | 243.45 | 241.40 | 3.77 | 1,891.27 | 1,519,877 | 4.31 | 341,341 | 3.52 | 8.24 | 66 |
| 17 | 19-Jun | 245.30 | 249.50 | 229.30 | 234.60 | 235.62 | -4.19 | 1,822.52 | 2,665,919 | 7.56 | 1,107,800 | 11.44 | 26.10 | 215 |
| 18 | 18-Jun | 268.00 | 268.00 | 242.40 | 244.85 | 251.22 | -9.11 | 1,902.15 | 2,821,456 | 8.00 | 1,577,169 | 16.29 | 39.62 | 306 |
| 19 | 17-Jun | 267.45 | 272.35 | 265.30 | 269.40 | 268.61 | 1.20 | 2,092.87 | 449,761 | 1.28 | 96,834 | 1.00 | 2.60 | 19 |
| 20 | 16-Jun | 266.85 | 267.80 | 260.30 | 266.20 | 264.13 | -0.26 | 2,068.01 | 423,236 | 1.20 | 98,895 | 1.02 | 2.61 | 19 |
| 21 | 13-Jun | 269.00 | 269.00 | 262.55 | 266.90 | 266.15 | -2.59 | 2,073.45 | 601,114 | 1.70 | 152,047 | 1.57 | 4.05 | 29 |
| 22 | 12-Jun | 282.95 | 283.00 | 272.55 | 274.00 | 277.34 | -2.58 | 2,128.00 | 705,208 | 2.00 | 220,223 | 2.27 | 6.11 | 43 |
| 23 | 11-Jun | 277.50 | 300.90 | 275.05 | 281.25 | 288.29 | 1.70 | 2,184.93 | 3,824,432 | 10.85 | 846,601 | 8.74 | 24.41 | 164 |
| 24 | 10-Jun | 279.35 | 282.00 | 275.70 | 276.55 | 278.52 | -0.50 | 2,148.41 | 522,305 | 1.48 | 152,440 | 1.57 | 4.25 | 30 |
| 25 | 09-Jun | 272.05 | 280.00 | 271.15 | 277.95 | 277.12 | 2.94 | 2,159.29 | 1,163,814 | 3.30 | 445,273 | 4.60 | 12.34 | 86 |
| 26 | 06-Jun | 271.95 | 272.70 | 269.00 | 270.00 | 270.74 | -0.97 | 2,097.00 | 417,240 | 1.18 | 133,918 | 1.38 | 3.63 | 26 |
| 27 | 05-Jun | 273.55 | 279.00 | 271.00 | 272.65 | 275.16 | -0.33 | 2,118.12 | 489,751 | 1.39 | 175,262 | 1.81 | 4.82 | 34 |
| 28 | 04-Jun | 272.35 | 275.50 | 270.25 | 273.55 | 273.15 | 0.46 | 2,125.11 | 395,335 | 1.12 | 121,800 | 1.26 | 3.33 | 24 |
| 29 | 03-Jun | 275.00 | 277.50 | 270.95 | 272.30 | 273.71 | -0.82 | 2,115.40 | 352,627 | 1.00 | 106,059 | 1.10 | 2.90 | 21 |
| 30 | 02-Jun | 280.05 | 281.15 | 272.30 | 274.55 | 275.75 | -1.88 | 2,132.88 | 380,563 | 1.08 | 135,474 | 1.40 | 3.74 | 26 |
| 31 | 30-May | 276.90 | 281.95 | 274.45 | 279.80 | 279.09 | 1.38 | 2,173.66 | 966,315 | 2.74 | 288,277 | 2.98 | 8.05 | 56 |
| 32 | 29-May | 274.00 | 281.15 | 272.50 | 276.00 | 275.82 | 1.81 | 2,144.00 | 813,200 | 2.31 | 246,507 | 2.55 | 6.80 | 48 |
| 33 | 28-May | 271.00 | 273.00 | 268.60 | 271.10 | 270.82 | 0.41 | 2,106.08 | 504,202 | 1.43 | 183,141 | 1.89 | 4.96 | 36 |
| 34 | 27-May | 271.20 | 274.00 | 269.20 | 270.00 | 271.12 | -0.42 | 2,097.00 | 364,966 | 1.03 | 97,987 | 1.01 | 2.66 | 19 |
| 35 | 26-May | 268.90 | 287.40 | 268.90 | 271.15 | 275.23 | 1.35 | 2,106.46 | 1,185,784 | 3.36 | 268,151 | 2.77 | 7.38 | 52 |
| 36 | 23-May | 271.40 | 273.40 | 265.05 | 267.55 | 269.88 | -1.58 | 2,078.50 | 596,615 | 1.69 | 178,523 | 1.84 | 4.82 | 35 |
| 37 | 22-May | 271.35 | 276.70 | 268.30 | 271.85 | 271.07 | -0.15 | 2,111.90 | 875,403 | 2.48 | 277,547 | 2.87 | 7.52 | 54 |
| 38 | 21-May | 271.95 | 275.75 | 266.60 | 272.25 | 272.20 | -0.48 | 2,115.01 | 1,015,972 | 2.88 | 264,343 | 2.73 | 7.20 | 51 |
| 39 | 20-May | 269.00 | 283.05 | 262.00 | 273.55 | 274.20 | -1.94 | 2,125.11 | 3,193,074 | 9.06 | 642,762 | 6.64 | 17.62 | 125 |
| 40 | 19-May | 274.85 | 282.40 | 273.00 | 278.95 | 278.51 | 1.75 | 2,167.06 | 1,528,086 | 4.33 | 399,149 | 4.12 | 11.12 | 77 |
| 41 | 16-May | 266.00 | 284.15 | 263.25 | 274.15 | 274.91 | 3.14 | 2,129.77 | 2,670,424 | 7.57 | 536,670 | 5.54 | 14.75 | 104 |
| 42 | 15-May | 270.05 | 272.70 | 264.05 | 265.80 | 267.25 | -0.91 | 2,064.90 | 1,247,542 | 3.54 | 355,148 | 3.67 | 9.49 | 69 |
| 43 | 14-May | 249.35 | 275.55 | 247.10 | 268.25 | 266.39 | 8.08 | 2,083.94 | 4,958,087 | 14.06 | 756,309 | 7.81 | 20.15 | 147 |
| 44 | 13-May | 247.95 | 252.90 | 243.95 | 248.20 | 248.23 | 0.34 | 1,928.17 | 926,345 | 2.63 | 196,407 | 2.03 | 4.88 | 38 |
| 45 | 12-May | 240.00 | 249.80 | 237.20 | 247.35 | 244.66 | 7.08 | 1,921.57 | 1,846,801 | 5.24 | 350,845 | 3.62 | 8.58 | 68 |
| 46 | 09-May | 234.95 | 238.00 | 227.25 | 231.00 | 231.62 | -4.96 | 1,794.00 | 1,388,009 | 3.94 | 373,124 | 3.85 | 8.64 | 72 |
| 47 | 08-May | 242.90 | 247.80 | 239.65 | 243.05 | 243.21 | 1.52 | 1,888.17 | 1,477,281 | 4.19 | 342,392 | 3.54 | 8.33 | 66 |
| 48 | 07-May | 237.00 | 242.45 | 234.30 | 239.40 | 238.22 | -1.26 | 1,859.81 | 1,331,805 | 3.78 | 260,237 | 2.69 | 6.20 | 50 |
| 49 | 06-May | 251.05 | 254.05 | 238.90 | 242.45 | 246.34 | -3.68 | 1,883.50 | 973,748 | 2.76 | 295,893 | 3.06 | 7.29 | 57 |
| 50 | 05-May | 251.35 | 255.60 | 242.30 | 251.70 | 249.77 | 1.39 | 1,955.36 | 1,286,704 | 3.65 | 266,657 | 2.75 | 6.66 | 52 |
| 51 | 02-May | 262.95 | 262.95 | 245.15 | 248.25 | 254.00 | -1.66 | 1,928.56 | 2,046,306 | 5.80 | 430,759 | 4.45 | 10.00 | 84 |
| 52 | 30-Apr | 264.80 | 264.80 | 251.00 | 252.45 | 254.72 | -2.96 | 1,961.19 | 861,735 | 2.44 | 199,086 | 2.06 | 5.07 | 39 |
| 53 | 29-Apr | 262.95 | 269.35 | 259.00 | 260.15 | 262.69 | -0.25 | 2,021.01 | 1,188,465 | 3.37 | 244,213 | 2.52 | 6.42 | 47 |
| 54 | 28-Apr | 262.95 | 263.60 | 257.65 | 260.80 | 260.94 | -1.08 | 2,026.06 | 850,604 | 2.41 | 163,902 | 1.69 | 4.28 | 32 |
| 55 | 25-Apr | 277.75 | 278.70 | 260.00 | 263.65 | 267.01 | -4.89 | 2,048.20 | 1,445,978 | 4.10 | 421,122 | 4.35 | 11.24 | 82 |
| 56 | 24-Apr | 279.65 | 282.45 | 275.00 | 277.20 | 279.60 | -0.88 | 2,153.46 | 915,389 | 2.60 | 223,920 | 2.31 | 6.26 | 43 |
| 57 | 23-Apr | 281.25 | 285.15 | 273.20 | 279.65 | 279.39 | 0.39 | 2,172.50 | 1,373,079 | 3.89 | 243,585 | 2.52 | 6.81 | 47 |
| 58 | 22-Apr | 282.30 | 283.70 | 275.75 | 278.55 | 280.20 | -0.84 | 2,163.95 | 1,097,014 | 3.11 | 262,538 | 2.71 | 7.36 | 51 |
| 59 | 21-Apr | 280.15 | 285.15 | 279.10 | 280.90 | 281.88 | 0.86 | 2,182.21 | 1,375,687 | 3.90 | 353,447 | 3.65 | 9.96 | 69 |
| 60 | 17-Apr | 280.30 | 280.80 | 274.00 | 278.50 | 277.30 | -0.82 | 2,163.56 | 1,208,070 | 3.43 | 199,650 | 2.06 | 5.54 | 39 |
| 61 | 16-Apr | 279.00 | 287.10 | 276.10 | 280.80 | 281.19 | 1.06 | 2,181.43 | 1,474,137 | 4.18 | 341,905 | 3.53 | 9.61 | 66 |
| 62 | 15-Apr | 273.40 | 284.90 | 269.70 | 277.85 | 279.09 | 3.93 | 2,158.51 | 1,684,763 | 4.78 | 348,810 | 3.60 | 9.73 | 73 |
| 63 | 11-Apr | 269.00 | 272.40 | 264.65 | 267.35 | 267.58 | 1.89 | 2,076.94 | 1,347,551 | 3.82 | 200,206 | 2.07 | 5.36 | 42 |
| 64 | 09-Apr | 270.00 | 270.00 | 260.25 | 262.40 | 263.83 | -3.17 | 2,038.49 | 1,112,401 | 3.15 | 207,063 | 2.14 | 5.46 | 44 |
| 65 | 08-Apr | 276.70 | 281.30 | 265.30 | 271.00 | 271.34 | 1.16 | 2,105.00 | 2,158,403 | 6.12 | 263,258 | 2.72 | 7.14 | 55 |
| 66 | 07-Apr | 251.15 | 272.90 | 251.10 | 267.90 | 261.56 | -5.65 | 2,081.22 | 2,681,567 | 7.60 | 483,072 | 4.99 | 12.64 | 102 |
| 67 | 04-Apr | 304.60 | 306.15 | 280.85 | 283.95 | 289.43 | -6.78 | 2,205.90 | 2,644,048 | 7.50 | 667,444 | 6.89 | 19.32 | 141 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS