| Macro-sector: Financial Services | Band: 20 | High52 Price: 499.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 294.5 | Barrier: 339.3; Drift%: -5.37 |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,876,387 | Low52 Date: 07-May-2025 | SHP: 52.87 / 1.74 / 0.82 / 43.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 398.8 / 337.15 | Week: 345.0 / 318.75 | Day: 325.0 / 319.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 322.55 | 325.00 | 319.05 | 322.00 | 321.56 | -0.31 | 2,378.00 | 149,723 | 1.97 | 74,399 | 2.38 | 2.39 | 23 |
| 2 | 26-Aug | 330.00 | 332.50 | 321.00 | 323.00 | 325.95 | -2.11 | 2,386.00 | 122,348 | 1.61 | 73,248 | 2.35 | 2.39 | 23 |
| 3 | 25-Aug | 335.95 | 336.85 | 327.25 | 329.95 | 331.20 | -1.33 | 2,437.55 | 229,157 | 3.02 | 155,626 | 4.99 | 5.15 | 48 |
| 4 | 22-Aug | 337.25 | 339.90 | 332.75 | 334.40 | 336.15 | -0.76 | 2,470.43 | 172,549 | 2.27 | 63,424 | 2.03 | 2.13 | 20 |
| 5 | 21-Aug | 345.45 | 345.50 | 334.55 | 336.95 | 339.11 | -1.96 | 2,489.26 | 275,816 | 3.64 | 143,836 | 4.61 | 4.88 | 45 |
| 6 | 20-Aug | 339.90 | 351.85 | 337.10 | 343.70 | 345.07 | 2.94 | 2,539.13 | 599,040 | 7.90 | 218,213 | 6.99 | 7.53 | 68 |
| 7 | 19-Aug | 329.25 | 348.40 | 328.90 | 333.90 | 335.56 | 1.04 | 2,466.73 | 1,207,757 | 15.92 | 673,459 | 21.59 | 22.60 | 209 |
| 8 | 18-Aug | 330.10 | 336.05 | 327.30 | 330.45 | 331.41 | 0.90 | 2,441.25 | 200,352 | 2.64 | 131,002 | 4.20 | 4.34 | 41 |
| 9 | 14-Aug | 332.50 | 336.75 | 325.95 | 327.50 | 329.80 | -1.52 | 2,419.45 | 105,373 | 1.39 | 57,665 | 1.85 | 1.90 | 18 |
| 10 | 13-Aug | 324.75 | 337.20 | 324.75 | 332.55 | 332.02 | 3.15 | 2,456.76 | 187,121 | 2.47 | 67,390 | 2.16 | 2.24 | 21 |
| 11 | 12-Aug | 339.00 | 340.10 | 318.75 | 322.40 | 325.65 | -4.62 | 2,381.77 | 360,353 | 4.75 | 217,089 | 6.96 | 7.07 | 67 |
| 12 | 11-Aug | 336.50 | 345.00 | 334.50 | 338.00 | 339.34 | 0.81 | 2,497.00 | 204,090 | 2.69 | 77,326 | 2.48 | 2.62 | 23 |
| 13 | 08-Aug | 333.00 | 337.85 | 329.75 | 335.30 | 334.19 | 0.25 | 2,477.08 | 111,094 | 1.46 | 36,514 | 1.17 | 1.22 | 11 |
| 14 | 07-Aug | 336.95 | 339.30 | 328.00 | 334.45 | 334.22 | -0.96 | 2,470.80 | 144,423 | 1.90 | 32,839 | 1.05 | 1.10 | 10 |
| 15 | 06-Aug | 338.50 | 340.75 | 332.75 | 337.70 | 337.02 | 0.09 | 2,494.81 | 155,802 | 2.05 | 68,070 | 2.18 | 2.29 | 20 |
| 16 | 05-Aug | 342.50 | 345.50 | 336.00 | 337.40 | 339.66 | -1.96 | 2,492.59 | 134,539 | 1.77 | 78,687 | 2.52 | 2.67 | 24 |
| 17 | 04-Aug | 347.50 | 351.00 | 343.00 | 344.15 | 347.31 | -0.62 | 2,542.46 | 224,754 | 2.96 | 82,844 | 2.66 | 2.88 | 25 |
| 18 | 01-Aug | 360.75 | 364.00 | 344.60 | 346.30 | 352.75 | -4.05 | 2,558.34 | 326,687 | 4.31 | 183,150 | 5.87 | 6.46 | 55 |
| 19 | 31-Jul | 365.50 | 365.50 | 358.35 | 360.90 | 362.59 | -2.02 | 2,666.20 | 198,560 | 2.62 | 80,748 | 2.59 | 2.93 | 24 |
| 20 | 30-Jul | 361.00 | 378.00 | 361.00 | 368.35 | 371.79 | 2.18 | 2,721.24 | 437,316 | 5.77 | 129,662 | 4.16 | 4.82 | 39 |
| 21 | 29-Jul | 362.40 | 366.80 | 356.90 | 360.50 | 361.12 | -0.54 | 2,663.24 | 612,132 | 8.07 | 300,681 | 9.64 | 10.86 | 90 |
| 22 | 28-Jul | 366.25 | 376.20 | 356.30 | 362.45 | 367.27 | -1.04 | 2,677.65 | 311,733 | 4.11 | 117,843 | 3.78 | 4.33 | 35 |
| 23 | 25-Jul | 377.75 | 379.30 | 362.80 | 366.25 | 372.12 | -2.26 | 2,705.72 | 361,204 | 4.76 | 161,532 | 5.18 | 6.01 | 49 |
| 24 | 24-Jul | 393.95 | 398.80 | 373.00 | 374.70 | 383.79 | -1.43 | 2,768.15 | 1,065,422 | 14.05 | 410,935 | 13.17 | 15.77 | 124 |
| 25 | 23-Jul | 386.30 | 394.00 | 375.30 | 380.15 | 380.25 | -1.09 | 2,808.41 | 594,767 | 7.84 | 231,148 | 7.41 | 8.79 | 69 |
| 26 | 22-Jul | 378.90 | 390.60 | 375.10 | 384.35 | 381.23 | 2.89 | 2,839.44 | 791,469 | 10.44 | 465,594 | 14.92 | 17.75 | 140 |
| 27 | 21-Jul | 370.00 | 375.25 | 367.75 | 373.55 | 371.23 | 1.43 | 2,759.65 | 144,887 | 1.91 | 69,854 | 2.24 | 2.59 | 21 |
| 28 | 18-Jul | 373.00 | 382.10 | 366.10 | 368.30 | 371.73 | -0.86 | 2,720.87 | 279,202 | 3.68 | 116,284 | 3.73 | 4.32 | 35 |
| 29 | 17-Jul | 381.60 | 386.00 | 370.00 | 371.50 | 376.57 | -2.11 | 2,744.51 | 157,653 | 2.08 | 71,600 | 2.30 | 2.70 | 22 |
| 30 | 16-Jul | 376.90 | 386.35 | 374.50 | 379.50 | 381.17 | 0.54 | 2,803.61 | 456,201 | 6.01 | 199,156 | 6.38 | 7.59 | 60 |
| 31 | 15-Jul | 370.05 | 379.50 | 364.85 | 377.45 | 373.42 | 2.35 | 2,788.46 | 224,800 | 2.96 | 103,759 | 3.33 | 3.87 | 31 |
| 32 | 14-Jul | 364.00 | 379.40 | 364.00 | 368.80 | 371.76 | 1.29 | 2,724.56 | 301,472 | 3.97 | 98,750 | 3.17 | 3.67 | 30 |
| 33 | 11-Jul | 365.00 | 369.00 | 360.50 | 364.10 | 364.07 | -0.16 | 2,689.84 | 179,255 | 2.36 | 70,271 | 2.25 | 2.56 | 21 |
| 34 | 10-Jul | 365.25 | 371.55 | 359.50 | 364.70 | 363.42 | 0.48 | 2,694.27 | 289,464 | 3.82 | 100,628 | 3.23 | 3.66 | 30 |
| 35 | 09-Jul | 369.90 | 374.90 | 361.00 | 362.95 | 368.81 | -1.63 | 2,681.34 | 213,409 | 2.81 | 65,642 | 2.10 | 2.42 | 20 |
| 36 | 08-Jul | 374.80 | 386.70 | 361.40 | 368.95 | 372.98 | -1.88 | 2,725.67 | 423,929 | 5.59 | 113,629 | 3.64 | 4.24 | 34 |
| 37 | 07-Jul | 381.50 | 387.00 | 372.00 | 376.00 | 377.16 | -1.18 | 2,777.00 | 677,692 | 8.93 | 263,359 | 8.44 | 9.93 | 79 |
| 38 | 04-Jul | 369.00 | 390.00 | 368.15 | 380.50 | 380.08 | 2.30 | 2,811.00 | 768,171 | 10.13 | 320,072 | 10.26 | 12.17 | 96 |
| 39 | 03-Jul | 354.90 | 374.50 | 349.05 | 371.95 | 364.69 | 4.60 | 2,747.83 | 1,246,341 | 16.43 | 310,819 | 9.96 | 11.34 | 93 |
| 40 | 02-Jul | 339.80 | 360.00 | 339.10 | 355.60 | 349.96 | 5.01 | 2,627.04 | 403,291 | 5.32 | 161,706 | 5.18 | 5.66 | 49 |
| 41 | 01-Jul | 343.10 | 351.30 | 337.15 | 338.65 | 344.02 | -0.31 | 2,501.82 | 255,164 | 3.36 | 110,627 | 3.55 | 3.81 | 33 |
| 42 | 30-Jun | 344.70 | 347.95 | 336.00 | 339.70 | 340.86 | -0.44 | 2,509.58 | 372,244 | 4.91 | 137,149 | 4.40 | 4.67 | 41 |
| 43 | 27-Jun | 334.00 | 346.70 | 325.80 | 341.20 | 338.43 | 4.28 | 2,520.66 | 689,890 | 9.10 | 253,210 | 8.12 | 8.57 | 77 |
| 44 | 26-Jun | 324.70 | 332.95 | 317.75 | 327.20 | 326.27 | 1.71 | 2,417.24 | 285,610 | 3.77 | 95,541 | 3.06 | 3.12 | 29 |
| 45 | 25-Jun | 321.10 | 328.40 | 317.50 | 321.70 | 323.57 | 1.29 | 2,376.60 | 133,854 | 1.76 | 37,596 | 1.21 | 1.22 | 11 |
| 46 | 24-Jun | 314.90 | 329.40 | 312.45 | 317.60 | 320.79 | 2.58 | 2,346.31 | 275,300 | 3.63 | 97,033 | 3.11 | 3.11 | 29 |
| 47 | 23-Jun | 307.40 | 316.75 | 307.35 | 309.60 | 311.83 | -0.02 | 2,287.21 | 105,313 | 1.39 | 31,195 | 1.00 | 0.97 | 9 |
| 48 | 20-Jun | 307.70 | 316.00 | 305.60 | 309.65 | 311.04 | 0.63 | 2,287.58 | 145,408 | 1.92 | 32,030 | 1.03 | 1.00 | 10 |
| 49 | 19-Jun | 310.50 | 315.20 | 305.50 | 307.70 | 309.35 | -0.73 | 2,273.18 | 170,283 | 2.25 | 65,963 | 2.11 | 2.04 | 20 |
| 50 | 18-Jun | 316.85 | 317.00 | 308.05 | 309.95 | 311.99 | -0.70 | 2,289.80 | 144,356 | 1.90 | 39,545 | 1.27 | 1.23 | 12 |
| 51 | 17-Jun | 316.45 | 323.40 | 310.85 | 312.15 | 317.30 | -1.36 | 2,306.05 | 99,942 | 1.32 | 53,599 | 1.72 | 1.70 | 16 |
| 52 | 16-Jun | 317.05 | 323.25 | 309.50 | 316.45 | 315.39 | -0.08 | 2,337.82 | 477,060 | 6.29 | 341,817 | 10.96 | 10.78 | 104 |
| 53 | 13-Jun | 311.00 | 323.25 | 309.80 | 316.70 | 316.16 | 0.51 | 2,339.67 | 126,168 | 1.66 | 34,466 | 1.10 | 1.09 | 10 |
| 54 | 12-Jun | 322.75 | 327.70 | 314.30 | 315.10 | 317.10 | -1.59 | 2,327.84 | 407,777 | 5.38 | 285,189 | 9.14 | 9.04 | 87 |
| 55 | 11-Jun | 330.85 | 338.00 | 317.00 | 320.20 | 327.40 | -1.40 | 2,365.52 | 382,381 | 5.04 | 149,084 | 4.78 | 4.88 | 45 |
| 56 | 10-Jun | 326.70 | 334.40 | 322.25 | 324.75 | 327.35 | -0.11 | 2,399.14 | 413,265 | 5.45 | 118,826 | 3.81 | 3.89 | 36 |
| 57 | 09-Jun | 325.25 | 334.40 | 321.75 | 325.10 | 326.24 | 0.48 | 2,401.72 | 268,492 | 3.54 | 145,334 | 4.66 | 4.74 | 44 |
| 58 | 06-Jun | 315.90 | 336.00 | 312.90 | 323.55 | 326.20 | 3.32 | 2,390.27 | 372,302 | 4.91 | 204,049 | 6.54 | 6.66 | 62 |
| 59 | 05-Jun | 308.00 | 317.70 | 308.00 | 313.15 | 313.09 | 2.17 | 2,313.44 | 216,375 | 2.85 | 95,646 | 3.07 | 2.99 | 29 |
| 60 | 04-Jun | 310.05 | 315.00 | 304.45 | 306.50 | 309.05 | 0.34 | 2,264.31 | 111,268 | 1.47 | 33,374 | 1.07 | 1.03 | 10 |
| 61 | 03-Jun | 312.45 | 316.45 | 301.65 | 305.45 | 308.73 | -0.91 | 2,256.55 | 207,651 | 2.74 | 73,013 | 2.34 | 2.25 | 22 |
| 62 | 02-Jun | 306.00 | 313.20 | 305.10 | 308.25 | 308.74 | -0.42 | 2,277.24 | 80,474 | 1.06 | 33,906 | 1.09 | 1.05 | 10 |
| 63 | 30-May | 306.00 | 313.00 | 304.75 | 309.55 | 309.42 | 1.31 | 2,286.84 | 75,846 | 1.00 | 34,443 | 1.10 | 1.07 | 10 |
| 64 | 29-May | 312.95 | 316.10 | 302.50 | 305.55 | 307.20 | -1.78 | 2,257.29 | 102,052 | 1.35 | 65,608 | 2.10 | 2.02 | 20 |
| 65 | 28-May | 310.00 | 323.90 | 306.70 | 311.10 | 314.90 | 1.29 | 2,298.29 | 258,762 | 3.41 | 101,184 | 3.24 | 3.19 | 31 |
| 66 | 27-May | 307.85 | 309.65 | 300.80 | 307.15 | 305.64 | 1.27 | 2,269.11 | 85,358 | 1.13 | 43,187 | 1.38 | 1.32 | 13 |
| 67 | 26-May | 315.70 | 320.35 | 301.25 | 303.30 | 309.37 | -2.96 | 2,240.67 | 158,115 | 2.08 | 73,905 | 2.37 | 2.29 | 22 |
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