| 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 | Low52 Price: 226.65 | Barrier: 304.6; Drift%: 3.24 |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,099,987 | Low52 Date: 04-Jun-2024 | SHP: 52.78 / 1.36 / 0.83 / 45.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 350.95 / 300.05 | Week: 328.15 / 297.8 | Day: 327.0 / 312.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 315.95 | 327.00 | 312.00 | 314.80 | 317.15 | 0.33 | 2,301.19 | 297,017 | 6.65 | 155,773 | 9.17 | 4.94 | 0.47 |
| 2 | 21-May | 313.25 | 321.00 | 307.95 | 313.75 | 314.41 | 0.16 | 2,293.51 | 172,098 | 3.85 | 29,157 | 1.72 | 0.92 | 0.09 |
| 3 | 20-May | 320.90 | 331.80 | 311.30 | 313.25 | 321.43 | -1.82 | 2,289.86 | 218,017 | 4.88 | 67,158 | 3.95 | 2.16 | 0.20 |
| 4 | 19-May | 319.00 | 326.70 | 315.05 | 319.05 | 320.62 | 1.30 | 2,332.26 | 184,002 | 4.12 | 54,973 | 3.24 | 1.76 | 0.17 |
| 5 | 16-May | 317.00 | 319.00 | 308.00 | 314.95 | 313.24 | 0.49 | 2,302.28 | 169,276 | 3.79 | 42,219 | 2.49 | 1.32 | 0.13 |
| 6 | 15-May | 314.95 | 320.65 | 311.60 | 313.40 | 315.95 | 0.00 | 2,290.95 | 132,594 | 2.97 | 32,164 | 1.89 | 1.02 | 0.10 |
| 7 | 14-May | 310.75 | 316.80 | 307.70 | 313.40 | 313.22 | 1.34 | 2,290.95 | 129,887 | 2.91 | 37,321 | 2.20 | 1.17 | 0.11 |
| 8 | 13-May | 322.50 | 328.15 | 297.80 | 309.25 | 309.49 | -3.00 | 2,260.62 | 490,178 | 10.98 | 245,661 | 14.46 | 7.60 | 0.75 |
| 9 | 12-May | 314.30 | 321.60 | 309.30 | 318.80 | 317.73 | 6.43 | 2,330.43 | 140,807 | 3.15 | 58,750 | 3.46 | 1.87 | 0.18 |
| 10 | 09-May | 300.95 | 304.60 | 296.90 | 299.55 | 299.77 | -2.09 | 2,189.71 | 77,718 | 1.74 | 22,370 | 1.32 | 0.67 | 0.07 |
| 11 | 08-May | 307.00 | 315.00 | 299.00 | 305.95 | 309.24 | 0.76 | 2,236.49 | 128,086 | 2.87 | 37,912 | 2.23 | 1.17 | 0.12 |
| 12 | 07-May | 300.95 | 308.00 | 294.50 | 303.65 | 300.90 | 0.90 | 2,219.68 | 118,319 | 2.65 | 17,248 | 1.02 | 0.52 | 0.05 |
| 13 | 06-May | 306.55 | 309.55 | 299.55 | 300.95 | 303.44 | -1.39 | 2,199.94 | 135,780 | 3.04 | 46,312 | 2.73 | 1.41 | 0.14 |
| 14 | 05-May | 313.10 | 322.00 | 303.00 | 305.20 | 310.59 | -1.79 | 2,231.01 | 329,898 | 7.39 | 156,078 | 9.19 | 4.85 | 0.47 |
| 15 | 02-May | 311.50 | 314.55 | 305.30 | 310.75 | 310.82 | -0.26 | 2,271.58 | 57,470 | 1.29 | 20,901 | 1.23 | 0.65 | 0.06 |
