| Macro-sector: Financial Services | Band: 5 | High52 Price: 374.95 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 400 | High52 Date: | Bumper: 266.0; Drift%: 6.57 |
| 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: 49.53 / 16.01 / 0.01 / 34.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.0 / 239.4 | Month: 280.0 / 244.25 | Week: 301.0 / 281.1 | Day: 290.6 / 284.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 285.00 | 290.60 | 284.00 | 284.70 | 285.08 | -2.11 | 709.92 | 118,800 | 29.69 | 113,200 | 28.29 | 3.23 | 1.32 |
| 2 | 20-May | 290.35 | 292.00 | 281.00 | 290.85 | 288.96 | 1.29 | 725.25 | 40,000 | 10.00 | 21,200 | 5.30 | 0.61 | 0.25 |
| 3 | 19-May | 293.35 | 294.85 | 286.00 | 287.15 | 289.11 | -2.11 | 716.03 | 26,000 | 6.50 | 20,400 | 5.10 | 0.59 | 0.24 |
| 4 | 16-May | 292.15 | 298.50 | 290.00 | 293.35 | 293.49 | 0.41 | 731.49 | 86,400 | 21.59 | 56,800 | 14.20 | 1.67 | 0.66 |
| 5 | 15-May | 296.00 | 299.70 | 291.60 | 292.15 | 294.38 | -1.15 | 728.49 | 15,200 | 3.80 | 10,000 | 2.50 | 0.29 | 0.12 |
| 6 | 14-May | 296.00 | 301.00 | 285.00 | 295.55 | 294.64 | -0.15 | 736.97 | 93,200 | 23.29 | 69,600 | 17.40 | 2.05 | 0.81 |
| 7 | 13-May | 291.05 | 298.25 | 290.00 | 296.00 | 295.99 | 2.03 | 738.00 | 302,400 | 75.58 | 159,600 | 39.89 | 4.72 | 1.86 |
| 8 | 12-May | 288.00 | 294.80 | 281.10 | 290.10 | 290.19 | 3.94 | 723.38 | 301,200 | 75.28 | 184,000 | 45.99 | 5.34 | 2.14 |
| 9 | 09-May | 280.00 | 282.15 | 276.00 | 279.10 | 279.64 | -2.24 | 695.95 | 12,400 | 3.10 | 9,200 | 2.30 | 0.26 | 0.11 |
| 10 | 08-May | 280.00 | 292.80 | 280.00 | 285.50 | 286.33 | 2.66 | 711.91 | 228,400 | 57.09 | 111,200 | 27.79 | 3.18 | 1.29 |
| 11 | 07-May | 277.25 | 284.70 | 277.10 | 278.10 | 280.44 | -2.46 | 693.46 | 50,400 | 12.60 | 29,600 | 7.40 | 0.83 | 0.34 |
| 12 | 06-May | 289.75 | 292.40 | 282.00 | 285.10 | 289.03 | -1.66 | 710.91 | 155,600 | 38.89 | 89,600 | 22.39 | 2.59 | 1.04 |
| 13 | 05-May | 287.90 | 293.40 | 281.00 | 289.90 | 289.14 | 3.31 | 722.88 | 667,200 | 166.76 | 459,200 | 114.77 | 13.28 | 5.35 |
| 14 | 02-May | 272.65 | 283.00 | 266.00 | 280.60 | 279.32 | 2.41 | 699.69 | 210,000 | 52.49 | 87,200 | 21.79 | 2.44 | 1.02 |
| 15 | 30-Apr | 272.50 | 283.00 | 270.00 | 274.00 | 279.26 | -2.21 | 683.00 | 272,000 | 67.98 | 160,000 | 39.99 | 4.47 | 1.86 |
| 16 | 29-Apr | 280.65 | 287.25 | 275.00 | 280.20 | 279.35 | 1.08 | 698.70 | 889,600 | 222.34 | 442,400 | 110.57 | 12.36 | 5.15 |
| 17 | 28-Apr | 265.00 | 284.00 | 259.95 | 277.20 | 265.17 | 3.88 | 691.21 | 1,212,400 | 303.02 | 671,200 | 167.76 | 17.80 | 7.81 |
| 18 | 25-Apr | 263.85 | 279.00 | 263.85 | 266.85 | 269.33 | 3.87 | 665.41 | 86,800 | 21.69 | 60,800 | 15.20 | 1.64 | 0.71 |
| 19 | 24-Apr | 257.95 | 263.20 | 254.10 | 256.90 | 258.18 | -0.41 | 640.60 | 174,400 | 43.59 | 162,000 | 40.49 | 4.18 | 1.89 |
| 20 | 23-Apr | 258.00 | 264.00 | 257.00 | 257.95 | 259.08 | -0.69 | 643.21 | 57,600 | 14.40 | 54,000 | 13.50 | 1.40 | 0.63 |
| 21 | 22-Apr | 268.00 | 273.85 | 256.60 | 259.75 | 260.86 | -2.81 | 647.70 | 84,800 | 21.19 | 63,600 | 15.90 | 1.66 | 0.74 |
| 22 | 21-Apr | 257.40 | 277.00 | 249.55 | 267.25 | 269.16 | 5.40 | 666.40 | 891,600 | 222.84 | 258,000 | 64.48 | 6.94 | 3.00 |
| 23 | 17-Apr | 245.00 | 255.60 | 243.55 | 253.55 | 251.82 | 1.73 | 632.24 | 604,400 | 151.06 | 161,200 | 40.29 | 4.06 | 1.88 |
| 24 | 16-Apr | 252.00 | 252.50 | 243.00 | 249.25 | 248.10 | -0.26 | 621.52 | 32,400 | 8.10 | 20,800 | 5.20 | 0.52 | 0.24 |
| 25 | 15-Apr | 262.85 | 264.90 | 248.00 | 249.90 | 252.72 | -2.67 | 623.14 | 24,800 | 6.20 | 16,800 | 4.20 | 0.42 | 0.24 |
| 26 | 11-Apr | 260.10 | 260.10 | 248.00 | 256.75 | 257.51 | -0.62 | 640.22 | 66,000 | 16.50 | 40,000 | 10.00 | 1.03 | 0.58 |
| 27 | 09-Apr | 256.00 | 262.90 | 254.00 | 258.35 | 259.78 | -1.05 | 644.21 | 110,000 | 27.49 | 100,800 | 25.19 | 2.62 | 1.45 |
| 28 | 08-Apr | 260.00 | 267.50 | 249.00 | 261.10 | 257.89 | 3.61 | 651.07 | 22,000 | 5.50 | 13,600 | 3.40 | 0.35 | 0.20 |
| 29 | 07-Apr | 243.25 | 255.00 | 243.05 | 252.00 | 249.78 | -6.15 | 628.00 | 14,000 | 3.50 | 10,400 | 2.60 | 0.26 | 0.15 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS