| 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: 337.15; Drift%: 7.4 |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 257.5 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,876,387 | Low52 Date: 22-Jul-2024 | SHP: 52.78 / 1.36 / 0.83 / 45.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 331.8 / 294.5 | Week: 390.0 / 336.0 | Day: 369.0 / 360.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 365.00 | 369.00 | 360.50 | 364.10 | 364.07 | -0.16 | 2,689.84 | 179,255 | 4.01 | 70,271 | 4.14 | 2.56 | 21 |
| 2 | 10-Jul | 365.25 | 371.55 | 359.50 | 364.70 | 363.42 | 0.48 | 2,694.27 | 289,464 | 6.48 | 100,628 | 5.92 | 3.66 | 30 |
| 3 | 09-Jul | 369.90 | 374.90 | 361.00 | 362.95 | 368.81 | -1.63 | 2,681.34 | 213,409 | 4.78 | 65,642 | 3.86 | 2.42 | 20 |
| 4 | 08-Jul | 374.80 | 386.70 | 361.40 | 368.95 | 372.98 | -1.88 | 2,725.67 | 423,929 | 9.49 | 113,629 | 6.69 | 4.24 | 34 |
| 5 | 07-Jul | 381.50 | 387.00 | 372.00 | 376.00 | 377.16 | -1.18 | 2,777.00 | 677,692 | 15.18 | 263,359 | 15.50 | 9.93 | 79 |
| 6 | 04-Jul | 369.00 | 390.00 | 368.15 | 380.50 | 380.08 | 2.30 | 2,811.00 | 768,171 | 17.20 | 320,072 | 18.84 | 12.17 | 96 |
| 7 | 03-Jul | 354.90 | 374.50 | 349.05 | 371.95 | 364.69 | 4.60 | 2,747.83 | 1,246,341 | 27.91 | 310,819 | 18.30 | 11.34 | 93 |
| 8 | 02-Jul | 339.80 | 360.00 | 339.10 | 355.60 | 349.96 | 5.01 | 2,627.04 | 403,291 | 9.03 | 161,706 | 9.52 | 5.66 | 49 |
| 9 | 01-Jul | 343.10 | 351.30 | 337.15 | 338.65 | 344.02 | -0.31 | 2,501.82 | 255,164 | 5.71 | 110,627 | 6.51 | 3.81 | 33 |
| 10 | 30-Jun | 344.70 | 347.95 | 336.00 | 339.70 | 340.86 | -0.44 | 2,509.58 | 372,244 | 8.34 | 137,149 | 8.07 | 4.67 | 41 |
| 11 | 27-Jun | 334.00 | 346.70 | 325.80 | 341.20 | 338.43 | 4.28 | 2,520.66 | 689,890 | 15.45 | 253,210 | 14.91 | 8.57 | 77 |
| 12 | 26-Jun | 324.70 | 332.95 | 317.75 | 327.20 | 326.27 | 1.71 | 2,417.24 | 285,610 | 6.40 | 95,541 | 5.62 | 3.12 | 29 |
| 13 | 25-Jun | 321.10 | 328.40 | 317.50 | 321.70 | 323.57 | 1.29 | 2,376.60 | 133,854 | 3.00 | 37,596 | 2.21 | 1.22 | 11 |
| 14 | 24-Jun | 314.90 | 329.40 | 312.45 | 317.60 | 320.79 | 2.58 | 2,346.31 | 275,300 | 6.17 | 97,033 | 5.71 | 3.11 | 29 |
| 15 | 23-Jun | 307.40 | 316.75 | 307.35 | 309.60 | 311.83 | -0.02 | 2,287.21 | 105,313 | 2.36 | 31,195 | 1.84 | 0.97 | 9 |
| 16 | 20-Jun | 307.70 | 316.00 | 305.60 | 309.65 | 311.04 | 0.63 | 2,287.58 | 145,408 | 3.26 | 32,030 | 1.89 | 1.00 | 10 |
| 17 | 19-Jun | 310.50 | 315.20 | 305.50 | 307.70 | 309.35 | -0.73 | 2,273.18 | 170,283 | 3.81 | 65,963 | 3.88 | 2.04 | 20 |
| 18 | 18-Jun | 316.85 | 317.00 | 308.05 | 309.95 | 311.99 | -0.70 | 2,289.80 | 144,356 | 3.23 | 39,545 | 2.33 | 1.23 | 12 |
| 19 | 17-Jun | 316.45 | 323.40 | 310.85 | 312.15 | 317.30 | -1.36 | 2,306.05 | 99,942 | 2.24 | 53,599 | 3.16 | 1.70 | 16 |
| 20 | 16-Jun | 317.05 | 323.25 | 309.50 | 316.45 | 315.39 | -0.08 | 2,337.82 | 477,060 | 10.68 | 341,817 | 20.12 | 10.78 | 104 |
| 21 | 13-Jun | 311.00 | 323.25 | 309.80 | 316.70 | 316.16 | 0.51 | 2,339.67 | 126,168 | 2.83 | 34,466 | 2.03 | 1.09 | 10 |
| 22 | 12-Jun | 322.75 | 327.70 | 314.30 | 315.10 | 317.10 | -1.59 | 2,327.84 | 407,777 | 9.13 | 285,189 | 16.79 | 9.04 | 87 |
| 23 | 11-Jun | 330.85 | 338.00 | 317.00 | 320.20 | 327.40 | -1.40 | 2,365.52 | 382,381 | 8.56 | 149,084 | 8.78 | 4.88 | 45 |
| 24 | 10-Jun | 326.70 | 334.40 | 322.25 | 324.75 | 327.35 | -0.11 | 2,399.14 | 413,265 | 9.26 | 118,826 | 7.00 | 3.89 | 36 |
| 25 | 09-Jun | 325.25 | 334.40 | 321.75 | 325.10 | 326.24 | 0.48 | 2,401.72 | 268,492 | 6.01 | 145,334 | 8.56 | 4.74 | 44 |
| 26 | 06-Jun | 315.90 | 336.00 | 312.90 | 323.55 | 326.20 | 3.32 | 2,390.27 | 372,302 | 8.34 | 204,049 | 12.01 | 6.66 | 62 |
| 27 | 05-Jun | 308.00 | 317.70 | 308.00 | 313.15 | 313.09 | 2.17 | 2,313.44 | 216,375 | 4.85 | 95,646 | 5.63 | 2.99 | 29 |
| 28 | 04-Jun | 310.05 | 315.00 | 304.45 | 306.50 | 309.05 | 0.34 | 2,264.31 | 111,268 | 2.49 | 33,374 | 1.96 | 1.03 | 10 |
| 29 | 03-Jun | 312.45 | 316.45 | 301.65 | 305.45 | 308.73 | -0.91 | 2,256.55 | 207,651 | 4.65 | 73,013 | 4.30 | 2.25 | 22 |
| 30 | 02-Jun | 306.00 | 313.20 | 305.10 | 308.25 | 308.74 | -0.42 | 2,277.24 | 80,474 | 1.80 | 33,906 | 2.00 | 1.05 | 10 |
| 31 | 30-May | 306.00 | 313.00 | 304.75 | 309.55 | 309.42 | 1.31 | 2,286.84 | 75,846 | 1.70 | 34,443 | 2.03 | 1.07 | 10 |
| 32 | 29-May | 312.95 | 316.10 | 302.50 | 305.55 | 307.20 | -1.78 | 2,257.29 | 102,052 | 2.29 | 65,608 | 3.86 | 2.02 | 20 |
| 33 | 28-May | 310.00 | 323.90 | 306.70 | 311.10 | 314.90 | 1.29 | 2,298.29 | 258,762 | 5.80 | 101,184 | 5.96 | 3.19 | 31 |
| 34 | 27-May | 307.85 | 309.65 | 300.80 | 307.15 | 305.64 | 1.27 | 2,269.11 | 85,358 | 1.91 | 43,187 | 2.54 | 1.32 | 13 |
| 35 | 26-May | 315.70 | 320.35 | 301.25 | 303.30 | 309.37 | -2.96 | 2,240.67 | 158,115 | 3.54 | 73,905 | 4.35 | 2.29 | 22 |
| 36 | 23-May | 315.00 | 316.95 | 311.00 | 312.55 | 312.78 | -0.71 | 2,309.01 | 75,010 | 1.68 | 34,518 | 2.03 | 1.08 | 10 |
| 37 | 22-May | 315.95 | 327.00 | 312.00 | 314.80 | 317.15 | 0.33 | 2,325.63 | 297,017 | 6.65 | 155,773 | 9.17 | 4.94 | 47 |
| 38 | 21-May | 313.25 | 321.00 | 307.95 | 313.75 | 314.41 | 0.16 | 2,317.87 | 172,098 | 3.85 | 29,157 | 1.72 | 0.92 | 9 |
| 39 | 20-May | 320.90 | 331.80 | 311.30 | 313.25 | 321.43 | -1.82 | 2,314.18 | 218,017 | 4.88 | 67,158 | 3.95 | 2.16 | 20 |
| 40 | 19-May | 319.00 | 326.70 | 315.05 | 319.05 | 320.62 | 1.30 | 2,357.03 | 184,002 | 4.12 | 54,973 | 3.24 | 1.76 | 17 |
| 41 | 16-May | 317.00 | 319.00 | 308.00 | 314.95 | 313.24 | 0.49 | 2,326.74 | 169,276 | 3.79 | 42,219 | 2.49 | 1.32 | 13 |
| 42 | 15-May | 314.95 | 320.65 | 311.60 | 313.40 | 315.95 | 0.00 | 2,315.29 | 132,594 | 2.97 | 32,164 | 1.89 | 1.02 | 10 |
| 43 | 14-May | 310.75 | 316.80 | 307.70 | 313.40 | 313.22 | 1.34 | 2,315.29 | 129,887 | 2.91 | 37,321 | 2.20 | 1.17 | 11 |
| 44 | 13-May | 322.50 | 328.15 | 297.80 | 309.25 | 309.49 | -3.00 | 2,284.63 | 490,178 | 10.98 | 245,661 | 14.46 | 7.60 | 75 |
| 45 | 12-May | 314.30 | 321.60 | 309.30 | 318.80 | 317.73 | 6.43 | 2,355.18 | 140,807 | 3.15 | 58,750 | 3.46 | 1.87 | 18 |
| 46 | 09-May | 300.95 | 304.60 | 296.90 | 299.55 | 299.77 | -2.09 | 2,212.97 | 77,718 | 1.74 | 22,370 | 1.32 | 0.67 | 7 |
| 47 | 08-May | 307.00 | 315.00 | 299.00 | 305.95 | 309.24 | 0.76 | 2,260.25 | 128,086 | 2.87 | 37,912 | 2.23 | 1.17 | 12 |
| 48 | 07-May | 300.95 | 308.00 | 294.50 | 303.65 | 300.90 | 0.90 | 2,243.26 | 118,319 | 2.65 | 17,248 | 1.02 | 0.52 | 5 |
| 49 | 06-May | 306.55 | 309.55 | 299.55 | 300.95 | 303.44 | -1.39 | 2,223.31 | 135,780 | 3.04 | 46,312 | 2.73 | 1.41 | 14 |
| 50 | 05-May | 313.10 | 322.00 | 303.00 | 305.20 | 310.59 | -1.79 | 2,254.71 | 329,898 | 7.39 | 156,078 | 9.19 | 4.85 | 47 |
| 51 | 02-May | 311.50 | 314.55 | 305.30 | 310.75 | 310.82 | -0.26 | 2,295.71 | 57,470 | 1.29 | 20,901 | 1.23 | 0.65 | 6 |
| 52 | 30-Apr | 315.75 | 317.65 | 309.00 | 311.55 | 313.71 | -0.91 | 2,301.62 | 205,931 | 4.61 | 38,842 | 2.29 | 1.22 | 12 |
| 53 | 29-Apr | 316.00 | 321.00 | 311.80 | 314.40 | 315.69 | 0.03 | 2,322.67 | 69,759 | 1.56 | 24,187 | 1.42 | 0.76 | 7 |
| 54 | 28-Apr | 316.70 | 324.10 | 311.75 | 314.30 | 316.28 | -0.82 | 2,321.93 | 96,525 | 2.16 | 19,919 | 1.17 | 0.63 | 6 |
| 55 | 25-Apr | 332.05 | 334.00 | 313.25 | 316.90 | 320.23 | -3.82 | 2,341.14 | 86,828 | 1.94 | 35,493 | 2.09 | 1.14 | 11 |
| 56 | 24-Apr | 328.50 | 336.00 | 327.50 | 329.50 | 331.19 | -0.17 | 2,434.23 | 60,167 | 1.35 | 20,312 | 1.20 | 0.67 | 6 |
| 57 | 23-Apr | 330.95 | 337.00 | 326.70 | 330.05 | 331.59 | 0.05 | 2,438.29 | 91,816 | 2.06 | 29,361 | 1.73 | 0.97 | 9 |
| 58 | 22-Apr | 336.50 | 340.00 | 327.10 | 329.90 | 334.37 | -1.67 | 2,437.18 | 151,756 | 3.40 | 100,868 | 5.94 | 3.37 | 31 |
| 59 | 21-Apr | 326.30 | 345.00 | 325.25 | 335.50 | 337.25 | 2.82 | 2,478.55 | 152,090 | 3.41 | 58,012 | 3.42 | 1.96 | 18 |
| 60 | 17-Apr | 328.85 | 334.90 | 324.05 | 326.30 | 330.10 | 0.09 | 2,410.59 | 89,964 | 2.01 | 30,171 | 1.78 | 1.00 | 9 |
| 61 | 16-Apr | 322.70 | 328.85 | 322.55 | 326.00 | 325.47 | 1.43 | 2,408.00 | 45,698 | 1.02 | 16,985 | 1.00 | 0.55 | 5 |
| 62 | 15-Apr | 320.10 | 327.60 | 318.70 | 321.40 | 323.41 | 1.92 | 2,374.39 | 69,498 | 1.56 | 27,163 | 1.60 | 0.88 | 8 |
| 63 | 11-Apr | 330.00 | 330.00 | 314.40 | 315.35 | 319.24 | 1.40 | 2,329.69 | 94,128 | 2.11 | 29,396 | 1.73 | 0.94 | 9 |
| 64 | 09-Apr | 318.00 | 318.00 | 307.20 | 311.00 | 311.11 | -0.69 | 2,297.00 | 44,650 | 1.00 | 21,045 | 1.24 | 0.65 | 6 |
| 65 | 08-Apr | 311.00 | 325.40 | 310.25 | 313.15 | 314.58 | 1.02 | 2,313.44 | 51,978 | 1.16 | 19,085 | 1.12 | 0.60 | 6 |
| 66 | 07-Apr | 311.00 | 319.40 | 304.05 | 310.00 | 309.54 | -5.63 | 2,290.00 | 107,886 | 2.42 | 42,052 | 2.48 | 1.30 | 13 |
| 67 | 04-Apr | 338.75 | 340.05 | 327.00 | 328.50 | 332.14 | -2.54 | 2,426.84 | 98,059 | 2.20 | 41,328 | 2.43 | 1.37 | 13 |
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