| 16 | 30-Apr | 315.75 | 317.65 | 309.00 | 311.55 | 313.71 | -0.91 | 2,277.43 | 205,931 | 4.61 | 38,842 | 2.29 | 1.22 | 0.12 |
| 17 | 29-Apr | 316.00 | 321.00 | 311.80 | 314.40 | 315.69 | 0.03 | 2,298.26 | 69,759 | 1.56 | 24,187 | 1.42 | 0.76 | 0.07 |
| 18 | 28-Apr | 316.70 | 324.10 | 311.75 | 314.30 | 316.28 | -0.82 | 2,297.53 | 96,525 | 2.16 | 19,919 | 1.17 | 0.63 | 0.06 |
| 19 | 25-Apr | 332.05 | 334.00 | 313.25 | 316.90 | 320.23 | -3.82 | 2,316.54 | 86,828 | 1.94 | 35,493 | 2.09 | 1.14 | 0.11 |
| 20 | 24-Apr | 328.50 | 336.00 | 327.50 | 329.50 | 331.19 | -0.17 | 2,408.64 | 60,167 | 1.35 | 20,312 | 1.20 | 0.67 | 0.06 |
| 21 | 23-Apr | 330.95 | 337.00 | 326.70 | 330.05 | 331.59 | 0.05 | 2,412.67 | 91,816 | 2.06 | 29,361 | 1.73 | 0.97 | 0.09 |
| 22 | 22-Apr | 336.50 | 340.00 | 327.10 | 329.90 | 334.37 | -1.67 | 2,411.57 | 151,756 | 3.40 | 100,868 | 5.94 | 3.37 | 0.31 |
| 23 | 21-Apr | 326.30 | 345.00 | 325.25 | 335.50 | 337.25 | 2.82 | 2,452.50 | 152,090 | 3.41 | 58,012 | 3.42 | 1.96 | 0.18 |
| 24 | 17-Apr | 328.85 | 334.90 | 324.05 | 326.30 | 330.10 | 0.09 | 2,385.25 | 89,964 | 2.01 | 30,171 | 1.78 | 1.00 | 0.09 |
| 25 | 16-Apr | 322.70 | 328.85 | 322.55 | 326.00 | 325.47 | 1.43 | 2,383.00 | 45,698 | 1.02 | 16,985 | 1.00 | 0.55 | 0.05 |
| 26 | 15-Apr | 320.10 | 327.60 | 318.70 | 321.40 | 323.41 | 1.92 | 2,349.43 | 69,498 | 1.56 | 27,163 | 1.60 | 0.88 | 0.08 |
| 27 | 11-Apr | 330.00 | 330.00 | 314.40 | 315.35 | 319.24 | 1.40 | 2,305.21 | 94,128 | 2.11 | 29,396 | 1.73 | 0.94 | 0.09 |
| 28 | 09-Apr | 318.00 | 318.00 | 307.20 | 311.00 | 311.11 | -0.69 | 2,273.00 | 44,650 | 1.00 | 21,045 | 1.24 | 0.65 | 0.06 |
| 29 | 08-Apr | 311.00 | 325.40 | 310.25 | 313.15 | 314.58 | 1.02 | 2,289.13 | 51,978 | 1.16 | 19,085 | 1.12 | 0.60 | 0.06 |
| 30 | 07-Apr | 311.00 | 319.40 | 304.05 | 310.00 | 309.54 | -5.63 | 2,266.00 | 107,886 | 2.42 | 42,052 | 2.48 | 1.30 | 0.13 |
| 31 | 04-Apr | 338.75 | 340.05 | 327.00 | 328.50 | 332.14 | -2.54 | 2,401.33 | 98,059 | 2.20 | 41,328 | 2.43 | 1.37 | 0.13 |
| 32 | 03-Apr | 345.00 | 347.00 | 334.50 | 337.05 | 339.32 | -2.11 | 2,463.84 | 92,748 | 2.08 | 45,069 | 2.65 | 1.53 | 0.14 |
| 33 | 02-Apr | 342.05 | 349.00 | 334.20 | 344.30 | 341.97 | 2.17 | 2,516.83 | 72,054 | 1.61 | 21,875 | 1.29 | 0.75 | 0.07 |
| 34 | 01-Apr | 330.70 | 348.05 | 328.00 | 337.00 | 338.94 | 1.91 | 2,463.00 | 85,352 | 1.91 | 17,358 | 1.02 | 0.59 | 0.05 |
| 35 | 28-Mar | 339.00 | 344.00 | 328.35 | 330.70 | 337.61 | -0.97 | 2,417.42 | 95,258 | 2.13 | 41,334 | 2.43 | 1.40 | 0.13 |
| 36 | 27-Mar | 333.90 | 335.95 | 329.15 | 333.95 | 331.55 | 1.35 | 2,441.17 | 318,349 | 7.13 | 275,632 | 16.23 | 9.14 | 0.84 |
| 37 | 26-Mar | 338.30 | 348.00 | 325.00 | 329.50 | 335.70 | -2.11 | 2,408.64 | 133,824 | 3.00 | 49,229 | 2.90 | 1.65 | 0.15 |
| 38 | 25-Mar | 347.95 | 350.95 | 335.00 | 336.60 | 342.16 | -2.53 | 2,460.55 | 204,621 | 4.58 | 96,123 | 5.66 | 3.29 | 0.29 |
| 39 | 24-Mar | 342.00 | 349.15 | 341.00 | 345.35 | 346.40 | 1.80 | 2,524.51 | 247,950 | 5.55 | 54,674 | 3.22 | 1.89 | 0.17 |
| 40 | 21-Mar | 341.40 | 347.90 | 336.00 | 339.25 | 342.95 | 0.86 | 2,479.92 | 101,160 | 2.27 | 50,941 | 3.00 | 1.75 | 0.16 |
| 41 | 20-Mar | 337.50 | 345.00 | 333.45 | 336.35 | 339.24 | 0.10 | 2,458.72 | 149,445 | 3.35 | 65,264 | 3.84 | 2.21 | 0.20 |
| 42 | 19-Mar | 335.70 | 340.60 | 331.60 | 336.00 | 335.51 | 0.90 | 2,456.00 | 125,478 | 2.81 | 57,728 | 3.40 | 1.94 | 0.18 |
| 43 | 18-Mar | 316.60 | 338.65 | 316.20 | 333.00 | 330.64 | 5.71 | 2,434.00 | 292,010 | 6.54 | 146,289 | 8.61 | 4.84 | 0.45 |
| 44 | 17-Mar | 300.05 | 320.00 | 300.05 | 315.00 | 313.15 | -0.76 | 2,302.00 | 123,524 | 2.77 | 78,168 | 4.60 | 2.45 | 0.24 |
| 45 | 13-Mar | 317.70 | 326.55 | 313.55 | 317.40 | 316.87 | 0.41 | 2,320.19 | 188,615 | 4.22 | 142,152 | 8.37 | 4.50 | 0.43 |
| 46 | 12-Mar | 318.00 | 322.20 | 311.90 | 316.10 | 316.65 | -1.45 | 2,310.69 | 209,146 | 4.68 | 168,101 | 9.90 | 5.32 | 0.51 |
| 47 | 11-Mar | 328.00 | 328.00 | 316.00 | 320.75 | 320.23 | -1.82 | 2,344.68 | 102,283 | 2.29 | 57,481 | 3.38 | 1.84 | 0.18 |
| 48 | 10-Mar | 328.95 | 334.85 | 323.90 | 326.70 | 327.98 | -0.49 | 2,388.18 | 203,899 | 4.57 | 145,370 | 8.56 | 4.77 | 0.44 |
| 49 | 07-Mar | 337.00 | 343.80 | 325.00 | 328.30 | 333.78 | -2.58 | 2,399.87 | 111,238 | 2.49 | 56,420 | 3.32 | 1.88 | 0.17 |
| 50 | 06-Mar | 336.00 | 342.00 | 332.75 | 337.00 | 338.04 | 0.57 | 2,463.00 | 86,069 | 1.93 | 51,816 | 3.05 | 1.75 | 0.16 |
| 51 | 05-Mar | 326.00 | 341.00 | 324.20 | 335.10 | 333.37 | 2.84 | 2,449.58 | 117,984 | 2.64 | 57,399 | 3.38 | 1.91 | 0.18 |
| 52 | 04-Mar | 326.85 | 334.95 | 319.55 | 325.85 | 326.65 | -0.08 | 2,381.96 | 98,231 | 2.20 | 46,852 | 2.76 | 1.53 | 0.14 |
| 53 | 03-Mar | 332.00 | 347.05 | 316.05 | 326.10 | 325.65 | -1.20 | 2,383.79 | 123,372 | 2.76 | 55,545 | 3.27 | 1.81 | 0.17 |
| 54 | 28-Feb | 348.00 | 348.90 | 328.00 | 330.05 | 334.46 | -5.21 | 2,412.67 | 112,460 | 2.52 | 75,164 | 4.43 | 2.51 | 0.23 |
| 55 | 27-Feb | 350.10 | 358.65 | 347.00 | 348.20 | 349.70 | -0.54 | 2,545.34 | 57,957 | 1.30 | 40,650 | 2.39 | 1.42 | 0.12 |
| 56 | 25-Feb | 348.10 | 357.20 | 348.10 | 350.10 | 352.00 | -0.10 | 2,559.23 | 39,596 | 0.89 | 21,233 | 1.25 | 0.00 | 0.06 |
| 57 | 24-Feb | 348.00 | 354.65 | 345.15 | 350.45 | 349.81 | -1.32 | 2,561.79 | 59,485 | 1.33 | 29,025 | 1.71 | 1.02 | 0.09 |
| 58 | 21-Feb | 361.80 | 372.40 | 353.00 | 355.15 | 360.88 | -1.31 | 2,596.15 | 97,622 | 2.19 | 43,485 | 2.56 | 1.57 | 0.13 |
| 59 | 20-Feb | 358.70 | 366.60 | 354.15 | 359.85 | 360.45 | 0.25 | 2,630.50 | 208,996 | 4.68 | 138,859 | 8.17 | 5.01 | 0.42 |
| 60 | 19-Feb | 343.75 | 373.00 | 338.50 | 358.95 | 360.11 | 4.42 | 2,623.92 | 260,064 | 5.82 | 99,823 | 5.88 | 3.59 | 0.30 |
| 61 | 18-Feb | 360.30 | 360.30 | 324.05 | 343.75 | 339.23 | -4.14 | 2,512.81 | 337,934 | 7.57 | 164,609 | 9.69 | 5.58 | 0.50 |
| 62 | 17-Feb | 351.85 | 362.00 | 346.20 | 358.60 | 354.54 | 0.24 | 2,621.37 | 154,913 | 3.47 | 61,187 | 3.60 | 2.17 | 0.19 |
| 63 | 14-Feb | 372.45 | 381.00 | 349.15 | 357.75 | 358.20 | -3.95 | 2,615.15 | 206,483 | 4.62 | 97,468 | 5.74 | 3.49 | 0.30 |
| 64 | 13-Feb | 378.90 | 386.70 | 368.35 | 372.45 | 376.17 | -1.27 | 2,722.61 | 102,331 | 2.29 | 42,724 | 2.52 | 1.61 | 0.13 |
| 65 | 12-Feb | 379.00 | 388.80 | 364.15 | 377.25 | 376.37 | -0.36 | 2,757.70 | 182,774 | 4.09 | 54,511 | 3.21 | 2.05 | 0.17 |
| 66 | 11-Feb | 390.35 | 390.35 | 372.00 | 378.60 | 378.60 | -3.01 | 2,767.57 | 172,483 | 3.86 | 80,141 | 4.72 | 3.03 | 0.24 |
| 67 | 10-Feb | 405.00 | 406.05 | 383.90 | 390.35 | 393.78 | -5.81 | 2,853.46 | 278,634 | 6.24 | 129,940 | 7.65 | 5.12 | 0.40 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL