| Macro-sector: Financial Services | Band: 20 | High52 Price: 483.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: | Low52 Price: 294.5 | Barrier: 311.25; Drift%: -1.78 |
| Basic Industry: Stockbroking & Allied | Total Equity: 73,907,387 | Low52 Date: 07-May-2025 | SHP: 52.86 / 1.78 / 0.26 / 45.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 483.9 / 300.05 | Month: 342.6 / 312.65 | Week: 316.0 / 306.35 | Day: 312.75 / 304.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 306.00 | 312.75 | 304.35 | 305.80 | 307.02 | 0.21 | 2,260.09 | 99,572 | 5.09 | 34,869 | 3.00 | 1.07 | 10 |
| 2 | 11-Nov | 306.75 | 307.95 | 304.00 | 305.15 | 305.42 | -0.47 | 2,255.28 | 47,030 | 2.41 | 26,644 | 2.29 | 0.81 | 8 |
| 3 | 10-Nov | 305.00 | 308.50 | 303.95 | 306.60 | 305.74 | 0.48 | 2,266.00 | 59,030 | 3.02 | 32,202 | 2.77 | 0.98 | 10 |
| 4 | 07-Nov | 303.50 | 307.05 | 302.05 | 305.15 | 304.14 | -0.33 | 2,255.28 | 94,950 | 4.86 | 58,697 | 5.04 | 1.79 | 18 |
| 5 | 06-Nov | 312.25 | 312.25 | 304.50 | 306.15 | 307.07 | -1.54 | 2,262.67 | 122,269 | 6.26 | 69,338 | 5.96 | 2.13 | 22 |
| 6 | 04-Nov | 309.00 | 313.00 | 308.50 | 310.95 | 309.83 | 0.44 | 2,298.15 | 60,784 | 3.11 | 30,107 | 2.59 | 0.93 | 9 |
| 7 | 03-Nov | 311.25 | 311.25 | 305.00 | 309.60 | 308.49 | 0.49 | 2,288.17 | 96,309 | 4.93 | 45,898 | 3.94 | 1.42 | 14 |
| 8 | 31-Oct | 308.50 | 309.75 | 306.35 | 308.10 | 307.90 | 0.00 | 2,277.09 | 99,213 | 5.08 | 53,375 | 4.59 | 1.64 | 17 |
| 9 | 30-Oct | 309.30 | 310.75 | 306.90 | 308.10 | 308.17 | -0.32 | 2,277.09 | 53,262 | 2.73 | 24,526 | 2.11 | 0.76 | 8 |
| 10 | 29-Oct | 310.00 | 312.00 | 307.75 | 309.10 | 309.19 | 0.06 | 2,284.48 | 113,924 | 5.83 | 63,789 | 5.48 | 1.97 | 20 |
| 11 | 28-Oct | 311.70 | 312.50 | 306.60 | 308.90 | 309.84 | -0.64 | 2,283.00 | 56,601 | 2.90 | 28,280 | 2.43 | 0.88 | 9 |
| 12 | 27-Oct | 312.60 | 316.00 | 309.90 | 310.90 | 312.03 | -0.54 | 2,297.78 | 103,096 | 5.28 | 39,364 | 3.38 | 1.23 | 12 |
| 13 | 24-Oct | 313.75 | 320.00 | 311.05 | 312.60 | 315.55 | -0.33 | 2,310.34 | 118,289 | 6.05 | 32,827 | 2.82 | 1.04 | 10 |
| 14 | 23-Oct | 317.00 | 320.25 | 313.00 | 313.65 | 314.94 | -0.88 | 2,318.11 | 118,889 | 6.08 | 40,724 | 3.50 | 1.28 | 13 |
| 15 | 21-Oct | 314.00 | 317.25 | 314.00 | 316.45 | 316.32 | 0.56 | 2,338.80 | 19,543 | 1.00 | 11,638 | 1.00 | 0.37 | 4 |
| 16 | 20-Oct | 309.00 | 320.00 | 309.00 | 314.70 | 314.68 | 2.03 | 2,325.87 | 150,433 | 7.70 | 59,813 | 5.14 | 1.88 | 19 |
| 17 | 17-Oct | 313.50 | 313.50 | 306.75 | 308.45 | 309.89 | -1.30 | 2,279.67 | 66,575 | 3.41 | 28,642 | 2.46 | 0.89 | 9 |
| 18 | 16-Oct | 313.00 | 318.00 | 310.65 | 312.50 | 314.31 | -0.14 | 2,309.61 | 79,956 | 4.09 | 32,530 | 2.79 | 1.02 | 10 |
| 19 | 15-Oct | 307.50 | 315.85 | 307.50 | 312.95 | 312.23 | 1.38 | 2,312.93 | 58,512 | 2.99 | 15,703 | 1.35 | 0.49 | 5 |
| 20 | 14-Oct | 313.00 | 314.70 | 305.30 | 308.70 | 309.24 | -1.33 | 2,281.52 | 188,933 | 9.67 | 87,744 | 7.54 | 2.71 | 27 |
| 21 | 13-Oct | 312.50 | 315.00 | 310.00 | 312.85 | 312.47 | -0.19 | 2,312.19 | 73,567 | 3.76 | 25,821 | 2.22 | 0.81 | 8 |
| 22 | 10-Oct | 311.25 | 317.65 | 311.25 | 313.45 | 314.51 | 0.77 | 2,316.63 | 60,003 | 3.07 | 20,371 | 1.75 | 0.64 | 6 |
| 23 | 09-Oct | 311.00 | 315.00 | 310.25 | 311.05 | 311.54 | -0.08 | 2,298.89 | 78,325 | 4.01 | 39,403 | 3.39 | 1.23 | 12 |
| 24 | 08-Oct | 312.40 | 316.50 | 310.10 | 311.30 | 312.88 | -0.92 | 2,300.74 | 104,849 | 5.36 | 51,715 | 4.44 | 1.62 | 16 |
| 25 | 07-Oct | 319.85 | 320.50 | 312.40 | 314.20 | 315.63 | -1.44 | 2,322.17 | 150,695 | 7.71 | 88,667 | 7.62 | 2.80 | 28 |
| 26 | 06-Oct | 318.25 | 324.00 | 318.20 | 318.80 | 320.48 | -0.72 | 2,356.17 | 82,707 | 4.23 | 44,594 | 3.83 | 1.43 | 14 |
| 27 | 03-Oct | 322.50 | 322.90 | 317.00 | 321.10 | 319.83 | -0.23 | 2,373.17 | 92,443 | 4.73 | 32,179 | 2.76 | 1.03 | 10 |
| 28 | 01-Oct | 315.50 | 323.00 | 314.50 | 321.85 | 319.10 | 2.32 | 2,378.71 | 106,717 | 5.46 | 31,005 | 2.66 | 0.99 | 10 |
| 29 | 30-Sep | 318.00 | 319.85 | 312.65 | 314.55 | 315.79 | -1.16 | 2,324.76 | 103,663 | 5.30 | 49,488 | 4.25 | 1.56 | 15 |
| 30 | 29-Sep | 324.70 | 325.25 | 316.25 | 318.25 | 320.33 | -1.44 | 2,352.10 | 177,579 | 9.09 | 104,078 | 8.94 | 3.33 | 32 |
| 31 | 26-Sep | 327.00 | 329.85 | 320.00 | 322.90 | 324.04 | -1.10 | 2,386.47 | 115,388 | 5.90 | 54,928 | 4.72 | 1.78 | 17 |
| 32 | 25-Sep | 326.65 | 331.95 | 324.25 | 326.50 | 327.36 | -0.03 | 2,413.08 | 133,783 | 6.85 | 36,837 | 3.16 | 1.21 | 11 |
| 33 | 24-Sep | 330.40 | 333.65 | 325.70 | 326.60 | 328.81 | -1.19 | 2,413.82 | 92,966 | 4.76 | 38,751 | 3.33 | 1.27 | 12 |
| 34 | 23-Sep | 333.05 | 340.00 | 328.20 | 330.55 | 333.79 | -0.53 | 2,443.01 | 363,137 | 18.58 | 102,188 | 8.78 | 3.41 | 32 |
| 35 | 22-Sep | 336.85 | 337.70 | 331.25 | 332.30 | 333.94 | -1.66 | 2,455.94 | 142,486 | 7.29 | 76,871 | 6.60 | 2.57 | 24 |
| 36 | 19-Sep | 331.90 | 342.50 | 328.25 | 337.90 | 335.37 | 1.78 | 2,497.33 | 334,205 | 17.10 | 131,668 | 11.31 | 4.42 | 41 |
| 37 | 18-Sep | 332.50 | 337.00 | 330.05 | 332.00 | 333.91 | -0.49 | 2,453.00 | 166,148 | 8.50 | 58,988 | 5.07 | 1.97 | 18 |
| 38 | 17-Sep | 335.00 | 338.10 | 329.85 | 333.65 | 332.50 | -0.34 | 2,465.92 | 207,501 | 10.62 | 109,929 | 9.44 | 3.66 | 34 |
| 39 | 16-Sep | 333.45 | 342.60 | 332.25 | 334.80 | 337.90 | 0.93 | 2,474.42 | 272,345 | 13.93 | 97,422 | 8.37 | 3.29 | 30 |
| 40 | 15-Sep | 324.00 | 339.20 | 324.00 | 331.70 | 331.77 | 2.25 | 2,451.51 | 315,287 | 16.13 | 86,747 | 7.45 | 2.88 | 27 |
| 41 | 12-Sep | 327.50 | 330.20 | 323.10 | 324.40 | 326.58 | -0.78 | 2,397.56 | 164,539 | 8.42 | 59,653 | 5.13 | 1.95 | 19 |
| 42 | 11-Sep | 326.75 | 331.10 | 324.75 | 326.95 | 327.64 | 0.23 | 2,416.40 | 112,748 | 5.77 | 56,045 | 4.82 | 1.84 | 17 |
| 43 | 10-Sep | 330.25 | 331.05 | 323.40 | 326.20 | 327.52 | -0.70 | 2,410.86 | 243,622 | 12.47 | 133,400 | 11.46 | 4.37 | 41 |
| 44 | 09-Sep | 331.50 | 336.25 | 327.40 | 328.50 | 331.22 | -0.42 | 2,427.86 | 197,198 | 10.09 | 80,913 | 6.95 | 2.68 | 25 |
| 45 | 08-Sep | 329.75 | 336.60 | 327.75 | 329.90 | 331.70 | 0.41 | 2,438.20 | 374,998 | 19.19 | 147,596 | 12.68 | 4.90 | 46 |
| 46 | 05-Sep | 327.50 | 330.95 | 321.70 | 328.55 | 326.17 | 0.50 | 2,428.23 | 199,493 | 10.21 | 66,930 | 5.75 | 2.18 | 21 |
| 47 | 04-Sep | 336.50 | 339.00 | 325.50 | 326.90 | 332.15 | -2.52 | 2,416.03 | 213,082 | 10.90 | 103,340 | 8.88 | 3.43 | 32 |
| 48 | 03-Sep | 328.25 | 338.75 | 328.20 | 335.35 | 334.11 | 2.24 | 2,478.48 | 382,286 | 19.56 | 174,629 | 15.00 | 5.83 | 54 |
| 49 | 02-Sep | 326.00 | 332.75 | 324.50 | 328.00 | 329.06 | 0.35 | 2,424.00 | 306,957 | 15.71 | 113,484 | 9.75 | 3.73 | 35 |
| 50 | 01-Sep | 316.50 | 329.00 | 316.50 | 326.85 | 324.80 | 3.07 | 2,415.66 | 151,043 | 7.73 | 57,839 | 4.97 | 1.88 | 18 |
| 51 | 29-Aug | 322.25 | 323.00 | 315.00 | 317.10 | 319.68 | -1.52 | 2,343.60 | 132,740 | 6.79 | 61,713 | 5.30 | 1.97 | 19 |
| 52 | 28-Aug | 322.55 | 325.00 | 319.05 | 322.00 | 321.56 | -0.31 | 2,379.00 | 149,723 | 7.66 | 74,399 | 6.39 | 2.39 | 23 |
| 53 | 26-Aug | 330.00 | 332.50 | 321.00 | 323.00 | 325.95 | -2.11 | 2,387.00 | 122,348 | 6.26 | 73,248 | 6.29 | 2.39 | 23 |
| 54 | 25-Aug | 335.95 | 336.85 | 327.25 | 329.95 | 331.20 | -1.33 | 2,438.57 | 229,157 | 11.73 | 155,626 | 13.37 | 5.15 | 48 |
| 55 | 22-Aug | 337.25 | 339.90 | 332.75 | 334.40 | 336.15 | -0.76 | 2,471.46 | 172,549 | 8.83 | 63,424 | 5.45 | 2.13 | 20 |
| 56 | 21-Aug | 345.45 | 345.50 | 334.55 | 336.95 | 339.11 | -1.96 | 2,490.31 | 275,816 | 14.11 | 143,836 | 12.36 | 4.88 | 45 |
| 57 | 20-Aug | 339.90 | 351.85 | 337.10 | 343.70 | 345.07 | 2.94 | 2,540.20 | 599,040 | 30.65 | 218,213 | 18.75 | 7.53 | 68 |
| 58 | 19-Aug | 329.25 | 348.40 | 328.90 | 333.90 | 335.56 | 1.04 | 2,467.77 | 1,207,757 | 61.80 | 673,459 | 57.86 | 22.60 | 209 |
| 59 | 18-Aug | 330.10 | 336.05 | 327.30 | 330.45 | 331.41 | 0.90 | 2,442.27 | 200,352 | 10.25 | 131,002 | 11.26 | 4.34 | 41 |
| 60 | 14-Aug | 332.50 | 336.75 | 325.95 | 327.50 | 329.80 | -1.52 | 2,420.47 | 105,373 | 5.39 | 57,665 | 4.95 | 1.90 | 18 |
| 61 | 13-Aug | 324.75 | 337.20 | 324.75 | 332.55 | 332.02 | 3.15 | 2,457.79 | 187,121 | 9.57 | 67,390 | 5.79 | 2.24 | 21 |
| 62 | 12-Aug | 339.00 | 340.10 | 318.75 | 322.40 | 325.65 | -4.62 | 2,382.77 | 360,353 | 18.44 | 217,089 | 18.65 | 7.07 | 67 |
| 63 | 11-Aug | 336.50 | 345.00 | 334.50 | 338.00 | 339.34 | 0.81 | 2,498.00 | 204,090 | 10.44 | 77,326 | 6.64 | 2.62 | 23 |
| 64 | 08-Aug | 333.00 | 337.85 | 329.75 | 335.30 | 334.19 | 0.25 | 2,478.11 | 111,094 | 5.68 | 36,514 | 3.14 | 1.22 | 11 |
| 65 | 07-Aug | 336.95 | 339.30 | 328.00 | 334.45 | 334.22 | -0.96 | 2,471.83 | 144,423 | 7.39 | 32,839 | 2.82 | 1.10 | 10 |
| 66 | 06-Aug | 338.50 | 340.75 | 332.75 | 337.70 | 337.02 | 0.09 | 2,495.85 | 155,802 | 7.97 | 68,070 | 5.85 | 2.29 | 20 |
| 67 | 05-Aug | 342.50 | 345.50 | 336.00 | 337.40 | 339.66 | -1.96 | 2,493.64 | 134,539 | 6.88 | 78,687 | 6.76 | 2.67 | 24 |
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