| Macro-sector: Financial Services | Band: 5 | High52 Price: 374.95 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 400 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 10 | Low52 Price: 85.2 | Barrier: -; Drift%: - |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 24,935,586 | Low52 Date: | SHP: 53.07 / 19.05 / 0.03 / 27.85 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.0 / 239.4 | Month: 280.0 / 244.25 | Week: 279.0 / 248.9 | Day: 270.1 / 262.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 269.90 | 270.00 | 257.25 | 268.50 | 264.56 | -0.52 | 669.52 | 28,400 | 7.10 | 13,600 | 3.40 | 0.36 | 0.20 |
| 2 | 03-Apr | 270.10 | 270.10 | 262.00 | 269.90 | 266.85 | -0.31 | 673.01 | 52,400 | 13.10 | 20,400 | 5.10 | 0.54 | 0.29 |
| 3 | 02-Apr | 265.00 | 272.00 | 265.00 | 270.75 | 270.52 | 2.17 | 675.13 | 6,800 | 1.70 | 5,600 | 1.40 | 0.15 | 0.08 |
| 4 | 01-Apr | 262.00 | 265.00 | 262.00 | 265.00 | 263.20 | 1.34 | 660.00 | 4,000 | 1.00 | 4,000 | 1.00 | 0.11 | 0.06 |
| 5 | 28-Mar | 256.45 | 263.00 | 248.90 | 261.50 | 257.12 | 1.97 | 652.07 | 53,200 | 13.30 | 33,200 | 8.30 | 0.85 | 0.48 |
| 6 | 27-Mar | 264.00 | 265.00 | 256.45 | 256.45 | 258.63 | -5.00 | 639.47 | 68,800 | 17.20 | 44,000 | 11.00 | 1.14 | 0.63 |
| 7 | 26-Mar | 269.00 | 270.00 | 265.10 | 269.95 | 268.45 | -1.51 | 673.14 | 624,800 | 156.16 | 612,400 | 153.06 | 16.44 | 8.82 |
| 8 | 25-Mar | 273.40 | 279.00 | 263.10 | 274.10 | 269.04 | 0.26 | 683.48 | 232,800 | 58.19 | 198,400 | 49.59 | 5.34 | 2.86 |
| 9 | 24-Mar | 270.05 | 275.00 | 262.15 | 273.40 | 269.75 | 1.79 | 681.74 | 32,400 | 8.10 | 22,400 | 5.60 | 0.60 | 0.32 |
| 10 | 21-Mar | 264.00 | 269.90 | 258.50 | 268.60 | 269.33 | 3.55 | 669.77 | 734,000 | 183.45 | 707,600 | 176.86 | 19.06 | 10.19 |
| 11 | 20-Mar | 268.95 | 269.00 | 257.00 | 259.40 | 263.48 | -1.91 | 646.83 | 30,000 | 7.50 | 26,000 | 6.50 | 0.69 | 0.37 |
| 12 | 19-Mar | 267.35 | 269.50 | 258.05 | 264.45 | 262.44 | -0.02 | 659.42 | 571,600 | 142.86 | 557,200 | 139.27 | 14.62 | 8.02 |
| 13 | 18-Mar | 264.05 | 267.55 | 258.10 | 264.50 | 263.91 | 3.73 | 659.55 | 34,400 | 8.60 | 21,200 | 5.30 | 0.56 | 0.31 |
| 14 | 17-Mar | 267.00 | 271.00 | 254.90 | 255.00 | 255.20 | -1.24 | 635.00 | 405,200 | 101.27 | 396,800 | 99.18 | 10.13 | 5.71 |
| 15 | 13-Mar | 262.00 | 262.00 | 258.20 | 258.20 | 260.05 | -2.93 | 643.84 | 9,600 | 2.40 | 9,600 | 2.40 | 0.25 | 0.14 |
| 16 | 12-Mar | 265.20 | 272.00 | 261.20 | 266.00 | 265.22 | -0.62 | 663.00 | 17,200 | 4.30 | 14,800 | 3.70 | 0.39 | 0.21 |
| 17 | 11-Mar | 271.00 | 273.00 | 266.20 | 267.65 | 268.96 | -2.55 | 667.40 | 5,600 | 1.40 | 5,600 | 1.40 | 0.15 | 0.08 |
| 18 | 10-Mar | 276.95 | 278.00 | 270.00 | 274.65 | 274.01 | 0.83 | 684.86 | 13,200 | 3.30 | 12,400 | 3.10 | 0.34 | 0.18 |
| 19 | 07-Mar | 269.40 | 280.00 | 262.00 | 272.40 | 271.10 | 1.11 | 679.25 | 22,400 | 5.60 | 18,400 | 4.60 | 0.50 | 0.26 |
| 20 | 06-Mar | 256.00 | 269.40 | 256.00 | 269.40 | 264.44 | 2.88 | 671.76 | 47,200 | 11.80 | 47,200 | 11.80 | 1.25 | 0.68 |
| 21 | 05-Mar | 265.00 | 267.00 | 256.00 | 261.85 | 261.43 | 1.24 | 652.94 | 19,200 | 4.80 | 17,600 | 4.40 | 0.46 | 0.25 |
| 22 | 04-Mar | 250.00 | 261.00 | 244.25 | 258.65 | 257.97 | 0.60 | 644.96 | 67,600 | 16.90 | 54,800 | 13.70 | 1.41 | 0.79 |
| 23 | 03-Mar | 266.10 | 279.00 | 255.80 | 257.10 | 260.59 | -4.51 | 641.09 | 54,000 | 13.50 | 52,400 | 13.10 | 1.37 | 0.75 |
| 24 | 28-Feb | 258.75 | 269.25 | 258.75 | 269.25 | 260.01 | 1.99 | 671.39 | 53,200 | 13.30 | 35,600 | 8.90 | 0.93 | 0.51 |
| 25 | 27-Feb | 253.75 | 264.00 | 253.75 | 264.00 | 255.99 | 1.99 | 658.00 | 12,400 | 3.10 | 12,400 | 3.10 | 0.32 | 0.18 |
| 26 | 25-Feb | 258.45 | 258.85 | 255.00 | 258.85 | 257.68 | 1.99 | 645.46 | 28,400 | 7.10 | 28,000 | 7.00 | 0.72 | 0.40 |
| 27 | 24-Feb | 244.35 | 253.80 | 244.35 | 253.80 | 250.52 | 1.99 | 632.87 | 20,400 | 5.10 | 20,000 | 5.00 | 0.50 | 0.29 |
| 28 | 21-Feb | 239.40 | 248.85 | 239.40 | 248.85 | 244.88 | 1.99 | 620.52 | 29,600 | 7.40 | 29,600 | 7.40 | 0.72 | 0.43 |
| 29 | 20-Feb | 240.50 | 244.00 | 240.50 | 244.00 | 241.26 | -0.39 | 608.00 | 34,400 | 8.60 | 33,600 | 8.40 | 0.81 | 0.48 |
| 30 | 19-Feb | 246.10 | 247.00 | 244.95 | 244.95 | 246.52 | -2.00 | 610.80 | 7,200 | 1.80 | 6,800 | 1.70 | 0.17 | 0.10 |
| 31 | 18-Feb | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -2.00 | 623.26 | 1,200 | 0.30 | 1,200 | 0.30 | 0.03 | 0.02 |
| 32 | 17-Feb | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -2.00 | 635.98 | 800 | 0.20 | 800 | 0.20 | 0.02 | 0.01 |
| 33 | 14-Feb | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | -2.00 | 648.95 | 400 | 0.10 | 400 | 0.10 | 0.01 | 0.01 |
| 34 | 13-Feb | 266.00 | 269.55 | 265.55 | 265.55 | 266.54 | -1.99 | 662.16 | 2,400 | 0.60 | 2,400 | 0.60 | 0.06 | 0.03 |
| 35 | 12-Feb | 266.55 | 270.95 | 266.55 | 270.95 | 267.38 | -0.37 | 675.63 | 6,400 | 1.60 | 6,400 | 1.60 | 0.17 | 0.09 |
| 36 | 11-Feb | 271.95 | 271.95 | 271.95 | 271.95 | 271.95 | -2.00 | 678.12 | 2,800 | 0.70 | 2,800 | 0.70 | 0.08 | 0.04 |
| 37 | 10-Feb | 270.50 | 281.50 | 270.50 | 277.50 | 280.07 | 0.54 | 691.96 | 18,000 | 4.50 | 18,000 | 4.50 | 0.50 | 0.26 |
| 38 | 07-Feb | 273.00 | 276.00 | 267.55 | 276.00 | 270.90 | 1.10 | 688.00 | 8,400 | 2.10 | 7,200 | 1.80 | 0.20 | 0.10 |
| 39 | 06-Feb | 262.30 | 273.00 | 262.30 | 273.00 | 272.60 | 2.00 | 680.00 | 116,400 | 29.09 | 115,200 | 28.79 | 3.14 | 1.66 |
| 40 | 05-Feb | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | -2.00 | 667.40 | 6,000 | 1.50 | 6,000 | 1.50 | 0.16 | 0.09 |
| 41 | 04-Feb | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | -1.99 | 680.99 | 800 | 0.20 | 800 | 0.20 | 0.02 | 0.01 |
| 42 | 30-Jan | 278.65 | 278.65 | 278.65 | 278.65 | 278.65 | -1.99 | 694.83 | 1,600 | 0.40 | 1,600 | 0.40 | 0.04 | 0.02 |
| 43 | 29-Jan | 284.30 | 284.30 | 284.30 | 284.30 | 284.30 | -2.00 | 708.92 | 3,200 | 0.80 | 3,200 | 0.80 | 0.09 | 0.05 |
| 44 | 28-Jan | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | -1.99 | 723.38 | 400 | 0.10 | 400 | 0.10 | 0.01 | 0.01 |
| 45 | 27-Jan | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99 | 738.00 | 1,200 | 0.30 | 1,200 | 0.30 | 0.00 | 0.02 |
| 46 | 23-Jan | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -2.04 | 753.00 | 3,600 | 0.90 | 3,600 | 0.90 | 0.00 | 0.05 |
| 47 | 22-Jan | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | -2.03 | 768.39 | 3,200 | 0.80 | 3,200 | 0.80 | 0.10 | 0.05 |
| 48 | 21-Jan | 313.85 | 321.00 | 300.00 | 314.40 | 310.98 | 2.35 | 783.97 | 155,200 | 38.79 | 146,800 | 36.69 | 4.57 | 2.11 |
| 49 | 20-Jan | 307.00 | 307.00 | 299.75 | 307.00 | 306.89 | 4.76 | 765.00 | 432,400 | 108.07 | 428,800 | 107.17 | 13.16 | 6.17 |
| 50 | 17-Jan | 278.50 | 292.40 | 273.00 | 292.40 | 290.15 | 4.75 | 729.12 | 73,600 | 18.40 | 73,600 | 18.40 | 2.14 | 1.06 |
| 51 | 16-Jan | 275.00 | 278.50 | 260.00 | 278.50 | 277.50 | 4.76 | 694.46 | 52,800 | 13.20 | 43,600 | 10.90 | 1.21 | 0.63 |
| 52 | 15-Jan | 252.00 | 265.25 | 252.00 | 265.25 | 261.93 | 4.75 | 661.42 | 28,000 | 7.00 | 27,200 | 6.80 | 0.71 | 0.39 |
| 53 | 14-Jan | 246.30 | 253.80 | 245.00 | 252.65 | 248.85 | -1.72 | 630.00 | 33,600 | 8.40 | 29,200 | 7.30 | 0.73 | 0.42 |
| 54 | 13-Jan | 270.00 | 273.50 | 257.00 | 257.00 | 261.69 | -5.25 | 640.00 | 30,000 | 7.50 | 29,200 | 7.30 | 0.76 | 0.42 |
| 55 | 10-Jan | 281.00 | 281.00 | 266.30 | 270.50 | 267.83 | -1.85 | 674.51 | 20,800 | 5.20 | 20,000 | 5.00 | 0.54 | 0.29 |
| 56 | 09-Jan | 270.50 | 284.00 | 266.00 | 275.50 | 278.57 | 1.81 | 686.98 | 90,800 | 22.69 | 80,400 | 20.09 | 2.24 | 1.16 |
| 57 | 08-Jan | 272.00 | 272.00 | 268.50 | 270.50 | 269.80 | -1.04 | 674.51 | 17,200 | 4.30 | 15,200 | 3.80 | 0.41 | 0.22 |
| 58 | 07-Jan | 278.70 | 282.40 | 267.70 | 273.30 | 273.14 | -1.68 | 681.49 | 14,800 | 3.70 | 12,400 | 3.10 | 0.34 | 0.18 |
| 59 | 06-Jan | 280.00 | 284.00 | 268.00 | 277.90 | 276.05 | -1.10 | 692.96 | 23,600 | 5.90 | 22,800 | 5.70 | 0.63 | 0.33 |
| 60 | 03-Jan | 288.95 | 290.15 | 278.60 | 280.95 | 283.74 | -1.44 | 700.57 | 30,000 | 7.50 | 27,200 | 6.80 | 0.77 | 0.39 |
| 61 | 02-Jan | 286.80 | 286.80 | 280.00 | 285.00 | 284.56 | 0.72 | 710.00 | 6,800 | 1.70 | 6,800 | 1.70 | 0.19 | 0.10 |
| 62 | 01-Jan | 279.75 | 283.90 | 272.05 | 282.95 | 276.38 | 2.79 | 705.55 | 9,200 | 2.30 | 8,000 | 2.00 | 0.22 | 0.12 |
| 63 | 31-Dec | 273.95 | 279.95 | 267.00 | 275.05 | 270.40 | 0.82 | 685.85 | 462,000 | 115.47 | 460,000 | 114.97 | 12.44 | 6.62 |
| 64 | 30-Dec | 280.10 | 283.75 | 266.10 | 272.80 | 274.68 | -2.68 | 680.24 | 17,600 | 4.40 | 16,400 | 4.10 | 0.45 | 0.24 |
| 65 | 27-Dec | 288.45 | 288.45 | 280.00 | 280.10 | 282.09 | -1.50 | 698.45 | 16,800 | 4.20 | 16,400 | 4.10 | 0.46 | 0.24 |
| 66 | 26-Dec | 290.00 | 290.00 | 282.00 | 284.30 | 285.54 | -1.65 | 708.92 | 10,800 | 2.70 | 10,000 | 2.50 | 0.29 | 0.14 |
| 67 | 24-Dec | 289.00 | 290.00 | 285.00 | 289.00 | 288.31 | 0.00 | 720.00 | 60,800 | 15.20 | 60,000 | 15.00 | 1.73 | 0.86 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS