| 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: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,099,987 | Low52 Date: 04-Jun-2024 | SHP: 52.78 / 1.55 / 0.8 / 44.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 350.95 / 300.05 | Week: 350.95 / 325.0 | Day: 347.0 / 334.5 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 338.75 | 340.05 | 327.00 | 328.50 | 332.14 | -2.54 | 2,401.33 | 98,059 | 1.36 | 41,328 | 2.38 | 1.37 | 0.13 |
| 2 | 03-Apr | 345.00 | 347.00 | 334.50 | 337.05 | 339.32 | -2.11 | 2,463.84 | 92,748 | 1.29 | 45,069 | 2.60 | 1.53 | 0.14 |
| 3 | 02-Apr | 342.05 | 349.00 | 334.20 | 344.30 | 341.97 | 2.17 | 2,516.83 | 72,054 | 1.00 | 21,875 | 1.26 | 0.75 | 0.07 |
| 4 | 01-Apr | 330.70 | 348.05 | 328.00 | 337.00 | 338.94 | 1.91 | 2,463.00 | 85,352 | 1.18 | 17,358 | 1.00 | 0.59 | 0.05 |
| 5 | 28-Mar | 339.00 | 344.00 | 328.35 | 330.70 | 337.61 | -0.97 | 2,417.42 | 95,258 | 1.32 | 41,334 | 2.38 | 1.40 | 0.13 |
| 6 | 27-Mar | 333.90 | 335.95 | 329.15 | 333.95 | 331.55 | 1.35 | 2,441.17 | 318,349 | 4.42 | 275,632 | 15.88 | 9.14 | 0.84 |
| 7 | 26-Mar | 338.30 | 348.00 | 325.00 | 329.50 | 335.70 | -2.11 | 2,408.64 | 133,824 | 1.86 | 49,229 | 2.84 | 1.65 | 0.15 |
| 8 | 25-Mar | 347.95 | 350.95 | 335.00 | 336.60 | 342.16 | -2.53 | 2,460.55 | 204,621 | 2.84 | 96,123 | 5.54 | 3.29 | 0.29 |
| 9 | 24-Mar | 342.00 | 349.15 | 341.00 | 345.35 | 346.40 | 1.80 | 2,524.51 | 247,950 | 3.44 | 54,674 | 3.15 | 1.89 | 0.17 |
| 10 | 21-Mar | 341.40 | 347.90 | 336.00 | 339.25 | 342.95 | 0.86 | 2,479.92 | 101,160 | 1.40 | 50,941 | 2.93 | 1.75 | 0.16 |
| 11 | 20-Mar | 337.50 | 345.00 | 333.45 | 336.35 | 339.24 | 0.10 | 2,458.72 | 149,445 | 2.07 | 65,264 | 3.76 | 2.21 | 0.20 |
| 12 | 19-Mar | 335.70 | 340.60 | 331.60 | 336.00 | 335.51 | 0.90 | 2,456.00 | 125,478 | 1.74 | 57,728 | 3.33 | 1.94 | 0.18 |
| 13 | 18-Mar | 316.60 | 338.65 | 316.20 | 333.00 | 330.64 | 5.71 | 2,434.00 | 292,010 | 4.05 | 146,289 | 8.43 | 4.84 | 0.45 |
| 14 | 17-Mar | 300.05 | 320.00 | 300.05 | 315.00 | 313.15 | -0.76 | 2,302.00 | 123,524 | 1.71 | 78,168 | 4.50 | 2.45 | 0.24 |
| 15 | 13-Mar | 317.70 | 326.55 | 313.55 | 317.40 | 316.87 | 0.41 | 2,320.19 | 188,615 | 2.62 | 142,152 | 8.19 | 4.50 | 0.43 |
| 16 | 12-Mar | 318.00 | 322.20 | 311.90 | 316.10 | 316.65 | -1.45 | 2,310.69 | 209,146 | 2.90 | 168,101 | 9.68 | 5.32 | 0.51 |
| 17 | 11-Mar | 328.00 | 328.00 | 316.00 | 320.75 | 320.23 | -1.82 | 2,344.68 | 102,283 | 1.42 | 57,481 | 3.31 | 1.84 | 0.18 |
| 18 | 10-Mar | 328.95 | 334.85 | 323.90 | 326.70 | 327.98 | -0.49 | 2,388.18 | 203,899 | 2.83 | 145,370 | 8.37 | 4.77 | 0.44 |
| 19 | 07-Mar | 337.00 | 343.80 | 325.00 | 328.30 | 333.78 | -2.58 | 2,399.87 | 111,238 | 1.54 | 56,420 | 3.25 | 1.88 | 0.17 |
| 20 | 06-Mar | 336.00 | 342.00 | 332.75 | 337.00 | 338.04 | 0.57 | 2,463.00 | 86,069 | 1.19 | 51,816 | 2.98 | 1.75 | 0.16 |
| 21 | 05-Mar | 326.00 | 341.00 | 324.20 | 335.10 | 333.37 | 2.84 | 2,449.58 | 117,984 | 1.64 | 57,399 | 3.31 | 1.91 | 0.18 |
| 22 | 04-Mar | 326.85 | 334.95 | 319.55 | 325.85 | 326.65 | -0.08 | 2,381.96 | 98,231 | 1.36 | 46,852 | 2.70 | 1.53 | 0.14 |
| 23 | 03-Mar | 332.00 | 347.05 | 316.05 | 326.10 | 325.65 | -1.20 | 2,383.79 | 123,372 | 1.71 | 55,545 | 3.20 | 1.81 | 0.17 |
| 24 | 28-Feb | 348.00 | 348.90 | 328.00 | 330.05 | 334.46 | -5.21 | 2,412.67 | 112,460 | 1.56 | 75,164 | 4.33 | 2.51 | 0.23 |
| 25 | 27-Feb | 350.10 | 358.65 | 347.00 | 348.20 | 349.70 | -0.54 | 2,545.34 | 57,957 | 0.80 | 40,650 | 2.34 | 1.42 | 0.12 |
| 26 | 25-Feb | 348.10 | 357.20 | 348.10 | 350.10 | 352.00 | -0.10 | 2,559.23 | 39,596 | 0.55 | 21,233 | 1.22 | 0.00 | 0.06 |
| 27 | 24-Feb | 348.00 | 354.65 | 345.15 | 350.45 | 349.81 | -1.32 | 2,561.79 | 59,485 | 0.83 | 29,025 | 1.67 | 1.02 | 0.09 |
| 28 | 21-Feb | 361.80 | 372.40 | 353.00 | 355.15 | 360.88 | -1.31 | 2,596.15 | 97,622 | 1.35 | 43,485 | 2.51 | 1.57 | 0.13 |
| 29 | 20-Feb | 358.70 | 366.60 | 354.15 | 359.85 | 360.45 | 0.25 | 2,630.50 | 208,996 | 2.90 | 138,859 | 8.00 | 5.01 | 0.42 |
| 30 | 19-Feb | 343.75 | 373.00 | 338.50 | 358.95 | 360.11 | 4.42 | 2,623.92 | 260,064 | 3.61 | 99,823 | 5.75 | 3.59 | 0.30 |
| 31 | 18-Feb | 360.30 | 360.30 | 324.05 | 343.75 | 339.23 | -4.14 | 2,512.81 | 337,934 | 4.69 | 164,609 | 9.48 | 5.58 | 0.50 |
| 32 | 17-Feb | 351.85 | 362.00 | 346.20 | 358.60 | 354.54 | 0.24 | 2,621.37 | 154,913 | 2.15 | 61,187 | 3.52 | 2.17 | 0.19 |
| 33 | 14-Feb | 372.45 | 381.00 | 349.15 | 357.75 | 358.20 | -3.95 | 2,615.15 | 206,483 | 2.87 | 97,468 | 5.61 | 3.49 | 0.30 |
| 34 | 13-Feb | 378.90 | 386.70 | 368.35 | 372.45 | 376.17 | -1.27 | 2,722.61 | 102,331 | 1.42 | 42,724 | 2.46 | 1.61 | 0.13 |
| 35 | 12-Feb | 379.00 | 388.80 | 364.15 | 377.25 | 376.37 | -0.36 | 2,757.70 | 182,774 | 2.54 | 54,511 | 3.14 | 2.05 | 0.17 |
| 36 | 11-Feb | 390.35 | 390.35 | 372.00 | 378.60 | 378.60 | -3.01 | 2,767.57 | 172,483 | 2.39 | 80,141 | 4.62 | 3.03 | 0.24 |
| 37 | 10-Feb | 405.00 | 406.05 | 383.90 | 390.35 | 393.78 | -5.81 | 2,853.46 | 278,634 | 3.87 | 129,940 | 7.49 | 5.12 | 0.40 |
| 38 | 07-Feb | 446.00 | 446.00 | 405.30 | 414.45 | 425.32 | -6.02 | 3,029.63 | 531,371 | 7.37 | 155,543 | 8.96 | 6.62 | 0.47 |
| 39 | 06-Feb | 446.00 | 447.80 | 437.55 | 441.00 | 441.53 | 0.85 | 3,223.00 | 113,275 | 1.57 | 32,674 | 1.88 | 1.44 | 0.10 |
| 40 | 05-Feb | 435.00 | 454.95 | 431.00 | 437.30 | 442.51 | 2.65 | 3,196.66 | 383,249 | 5.32 | 142,356 | 8.20 | 6.30 | 0.43 |
| 41 | 04-Feb | 413.90 | 433.00 | 412.85 | 426.00 | 424.30 | 4.00 | 3,114.00 | 120,455 | 1.67 | 64,104 | 3.69 | 2.72 | 0.20 |
| 42 | 03-Feb | 413.85 | 415.15 | 406.25 | 409.60 | 409.91 | -2.31 | 2,994.18 | 145,969 | 2.03 | 68,363 | 3.94 | 2.80 | 0.21 |
| 43 | 01-Feb | 432.95 | 439.00 | 415.45 | 419.30 | 428.31 | -1.45 | 3,065.08 | 123,977 | 1.72 | 50,685 | 2.92 | 2.17 | 0.15 |
| 44 | 31-Jan | 425.00 | 432.90 | 418.40 | 425.45 | 425.56 | 1.32 | 3,110.04 | 189,183 | 2.63 | 75,431 | 4.35 | 3.21 | 0.23 |
| 45 | 30-Jan | 417.00 | 425.80 | 411.80 | 419.90 | 418.66 | 2.14 | 3,069.47 | 197,821 | 2.75 | 92,301 | 5.32 | 3.86 | 0.28 |
| 46 | 29-Jan | 406.55 | 419.70 | 406.55 | 411.10 | 412.93 | 1.63 | 3,005.14 | 132,131 | 1.83 | 50,855 | 2.93 | 2.10 | 0.16 |
| 47 | 28-Jan | 412.25 | 415.95 | 396.60 | 404.50 | 406.97 | -1.77 | 2,956.89 | 214,083 | 2.97 | 81,351 | 4.69 | 3.31 | 0.25 |
| 48 | 27-Jan | 419.55 | 424.65 | 404.00 | 411.80 | 412.88 | -1.82 | 3,010.26 | 199,203 | 2.76 | 90,946 | 5.24 | 3.75 | 0.28 |
| 49 | 24-Jan | 428.00 | 428.75 | 416.15 | 419.45 | 422.07 | -1.01 | 3,066.18 | 149,153 | 2.07 | 85,349 | 4.92 | 3.60 | 0.26 |
| 50 | 23-Jan | 432.10 | 444.60 | 420.60 | 423.75 | 434.31 | -1.47 | 3,097.61 | 169,284 | 2.35 | 48,176 | 2.78 | 2.09 | 0.15 |
| 51 | 22-Jan | 445.00 | 451.45 | 418.15 | 430.00 | 432.66 | -4.40 | 3,143.00 | 419,746 | 5.83 | 195,526 | 11.26 | 8.46 | 0.60 |
| 52 | 21-Jan | 476.35 | 482.30 | 446.65 | 448.90 | 461.79 | -6.69 | 3,281.46 | 550,673 | 7.64 | 220,999 | 12.73 | 10.21 | 0.67 |
| 53 | 20-Jan | 448.00 | 483.90 | 442.15 | 478.95 | 466.81 | 6.96 | 3,501.12 | 722,807 | 10.03 | 268,829 | 15.49 | 12.55 | 0.82 |
| 54 | 17-Jan | 437.75 | 453.00 | 431.00 | 445.60 | 443.46 | 2.55 | 3,257.34 | 170,743 | 2.37 | 47,393 | 2.73 | 2.10 | 0.14 |
| 55 | 16-Jan | 426.50 | 439.00 | 423.50 | 434.25 | 432.55 | 3.51 | 3,174.37 | 107,234 | 1.49 | 45,818 | 2.64 | 1.98 | 0.14 |
| 56 | 15-Jan | 429.00 | 435.00 | 416.25 | 419.00 | 424.18 | -0.32 | 3,062.00 | 153,745 | 2.13 | 45,871 | 2.64 | 1.95 | 0.14 |
| 57 | 14-Jan | 415.00 | 429.40 | 408.35 | 420.35 | 420.54 | 2.71 | 3,072.76 | 189,274 | 2.63 | 53,752 | 3.10 | 2.26 | 0.16 |
| 58 | 13-Jan | 418.40 | 429.55 | 402.75 | 408.95 | 416.69 | -5.25 | 2,989.42 | 125,899 | 1.75 | 62,901 | 3.62 | 2.62 | 0.19 |
| 59 | 10-Jan | 450.00 | 450.00 | 425.00 | 430.40 | 437.53 | -3.81 | 3,146.22 | 118,623 | 1.65 | 58,303 | 3.36 | 2.55 | 0.18 |
| 60 | 09-Jan | 463.00 | 465.05 | 444.00 | 446.80 | 454.63 | -3.95 | 3,266.11 | 127,863 | 1.77 | 60,156 | 3.47 | 2.73 | 0.18 |
| 61 | 08-Jan | 452.00 | 478.00 | 441.00 | 464.45 | 465.67 | 3.51 | 3,395.13 | 546,474 | 7.58 | 191,829 | 11.05 | 8.93 | 0.58 |
| 62 | 07-Jan | 431.90 | 458.00 | 431.90 | 448.15 | 448.64 | 3.63 | 3,275.98 | 208,553 | 2.89 | 86,708 | 4.99 | 3.89 | 0.26 |
| 63 | 06-Jan | 473.20 | 473.20 | 429.15 | 431.90 | 443.72 | -7.95 | 3,157.19 | 253,889 | 3.52 | 129,430 | 7.46 | 5.74 | 0.39 |
| 64 | 03-Jan | 471.00 | 475.00 | 462.00 | 466.25 | 468.37 | -0.56 | 3,408.29 | 284,661 | 3.95 | 116,946 | 6.74 | 5.48 | 0.36 |
| 65 | 02-Jan | 439.50 | 483.75 | 439.50 | 468.85 | 467.59 | 6.39 | 3,427.29 | 980,821 | 13.61 | 382,657 | 22.04 | 17.89 | 1.17 |
| 66 | 01-Jan | 440.00 | 451.00 | 437.00 | 438.90 | 443.43 | 0.32 | 3,208.36 | 254,706 | 3.53 | 142,349 | 8.20 | 6.31 | 0.43 |
| 67 | 31-Dec | 426.65 | 439.00 | 424.50 | 437.50 | 432.56 | 1.18 | 3,198.12 | 110,837 | 1.54 | 70,879 | 4.08 | 3.07 | 0.22 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL