| Macro-sector: Financial Services | Band: 5 | High52 Price: 32.1 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 400 | High52 Date: 21-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 2; VWAP21: | Low52 Price: 19.08 | Barrier: 25.4; Drift%: -4.53 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 249,355,860 | Low52 Date: 30-Sep-2025 | SHP: 51.11 / 14.15 / 0.02 / 36.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 239.4 | Month: 55.55 / 38.15 | Week: 26.5 / 24.3 | Day: 24.75 / 24.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 24.75 | 24.75 | 24.10 | 24.30 | 24.36 | -1.82 | 605.93 | 152,000 | 15.20 | 120,000 | 29.99 | 0.29 | 13 |
| 2 | 11-Nov | 24.50 | 25.45 | 24.40 | 24.75 | 24.79 | 0.81 | 617.16 | 144,000 | 14.40 | 88,000 | 21.99 | 0.22 | 10 |
| 3 | 10-Nov | 24.50 | 24.85 | 24.05 | 24.55 | 24.49 | -1.80 | 612.17 | 244,000 | 24.40 | 188,000 | 46.99 | 0.46 | 21 |
| 4 | 07-Nov | 23.90 | 25.00 | 23.55 | 25.00 | 24.65 | 3.31 | 623.00 | 212,000 | 21.20 | 172,000 | 42.99 | 0.42 | 19 |
| 5 | 06-Nov | 24.25 | 25.00 | 24.00 | 24.20 | 24.34 | -1.63 | 603.44 | 108,000 | 10.80 | 88,000 | 21.99 | 0.21 | 10 |
| 6 | 04-Nov | 25.25 | 25.25 | 24.15 | 24.60 | 24.55 | -0.40 | 613.42 | 100,000 | 10.00 | 64,000 | 16.00 | 0.16 | 7 |
| 7 | 03-Nov | 25.20 | 25.40 | 24.60 | 24.70 | 24.93 | -0.60 | 615.91 | 156,000 | 15.60 | 144,000 | 35.99 | 0.36 | 16 |
| 8 | 31-Oct | 25.90 | 25.90 | 24.85 | 24.85 | 25.01 | -0.20 | 619.65 | 1,088,000 | 108.79 | 1,040,000 | 259.94 | 2.60 | 115 |
| 9 | 30-Oct | 24.60 | 25.45 | 24.60 | 24.90 | 24.99 | 0.81 | 620.90 | 108,000 | 10.80 | 84,000 | 20.99 | 0.21 | 9 |
| 10 | 29-Oct | 25.00 | 25.00 | 24.55 | 24.70 | 24.80 | -0.80 | 615.91 | 52,000 | 5.20 | 44,000 | 11.00 | 0.11 | 5 |
| 11 | 28-Oct | 24.40 | 26.50 | 24.30 | 24.90 | 25.42 | 1.63 | 620.90 | 352,000 | 35.20 | 280,000 | 69.98 | 0.71 | 31 |
| 12 | 27-Oct | 24.65 | 24.80 | 24.50 | 24.50 | 24.64 | -0.41 | 610.92 | 76,000 | 7.60 | 48,000 | 12.00 | 0.12 | 5 |
| 13 | 24-Oct | 25.65 | 25.65 | 24.50 | 24.60 | 24.90 | -4.47 | 613.42 | 176,000 | 17.60 | 120,000 | 29.99 | 0.30 | 13 |
| 14 | 23-Oct | 26.90 | 26.90 | 25.15 | 25.75 | 25.93 | 0.78 | 642.09 | 80,000 | 8.00 | 56,000 | 14.00 | 0.15 | 6 |
| 15 | 21-Oct | 25.90 | 27.50 | 25.10 | 25.55 | 26.13 | 4.50 | 637.10 | 1,236,000 | 123.59 | 608,000 | 151.96 | 1.59 | 67 |
| 16 | 20-Oct | 24.70 | 26.50 | 24.00 | 24.45 | 24.88 | 1.66 | 609.68 | 140,000 | 14.00 | 80,000 | 20.00 | 0.20 | 9 |
| 17 | 17-Oct | 25.00 | 25.00 | 23.50 | 24.05 | 24.07 | -3.61 | 599.70 | 504,000 | 50.39 | 296,000 | 73.98 | 0.71 | 33 |
| 18 | 16-Oct | 26.65 | 26.65 | 23.25 | 24.95 | 25.06 | -6.38 | 622.14 | 584,000 | 58.39 | 196,000 | 48.99 | 0.49 | 22 |
| 19 | 15-Oct | 28.00 | 28.00 | 26.65 | 26.65 | 26.87 | -5.16 | 664.53 | 88,000 | 8.80 | 68,000 | 17.00 | 0.18 | 8 |
| 20 | 14-Oct | 27.50 | 28.55 | 27.25 | 28.10 | 28.14 | -43.46 | 700.69 | 4,088,000 | 408.76 | 1,620,000 | 404.90 | 4.56 | 179 |
| 21 | 13-Oct | 49.20 | 49.95 | 48.00 | 49.70 | 49.01 | -0.80 | 1,239.30 | 308,000 | 30.80 | 144,000 | 35.99 | 0.71 | 32 |
| 22 | 10-Oct | 51.00 | 51.00 | 49.25 | 50.10 | 50.09 | 0.60 | 1,249.27 | 226,000 | 22.60 | 162,000 | 40.49 | 0.81 | 36 |
| 23 | 09-Oct | 52.00 | 53.00 | 49.50 | 49.80 | 50.44 | -1.29 | 1,241.79 | 108,000 | 10.80 | 86,000 | 21.49 | 0.43 | 20 |
| 24 | 08-Oct | 53.00 | 54.00 | 49.75 | 50.45 | 51.55 | -3.07 | 1,258.00 | 174,000 | 17.40 | 146,000 | 36.49 | 0.75 | 34 |
| 25 | 07-Oct | 50.00 | 52.50 | 44.90 | 52.05 | 49.50 | 7.43 | 1,297.90 | 2,086,000 | 208.58 | 832,000 | 207.95 | 4.12 | 192 |
| 26 | 06-Oct | 50.50 | 51.00 | 47.70 | 48.45 | 49.25 | -3.00 | 1,208.13 | 508,000 | 50.79 | 292,000 | 72.98 | 1.44 | 67 |
| 27 | 03-Oct | 49.90 | 52.85 | 44.35 | 49.95 | 49.38 | 4.39 | 1,245.53 | 494,000 | 49.40 | 222,000 | 55.49 | 1.10 | 51 |
| 28 | 01-Oct | 42.55 | 48.50 | 42.55 | 47.85 | 46.64 | 14.47 | 1,193.17 | 666,000 | 66.59 | 306,000 | 76.48 | 1.43 | 71 |
| 29 | 30-Sep | 46.95 | 47.50 | 38.15 | 41.80 | 41.90 | -9.91 | 1,042.31 | 1,022,000 | 102.19 | 690,000 | 172.46 | 2.89 | 159 |
| 30 | 29-Sep | 45.20 | 47.40 | 45.20 | 46.40 | 46.48 | 3.34 | 1,157.01 | 192,000 | 19.20 | 158,000 | 39.49 | 0.73 | 36 |
| 31 | 26-Sep | 50.20 | 50.20 | 40.45 | 44.90 | 44.44 | -10.56 | 1,119.61 | 610,000 | 60.99 | 376,000 | 93.98 | 1.67 | 87 |
| 32 | 25-Sep | 50.00 | 51.00 | 49.75 | 50.20 | 50.40 | 3.08 | 1,251.77 | 104,000 | 10.40 | 86,000 | 21.49 | 0.43 | 20 |
| 33 | 24-Sep | 49.75 | 50.50 | 48.60 | 48.70 | 49.27 | -2.11 | 1,214.36 | 110,000 | 11.00 | 88,000 | 21.99 | 0.43 | 20 |
| 34 | 23-Sep | 51.85 | 51.85 | 49.50 | 49.75 | 50.11 | -4.05 | 1,240.55 | 202,000 | 20.20 | 186,000 | 46.49 | 0.93 | 43 |
| 35 | 22-Sep | 51.75 | 52.00 | 50.05 | 51.85 | 51.52 | -0.10 | 1,292.91 | 244,000 | 24.40 | 216,000 | 53.99 | 1.11 | 50 |
| 36 | 19-Sep | 53.50 | 53.50 | 50.95 | 51.90 | 51.86 | -3.80 | 1,294.16 | 346,000 | 34.60 | 100,000 | 24.99 | 0.52 | 23 |
| 37 | 18-Sep | 54.75 | 54.75 | 53.10 | 53.95 | 53.69 | 0.28 | 1,345.27 | 114,000 | 11.40 | 64,000 | 16.00 | 0.34 | 15 |
| 38 | 17-Sep | 52.85 | 54.75 | 52.85 | 53.80 | 54.02 | 1.80 | 1,341.53 | 782,000 | 78.19 | 734,000 | 183.45 | 3.97 | 169 |
| 39 | 16-Sep | 54.25 | 54.45 | 52.75 | 52.85 | 53.24 | -2.13 | 1,317.85 | 84,000 | 8.40 | 74,000 | 18.50 | 0.39 | 17 |
| 40 | 15-Sep | 53.75 | 55.00 | 53.50 | 54.00 | 54.42 | 2.66 | 1,346.00 | 182,000 | 18.20 | 130,000 | 32.49 | 0.71 | 30 |
| 41 | 12-Sep | 55.20 | 55.20 | 52.40 | 52.60 | 53.10 | -4.36 | 1,311.61 | 350,000 | 35.00 | 192,000 | 47.99 | 1.02 | 45 |
| 42 | 11-Sep | 55.50 | 55.50 | 54.50 | 55.00 | 54.95 | 0.82 | 1,371.00 | 160,000 | 16.00 | 106,000 | 26.49 | 0.58 | 25 |
| 43 | 10-Sep | 54.00 | 55.00 | 53.70 | 54.55 | 54.41 | 1.68 | 1,360.24 | 486,000 | 48.60 | 262,000 | 65.48 | 1.43 | 61 |
| 44 | 09-Sep | 54.50 | 55.55 | 51.20 | 53.65 | 54.24 | -0.19 | 1,337.79 | 262,000 | 26.20 | 196,000 | 48.99 | 1.06 | 46 |
| 45 | 08-Sep | 51.50 | 54.00 | 50.00 | 53.75 | 52.90 | 6.23 | 1,340.29 | 1,044,000 | 104.39 | 576,000 | 143.96 | 3.05 | 134 |
| 46 | 05-Sep | 51.95 | 52.40 | 49.55 | 50.60 | 51.19 | 2.85 | 1,261.74 | 184,000 | 18.40 | 146,000 | 36.49 | 0.75 | 34 |
| 47 | 04-Sep | 46.20 | 52.45 | 46.20 | 49.20 | 49.47 | 8.01 | 1,226.83 | 848,000 | 84.79 | 614,000 | 153.46 | 3.04 | 143 |
| 48 | 03-Sep | 46.55 | 47.30 | 44.95 | 45.55 | 45.99 | -2.15 | 1,135.82 | 126,000 | 12.60 | 100,000 | 24.99 | 0.46 | 23 |
| 49 | 02-Sep | 47.00 | 48.15 | 46.50 | 46.55 | 47.27 | -0.85 | 1,160.75 | 158,000 | 15.80 | 106,000 | 26.49 | 0.50 | 25 |
| 50 | 01-Sep | 48.15 | 49.15 | 46.60 | 46.95 | 47.64 | -2.09 | 1,170.73 | 72,000 | 7.20 | 48,000 | 12.00 | 0.23 | 11 |
| 51 | 29-Aug | 52.00 | 52.70 | 47.60 | 47.95 | 49.91 | -5.05 | 1,195.66 | 168,000 | 16.80 | 104,000 | 25.99 | 0.52 | 24 |
| 52 | 28-Aug | 48.75 | 53.60 | 48.00 | 50.50 | 50.76 | 5.65 | 1,259.25 | 446,000 | 44.60 | 312,000 | 77.98 | 1.58 | 73 |
| 53 | 26-Aug | 44.00 | 49.95 | 44.00 | 47.80 | 48.28 | 7.30 | 1,191.92 | 608,000 | 60.79 | 340,000 | 84.98 | 1.64 | 79 |
| 54 | 25-Aug | 48.70 | 48.70 | 43.00 | 44.55 | 45.18 | -3.57 | 1,110.88 | 164,000 | 16.40 | 112,000 | 27.99 | 0.51 | 26 |
| 55 | 22-Aug | 47.70 | 47.95 | 45.10 | 46.20 | 46.40 | -4.15 | 1,152.02 | 122,000 | 12.20 | 88,000 | 21.99 | 0.41 | 20 |
| 56 | 21-Aug | 49.70 | 49.70 | 47.65 | 48.20 | 48.91 | -2.13 | 1,201.90 | 10,000 | 1.00 | 4,000 | 1.00 | 0.02 | 1 |
| 57 | 20-Aug | 46.90 | 50.00 | 46.00 | 49.25 | 48.75 | 4.79 | 1,228.08 | 242,000 | 24.20 | 184,000 | 45.99 | 0.90 | 43 |
| 58 | 19-Aug | 49.70 | 49.70 | 46.70 | 47.00 | 47.63 | -3.59 | 1,171.00 | 58,000 | 5.80 | 54,000 | 13.50 | 0.26 | 13 |
| 59 | 18-Aug | 49.20 | 49.20 | 48.60 | 48.75 | 48.89 | -2.11 | 1,215.61 | 52,000 | 5.20 | 36,000 | 9.00 | 0.18 | 8 |
| 60 | 14-Aug | 50.00 | 50.25 | 49.25 | 49.80 | 49.79 | -0.50 | 1,241.79 | 28,000 | 2.80 | 18,000 | 4.50 | 0.09 | 4 |
| 61 | 13-Aug | 49.00 | 50.45 | 49.00 | 50.05 | 49.95 | -0.69 | 1,248.03 | 706,000 | 70.59 | 686,000 | 171.46 | 3.43 | 160 |
| 62 | 12-Aug | 47.00 | 51.00 | 46.70 | 50.40 | 50.10 | 4.56 | 1,256.75 | 346,000 | 34.60 | 156,000 | 38.99 | 0.78 | 36 |
| 63 | 11-Aug | 49.75 | 49.75 | 46.25 | 48.20 | 48.36 | -2.63 | 1,201.90 | 64,000 | 6.40 | 44,000 | 11.00 | 0.21 | 10 |
| 64 | 08-Aug | 53.00 | 53.00 | 49.00 | 49.50 | 50.28 | -80.05 | 1,234.31 | 288,000 | 28.80 | 202,000 | 50.49 | 1.02 | 47 |
| 65 | 07-Aug | 254.45 | 254.45 | 245.00 | 248.10 | 249.20 | -1.53 | 6,186.52 | 20,400 | 2.04 | 13,600 | 3.40 | 0.34 | 16 |
| 66 | 06-Aug | 253.00 | 253.70 | 248.25 | 251.95 | 250.80 | 0.34 | 6,282.52 | 14,800 | 1.48 | 13,200 | 3.30 | 0.33 | 15 |
| 67 | 05-Aug | 254.00 | 259.00 | 248.00 | 251.10 | 252.01 | -0.34 | 6,261.33 | 22,800 | 2.28 | 12,400 | 3.10 | 0.31 | 14 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS STYL