| 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: 223.29 | Barrier: 246.14; Drift%: -10.94 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 77,686,313 | Low52 Date: 18-Aug-2025 | SHP: 25.03 / 7.08 / 4.74 / 63.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 637.8 / 231.1 | Month: 278.89 / 237.7 | Week: 234.21 / 223.87 | Day: 225.39 / 220.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 225.00 | 225.39 | 220.00 | 221.87 | 222.75 | -1.36 | 1,723.63 | 530,505 | 1.50 | 161,784 | 1.67 | 3.60 | 33 |
| 2 | 26-Aug | 227.25 | 227.99 | 223.70 | 224.94 | 225.14 | -1.01 | 1,747.48 | 563,420 | 1.60 | 175,491 | 1.81 | 3.95 | 36 |
| 3 | 25-Aug | 229.20 | 229.79 | 226.32 | 227.24 | 227.85 | -0.76 | 1,765.34 | 665,544 | 1.89 | 250,606 | 2.59 | 5.71 | 51 |
| 4 | 22-Aug | 230.45 | 230.94 | 227.50 | 228.98 | 229.03 | -0.01 | 1,778.86 | 487,462 | 1.38 | 130,549 | 1.35 | 2.99 | 27 |
| 5 | 21-Aug | 230.95 | 233.80 | 228.50 | 229.01 | 230.53 | -0.38 | 1,779.09 | 1,003,999 | 2.85 | 329,003 | 3.40 | 7.58 | 67 |
| 6 | 20-Aug | 229.85 | 232.66 | 227.00 | 229.88 | 230.02 | 0.50 | 1,785.85 | 1,726,300 | 4.90 | 491,677 | 5.08 | 11.31 | 100 |
| 7 | 19-Aug | 226.89 | 229.49 | 225.25 | 228.74 | 227.75 | 1.41 | 1,777.00 | 817,379 | 2.32 | 294,201 | 3.04 | 6.70 | 60 |
| 8 | 18-Aug | 229.44 | 229.90 | 223.29 | 225.57 | 225.61 | 0.12 | 1,752.37 | 820,366 | 2.33 | 277,371 | 2.86 | 6.26 | 57 |
| 9 | 14-Aug | 227.49 | 229.30 | 225.00 | 225.29 | 226.27 | -0.46 | 1,750.19 | 696,238 | 1.97 | 285,055 | 2.94 | 6.45 | 58 |
| 10 | 13-Aug | 231.01 | 231.99 | 223.87 | 226.33 | 226.78 | -1.41 | 1,758.27 | 1,178,238 | 3.34 | 313,671 | 3.24 | 7.11 | 64 |
| 11 | 12-Aug | 229.20 | 233.50 | 229.00 | 229.57 | 230.72 | 0.17 | 1,783.44 | 852,138 | 2.42 | 260,699 | 2.69 | 6.01 | 53 |
| 12 | 11-Aug | 234.21 | 234.21 | 227.88 | 229.19 | 229.93 | -1.34 | 1,780.49 | 926,257 | 2.63 | 281,328 | 2.91 | 6.47 | 55 |
| 13 | 08-Aug | 235.19 | 237.54 | 231.00 | 232.30 | 234.32 | -0.94 | 1,804.65 | 1,038,828 | 2.95 | 404,169 | 4.17 | 9.47 | 78 |
| 14 | 07-Aug | 234.30 | 236.37 | 230.20 | 234.51 | 233.32 | 0.06 | 1,821.82 | 827,732 | 2.35 | 179,502 | 1.85 | 4.19 | 35 |
| 15 | 06-Aug | 240.00 | 240.45 | 232.20 | 234.37 | 235.20 | -2.06 | 1,820.73 | 920,390 | 2.61 | 252,305 | 2.61 | 5.93 | 49 |
| 16 | 05-Aug | 241.00 | 245.00 | 237.52 | 239.29 | 240.52 | -0.76 | 1,858.96 | 743,398 | 2.11 | 184,649 | 1.91 | 4.44 | 36 |
| 17 | 04-Aug | 234.38 | 242.81 | 229.12 | 241.13 | 237.10 | 2.92 | 1,873.25 | 1,310,511 | 3.72 | 261,293 | 2.70 | 6.20 | 51 |
| 18 | 01-Aug | 244.00 | 246.14 | 232.43 | 234.28 | 238.56 | -4.60 | 1,820.03 | 1,612,731 | 4.57 | 589,527 | 6.09 | 14.06 | 114 |
| 19 | 31-Jul | 246.71 | 248.79 | 243.19 | 245.57 | 246.45 | -1.48 | 1,907.74 | 790,359 | 2.24 | 257,248 | 2.66 | 6.34 | 50 |
| 20 | 30-Jul | 250.99 | 253.99 | 248.00 | 249.27 | 250.71 | 0.04 | 1,936.49 | 835,704 | 2.37 | 198,139 | 2.05 | 4.97 | 38 |
| 21 | 29-Jul | 252.00 | 254.20 | 247.01 | 249.16 | 249.80 | -1.27 | 1,935.63 | 1,167,921 | 3.31 | 375,558 | 3.88 | 9.38 | 73 |
| 22 | 28-Jul | 257.77 | 259.49 | 250.26 | 252.37 | 254.47 | -1.64 | 1,960.57 | 1,010,692 | 2.87 | 253,984 | 2.62 | 6.46 | 49 |
| 23 | 25-Jul | 261.32 | 267.60 | 255.66 | 256.57 | 261.79 | -1.83 | 1,993.20 | 1,690,264 | 4.79 | 413,447 | 4.27 | 10.82 | 80 |
| 24 | 24-Jul | 260.39 | 271.30 | 257.20 | 261.35 | 264.00 | 1.02 | 2,030.33 | 2,600,018 | 7.37 | 627,729 | 6.48 | 16.00 | 122 |
| 25 | 23-Jul | 270.19 | 270.19 | 253.61 | 258.72 | 259.85 | -2.71 | 2,009.90 | 3,054,557 | 8.66 | 834,043 | 8.61 | 21.67 | 162 |
| 26 | 22-Jul | 266.25 | 278.89 | 264.00 | 265.92 | 269.88 | 0.34 | 2,065.83 | 3,085,458 | 8.75 | 643,790 | 6.65 | 17.37 | 125 |
| 27 | 21-Jul | 262.20 | 267.15 | 260.00 | 265.01 | 263.81 | 1.31 | 2,058.76 | 921,297 | 2.61 | 208,471 | 2.15 | 5.50 | 40 |
| 28 | 18-Jul | 268.35 | 269.38 | 260.10 | 261.58 | 264.21 | -1.97 | 2,032.12 | 1,182,535 | 3.35 | 392,955 | 4.06 | 10.38 | 76 |
| 29 | 17-Jul | 273.04 | 275.45 | 266.00 | 266.85 | 270.09 | -2.10 | 2,073.06 | 1,468,954 | 4.17 | 458,517 | 4.74 | 12.38 | 89 |
| 30 | 16-Jul | 267.00 | 276.43 | 267.00 | 272.58 | 271.99 | 1.06 | 2,117.57 | 3,066,412 | 8.70 | 765,280 | 7.90 | 20.81 | 148 |
| 31 | 15-Jul | 261.00 | 272.80 | 254.70 | 269.72 | 266.27 | 4.16 | 2,095.36 | 4,832,620 | 13.70 | 1,642,016 | 16.96 | 43.72 | 318 |
| 32 | 14-Jul | 254.00 | 262.90 | 250.40 | 258.95 | 258.46 | 2.65 | 2,011.69 | 3,602,842 | 10.22 | 1,096,508 | 11.32 | 28.34 | 213 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS