| Macro-sector: Financial Services | Band: 20 | High52 Price: 398.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 235.45 | Barrier: 267.0; Drift%: 8.35 |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,907,387 | Low52 Date: 30-Mar-2026 | SHP: 53.41 / 1.44 / 0.15 / 44.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 313.8 / 294.25 | Week: 298.95 / 273.55 | Day: 294.75 / 275.23 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 275.23 | 294.75 | 275.23 | 291.33 | 289.66 | 4.26 | 2,153.14 | 134,324 | 9.68 | 55,766 | 9.98 | 1.62 | 17 |
| 2 | 06-Apr | 271.00 | 282.70 | 266.60 | 279.42 | 275.48 | 5.31 | 2,065.12 | 106,574 | 7.68 | 39,153 | 7.01 | 1.08 | 12 |
| 3 | 02-Apr | 255.00 | 267.02 | 255.00 | 265.32 | 263.61 | -0.26 | 1,960.91 | 44,452 | 3.20 | 23,219 | 4.16 | 0.61 | 7 |
| 4 | 01-Apr | 260.99 | 267.00 | 251.00 | 266.02 | 263.08 | 6.51 | 1,966.08 | 232,344 | 16.75 | 100,250 | 17.94 | 2.64 | 30 |
| 5 | 30-Mar | 238.90 | 254.95 | 235.45 | 249.75 | 249.70 | 2.99 | 1,845.84 | 309,591 | 22.32 | 145,497 | 26.04 | 3.63 | 44 |
| 6 | 27-Mar | 254.20 | 254.20 | 239.85 | 242.50 | 247.00 | -4.83 | 1,792.25 | 267,144 | 19.26 | 190,901 | 34.17 | 4.00 | 57 |
| 7 | 25-Mar | 253.00 | 265.00 | 251.00 | 254.80 | 255.99 | 1.33 | 1,883.16 | 690,708 | 49.79 | 627,264 | 112.27 | 16.06 | 189 |
| 8 | 24-Mar | 253.05 | 254.95 | 243.35 | 251.45 | 252.00 | 2.40 | 1,858.40 | 349,940 | 25.22 | 286,517 | 51.28 | 7.00 | 86 |
| 9 | 23-Mar | 269.35 | 269.35 | 243.20 | 245.55 | 250.54 | -8.38 | 1,814.80 | 136,561 | 9.84 | 91,844 | 16.44 | 2.30 | 28 |
| 10 | 20-Mar | 267.70 | 274.70 | 266.00 | 268.00 | 269.55 | 0.87 | 1,980.00 | 53,596 | 3.86 | 32,590 | 5.83 | 0.88 | 10 |
| 11 | 19-Mar | 267.00 | 274.20 | 264.00 | 265.70 | 268.18 | -1.59 | 1,963.72 | 155,750 | 11.23 | 123,310 | 22.07 | 3.31 | 37 |
| 12 | 18-Mar | 265.30 | 281.30 | 265.30 | 270.00 | 274.85 | 1.35 | 1,995.00 | 126,785 | 9.14 | 67,133 | 12.02 | 1.85 | 20 |
| 13 | 17-Mar | 265.00 | 268.00 | 261.35 | 266.40 | 264.69 | 0.53 | 1,968.89 | 51,743 | 3.73 | 34,267 | 6.13 | 0.91 | 10 |
| 14 | 16-Mar | 260.10 | 268.00 | 252.00 | 265.00 | 258.75 | 2.40 | 1,958.00 | 148,629 | 10.71 | 72,992 | 13.06 | 1.89 | 22 |
| 15 | 13-Mar | 249.50 | 273.00 | 249.50 | 258.80 | 263.68 | 2.92 | 1,912.72 | 979,483 | 70.60 | 251,656 | 45.04 | 6.64 | 76 |
| 16 | 12-Mar | 249.00 | 254.95 | 239.85 | 251.45 | 247.39 | 0.50 | 1,858.40 | 133,350 | 9.61 | 83,071 | 14.87 | 2.06 | 25 |
| 17 | 11-Mar | 255.90 | 259.40 | 249.00 | 250.20 | 254.01 | -1.18 | 1,849.16 | 226,767 | 16.35 | 204,167 | 36.54 | 5.19 | 61 |
| 18 | 10-Mar | 252.60 | 258.70 | 247.10 | 253.20 | 254.03 | 1.32 | 1,871.34 | 79,613 | 5.74 | 43,710 | 7.82 | 1.11 | 13 |
| 19 | 09-Mar | 255.00 | 255.00 | 243.85 | 249.90 | 248.61 | -3.48 | 1,846.95 | 69,731 | 5.03 | 39,278 | 7.03 | 0.98 | 12 |
| 20 | 06-Mar | 263.50 | 263.50 | 255.60 | 258.90 | 259.95 | -1.48 | 1,913.46 | 266,995 | 19.25 | 244,801 | 43.82 | 6.36 | 74 |
| 21 | 05-Mar | 261.05 | 266.00 | 256.50 | 262.80 | 261.25 | 0.84 | 1,942.29 | 78,173 | 5.63 | 33,933 | 6.07 | 0.89 | 10 |
| 22 | 04-Mar | 261.00 | 268.50 | 259.00 | 260.60 | 262.76 | -3.10 | 1,926.03 | 64,552 | 4.65 | 39,081 | 6.99 | 1.03 | 12 |
| 23 | 02-Mar | 275.25 | 276.70 | 265.00 | 268.95 | 270.23 | -3.76 | 1,987.74 | 273,258 | 19.70 | 231,775 | 41.48 | 6.26 | 70 |
| 24 | 27-Feb | 277.80 | 281.75 | 274.50 | 279.45 | 277.82 | 0.59 | 2,065.34 | 48,696 | 3.51 | 24,494 | 4.38 | 0.68 | 7 |
| 25 | 26-Feb | 279.85 | 282.40 | 275.10 | 277.80 | 279.49 | -0.73 | 2,053.15 | 54,715 | 3.94 | 31,945 | 5.72 | 0.89 | 10 |
| 26 | 25-Feb | 283.00 | 283.20 | 277.10 | 279.85 | 281.10 | 1.17 | 2,068.30 | 177,685 | 12.81 | 90,457 | 16.19 | 2.54 | 27 |
| 27 | 24-Feb | 285.00 | 288.00 | 273.55 | 276.60 | 279.57 | -3.15 | 2,044.28 | 72,593 | 5.23 | 42,416 | 7.59 | 1.19 | 13 |
| 28 | 23-Feb | 298.95 | 298.95 | 283.40 | 285.60 | 288.98 | -0.31 | 2,110.79 | 71,732 | 5.17 | 57,293 | 10.25 | 1.66 | 17 |
| 29 | 20-Feb | 288.45 | 294.00 | 283.65 | 286.50 | 288.69 | -0.68 | 2,117.45 | 19,783 | 1.43 | 8,067 | 1.44 | 0.23 | 2 |
| 30 | 19-Feb | 297.00 | 297.00 | 285.05 | 288.45 | 290.26 | -0.94 | 2,131.86 | 31,774 | 2.29 | 23,270 | 4.17 | 0.68 | 7 |
| 31 | 18-Feb | 297.40 | 297.40 | 289.45 | 291.20 | 291.29 | -0.68 | 2,152.18 | 14,462 | 1.04 | 7,969 | 1.43 | 0.23 | 2 |
| 32 | 17-Feb | 289.70 | 296.45 | 289.70 | 293.20 | 293.04 | 0.53 | 2,166.96 | 32,817 | 2.37 | 20,071 | 3.59 | 0.59 | 6 |
| 33 | 16-Feb | 297.75 | 297.75 | 290.10 | 291.65 | 293.03 | -1.98 | 2,155.51 | 20,610 | 1.49 | 12,913 | 2.31 | 0.38 | 4 |
| 34 | 13-Feb | 300.15 | 300.15 | 294.15 | 297.55 | 296.66 | -1.01 | 2,199.11 | 29,170 | 2.10 | 18,457 | 3.30 | 0.55 | 6 |
| 35 | 12-Feb | 305.00 | 305.00 | 298.25 | 300.60 | 301.41 | -0.91 | 2,221.66 | 13,872 | 1.00 | 5,586 | 1.00 | 0.17 | 2 |
| 36 | 11-Feb | 303.00 | 304.95 | 298.55 | 303.35 | 302.27 | 0.03 | 2,241.98 | 21,245 | 1.53 | 8,880 | 1.59 | 0.27 | 3 |
| 37 | 10-Feb | 306.50 | 306.50 | 300.20 | 303.25 | 304.21 | 0.36 | 2,241.24 | 57,882 | 4.17 | 23,615 | 4.23 | 0.72 | 7 |
| 38 | 09-Feb | 300.15 | 305.95 | 298.80 | 302.15 | 302.21 | 1.97 | 2,233.11 | 42,365 | 3.05 | 19,921 | 3.57 | 0.60 | 6 |
| 39 | 06-Feb | 300.10 | 303.40 | 293.35 | 296.30 | 296.86 | -1.00 | 2,189.88 | 38,412 | 2.77 | 17,620 | 3.15 | 0.52 | 5 |
| 40 | 05-Feb | 305.00 | 312.00 | 297.00 | 299.30 | 302.96 | -2.87 | 2,212.05 | 35,602 | 2.57 | 14,809 | 2.65 | 0.45 | 4 |
| 41 | 04-Feb | 293.00 | 313.80 | 290.30 | 308.15 | 306.80 | 5.19 | 2,277.46 | 172,719 | 12.45 | 84,202 | 15.07 | 2.58 | 25 |
| 42 | 03-Feb | 297.00 | 301.30 | 287.10 | 292.95 | 292.88 | 0.72 | 2,165.12 | 95,461 | 6.88 | 51,559 | 9.23 | 1.51 | 15 |
| 43 | 02-Feb | 272.30 | 294.85 | 272.00 | 290.85 | 284.05 | 5.27 | 2,149.60 | 94,856 | 6.84 | 37,200 | 6.66 | 1.06 | 11 |
| 44 | 01-Feb | 304.40 | 304.40 | 271.50 | 276.30 | 286.08 | -7.36 | 2,042.06 | 80,470 | 5.80 | 43,264 | 7.74 | 1.24 | 13 |
| 45 | 30-Jan | 273.00 | 302.75 | 265.10 | 298.25 | 286.65 | 7.65 | 2,204.29 | 242,399 | 17.47 | 123,211 | 22.05 | 3.53 | 37 |
| 46 | 29-Jan | 276.65 | 280.40 | 274.40 | 277.05 | 276.21 | 0.14 | 2,047.60 | 60,684 | 4.37 | 46,920 | 8.40 | 1.30 | 14 |
| 47 | 28-Jan | 276.00 | 280.20 | 272.80 | 276.65 | 276.23 | 1.04 | 2,044.65 | 133,842 | 9.65 | 89,550 | 16.03 | 2.47 | 27 |
| 48 | 27-Jan | 280.05 | 285.35 | 271.35 | 273.80 | 275.38 | -3.13 | 2,023.58 | 130,693 | 9.42 | 75,668 | 13.54 | 2.08 | 23 |
| 49 | 23-Jan | 289.25 | 293.70 | 278.50 | 282.65 | 285.15 | -2.43 | 2,088.99 | 237,059 | 17.09 | 93,209 | 16.68 | 2.66 | 28 |
| 50 | 22-Jan | 277.50 | 292.00 | 277.50 | 289.70 | 285.35 | 4.72 | 2,141.10 | 126,462 | 9.12 | 78,240 | 14.00 | 2.23 | 23 |
| 51 | 21-Jan | 280.25 | 280.45 | 269.25 | 276.65 | 274.58 | -1.14 | 2,044.65 | 230,833 | 16.64 | 108,979 | 19.51 | 2.99 | 33 |
| 52 | 20-Jan | 295.00 | 296.65 | 275.05 | 279.85 | 289.12 | -5.46 | 2,068.30 | 119,155 | 8.59 | 79,431 | 14.22 | 2.30 | 24 |
| 53 | 19-Jan | 298.00 | 299.90 | 292.10 | 296.00 | 296.05 | -0.67 | 2,187.00 | 59,045 | 4.26 | 34,260 | 6.13 | 1.01 | 10 |
| 54 | 16-Jan | 297.00 | 299.00 | 297.00 | 298.00 | 298.06 | 0.35 | 2,202.00 | 44,643 | 3.22 | 34,655 | 6.20 | 1.03 | 10 |
| 55 | 14-Jan | 298.75 | 300.20 | 296.15 | 296.95 | 297.59 | -0.74 | 2,194.68 | 37,065 | 2.67 | 21,374 | 3.83 | 0.64 | 6 |
| 56 | 13-Jan | 298.55 | 301.50 | 297.60 | 299.15 | 299.04 | 0.10 | 2,210.94 | 59,686 | 4.30 | 36,751 | 6.58 | 1.10 | 11 |
| 57 | 12-Jan | 300.00 | 300.00 | 293.50 | 298.85 | 297.11 | -0.50 | 2,208.72 | 60,239 | 4.34 | 30,651 | 5.49 | 0.91 | 9 |
| 58 | 09-Jan | 299.30 | 302.75 | 297.60 | 300.35 | 300.07 | 0.00 | 2,219.81 | 107,084 | 7.72 | 72,696 | 13.01 | 2.18 | 22 |
| 59 | 08-Jan | 306.75 | 307.65 | 298.55 | 300.35 | 302.03 | -2.29 | 2,219.81 | 57,428 | 4.14 | 32,436 | 5.81 | 0.98 | 10 |
| 60 | 07-Jan | 306.50 | 309.50 | 302.55 | 307.40 | 305.16 | -0.13 | 2,271.91 | 59,973 | 4.32 | 34,357 | 6.15 | 1.05 | 10 |
| 61 | 06-Jan | 309.00 | 309.90 | 304.25 | 307.80 | 307.04 | -0.31 | 2,274.87 | 41,721 | 3.01 | 19,790 | 3.54 | 0.61 | 6 |
| 62 | 05-Jan | 313.00 | 313.00 | 307.25 | 308.75 | 309.57 | -1.37 | 2,281.89 | 39,251 | 2.83 | 18,416 | 3.30 | 0.57 | 6 |
| 63 | 02-Jan | 314.45 | 319.80 | 311.50 | 313.05 | 315.25 | -0.43 | 2,313.67 | 78,690 | 5.67 | 31,844 | 5.70 | 1.00 | 10 |
| 64 | 01-Jan | 308.10 | 315.50 | 307.05 | 314.40 | 312.52 | 2.04 | 2,323.65 | 60,107 | 4.33 | 30,060 | 5.38 | 0.94 | 9 |
| 65 | 31-Dec | 302.50 | 313.25 | 302.25 | 308.10 | 308.01 | 1.97 | 2,277.09 | 191,802 | 13.83 | 119,725 | 21.43 | 3.69 | 36 |
| 66 | 30-Dec | 302.35 | 304.30 | 300.75 | 302.15 | 302.24 | 0.02 | 2,233.11 | 64,645 | 4.66 | 41,048 | 7.35 | 1.24 | 12 |
| 67 | 29-Dec | 303.75 | 305.40 | 301.00 | 302.10 | 303.20 | -0.66 | 2,232.74 | 86,279 | 6.22 | 67,956 | 12.16 | 2.06 | 20 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE MOTILALOFS NUVAMA DAMCAPITAL ARSSBL SYSTMTXC