| Macro-sector: Financial Services | Band: 5 | High52 Price: 74.99 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 400 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 2; VWAP21: | Low52 Price: 39.25 | Barrier: 53.0; Drift%: -4.95 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 124,677,930 | Low52 Date: 26-Aug-2024 | SHP: 49.53 / 16.01 / 0.01 / 34.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 239.4 | Month: 276.9 / 242.0 | Week: 51.0 / 46.25 | Day: 53.6 / 48.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 48.75 | 53.60 | 48.00 | 50.50 | 50.76 | 5.65 | 629.62 | 446,000 | 74.32 | 312,000 | 97.47 | 1.58 | 73 |
| 2 | 26-Aug | 44.00 | 49.95 | 44.00 | 47.80 | 48.28 | 7.30 | 595.96 | 608,000 | 101.32 | 340,000 | 106.22 | 1.64 | 79 |
| 3 | 25-Aug | 48.70 | 48.70 | 43.00 | 44.55 | 45.18 | -3.57 | 555.44 | 164,000 | 27.33 | 112,000 | 34.99 | 0.51 | 26 |
| 4 | 22-Aug | 47.70 | 47.95 | 45.10 | 46.20 | 46.40 | -4.15 | 576.01 | 122,000 | 20.33 | 88,000 | 27.49 | 0.41 | 20 |
| 5 | 21-Aug | 49.70 | 49.70 | 47.65 | 48.20 | 48.91 | -2.13 | 600.95 | 10,000 | 1.67 | 4,000 | 1.25 | 0.02 | 1 |
| 6 | 20-Aug | 46.90 | 50.00 | 46.00 | 49.25 | 48.75 | 4.79 | 614.04 | 242,000 | 40.33 | 184,000 | 57.48 | 0.90 | 43 |
| 7 | 19-Aug | 49.70 | 49.70 | 46.70 | 47.00 | 47.63 | -3.59 | 585.00 | 58,000 | 9.67 | 54,000 | 16.87 | 0.26 | 13 |
| 8 | 18-Aug | 49.20 | 49.20 | 48.60 | 48.75 | 48.89 | -2.11 | 607.80 | 52,000 | 8.67 | 36,000 | 11.25 | 0.18 | 8 |
| 9 | 14-Aug | 50.00 | 50.25 | 49.25 | 49.80 | 49.79 | -0.50 | 620.90 | 28,000 | 4.67 | 18,000 | 5.62 | 0.09 | 4 |
| 10 | 13-Aug | 49.00 | 50.45 | 49.00 | 50.05 | 49.95 | -0.69 | 624.01 | 706,000 | 117.65 | 686,000 | 214.31 | 3.43 | 160 |
| 11 | 12-Aug | 47.00 | 51.00 | 46.70 | 50.40 | 50.10 | 4.56 | 628.38 | 346,000 | 57.66 | 156,000 | 48.73 | 0.78 | 36 |
| 12 | 11-Aug | 49.75 | 49.75 | 46.25 | 48.20 | 48.36 | -2.63 | 600.95 | 64,000 | 10.66 | 44,000 | 13.75 | 0.21 | 10 |
| 13 | 08-Aug | 53.00 | 53.00 | 49.00 | 49.50 | 50.28 | -80.05 | 617.16 | 288,000 | 47.99 | 202,000 | 63.11 | 1.02 | 47 |
| 14 | 07-Aug | 254.45 | 254.45 | 245.00 | 248.10 | 249.20 | -1.53 | 3,093.26 | 20,400 | 3.40 | 13,600 | 4.25 | 0.34 | 16 |
| 15 | 06-Aug | 253.00 | 253.70 | 248.25 | 251.95 | 250.80 | 0.34 | 3,141.26 | 14,800 | 2.47 | 13,200 | 4.12 | 0.33 | 15 |
| 16 | 05-Aug | 254.00 | 259.00 | 248.00 | 251.10 | 252.01 | -0.34 | 3,130.66 | 22,800 | 3.80 | 12,400 | 3.87 | 0.31 | 14 |
| 17 | 04-Aug | 251.00 | 256.60 | 250.55 | 251.95 | 252.63 | 1.35 | 3,141.26 | 21,600 | 3.60 | 9,200 | 2.87 | 0.23 | 11 |
| 18 | 01-Aug | 251.00 | 262.00 | 248.05 | 248.60 | 253.73 | -0.74 | 3,099.49 | 24,400 | 4.07 | 15,200 | 4.75 | 0.39 | 18 |
| 19 | 31-Jul | 247.00 | 251.85 | 243.00 | 250.45 | 248.78 | 0.18 | 3,122.56 | 21,600 | 3.60 | 12,400 | 3.87 | 0.31 | 14 |
| 20 | 30-Jul | 251.00 | 251.00 | 247.00 | 250.00 | 249.25 | -0.16 | 3,116.00 | 16,800 | 2.80 | 9,600 | 3.00 | 0.24 | 11 |
| 21 | 29-Jul | 254.00 | 254.00 | 249.00 | 250.40 | 250.87 | -0.34 | 3,121.94 | 6,000 | 1.00 | 3,200 | 1.00 | 0.08 | 4 |
| 22 | 28-Jul | 252.00 | 253.90 | 243.00 | 251.25 | 249.99 | 0.14 | 3,132.53 | 178,400 | 29.73 | 101,200 | 31.62 | 2.53 | 118 |
| 23 | 25-Jul | 254.00 | 254.00 | 250.00 | 250.90 | 251.19 | -1.30 | 3,128.17 | 227,600 | 37.93 | 142,000 | 44.36 | 3.57 | 165 |
| 24 | 24-Jul | 260.50 | 260.50 | 254.00 | 254.20 | 256.41 | -2.42 | 3,169.31 | 8,800 | 1.47 | 7,600 | 2.37 | 0.19 | 9 |
| 25 | 23-Jul | 265.05 | 265.05 | 257.50 | 260.50 | 261.98 | -2.54 | 3,247.86 | 26,400 | 4.40 | 14,400 | 4.50 | 0.38 | 17 |
| 26 | 22-Jul | 272.00 | 272.00 | 265.00 | 267.30 | 267.54 | -0.32 | 3,332.64 | 226,400 | 37.73 | 134,000 | 41.86 | 3.59 | 156 |
| 27 | 21-Jul | 259.80 | 271.90 | 259.80 | 268.15 | 267.85 | 3.71 | 3,343.24 | 179,200 | 29.86 | 156,000 | 48.73 | 4.18 | 182 |
| 28 | 18-Jul | 262.00 | 262.45 | 255.20 | 258.55 | 259.95 | -0.71 | 3,223.55 | 19,200 | 3.20 | 14,400 | 4.50 | 0.37 | 17 |
| 29 | 17-Jul | 260.00 | 269.70 | 260.00 | 260.40 | 263.03 | 0.10 | 3,246.61 | 63,600 | 10.60 | 27,200 | 8.50 | 0.72 | 32 |
| 30 | 16-Jul | 252.50 | 273.40 | 252.50 | 260.15 | 264.67 | 3.91 | 3,243.50 | 146,400 | 24.40 | 73,200 | 22.87 | 1.94 | 85 |
| 31 | 15-Jul | 253.95 | 253.95 | 248.85 | 250.35 | 250.95 | 0.26 | 3,121.31 | 64,800 | 10.80 | 44,400 | 13.87 | 1.11 | 52 |
| 32 | 14-Jul | 252.00 | 253.50 | 249.15 | 249.70 | 250.81 | -0.72 | 3,113.21 | 132,800 | 22.13 | 121,600 | 37.99 | 3.05 | 142 |
| 33 | 11-Jul | 251.75 | 254.50 | 250.10 | 251.50 | 254.00 | -0.14 | 3,135.65 | 126,800 | 21.13 | 117,200 | 36.61 | 2.00 | 136 |
| 34 | 10-Jul | 251.25 | 252.95 | 250.00 | 251.85 | 250.65 | 0.40 | 3,140.01 | 150,800 | 25.13 | 136,800 | 42.74 | 3.43 | 159 |
| 35 | 09-Jul | 259.65 | 260.00 | 249.75 | 250.85 | 252.84 | -1.94 | 3,127.55 | 86,000 | 14.33 | 64,800 | 20.24 | 1.64 | 75 |
| 36 | 08-Jul | 261.25 | 265.50 | 254.05 | 255.80 | 258.56 | -2.29 | 3,189.26 | 37,600 | 6.27 | 23,200 | 7.25 | 0.60 | 27 |
| 37 | 07-Jul | 269.20 | 276.90 | 260.05 | 261.80 | 268.56 | -1.36 | 3,264.07 | 34,800 | 5.80 | 22,400 | 7.00 | 0.60 | 26 |
| 38 | 04-Jul | 251.30 | 274.00 | 251.20 | 265.40 | 263.95 | 6.84 | 3,308.95 | 66,000 | 11.00 | 38,800 | 12.12 | 1.02 | 45 |
| 39 | 03-Jul | 249.80 | 251.25 | 242.00 | 248.40 | 249.52 | -0.56 | 3,097.00 | 175,600 | 29.26 | 126,400 | 39.49 | 3.15 | 147 |
| 40 | 02-Jul | 252.00 | 253.35 | 248.90 | 249.80 | 249.54 | -0.85 | 3,114.45 | 153,600 | 25.60 | 145,600 | 45.49 | 3.63 | 169 |
| 41 | 01-Jul | 251.00 | 252.95 | 249.00 | 251.95 | 251.47 | 0.56 | 3,141.26 | 107,200 | 17.86 | 58,400 | 18.24 | 1.47 | 68 |
| 42 | 30-Jun | 252.95 | 254.60 | 248.00 | 250.55 | 251.73 | -0.22 | 3,123.81 | 168,800 | 28.13 | 152,400 | 47.61 | 3.84 | 177 |
| 43 | 27-Jun | 253.10 | 255.40 | 250.00 | 251.10 | 251.56 | -0.18 | 3,130.66 | 67,600 | 11.26 | 36,800 | 11.50 | 0.93 | 43 |
| 44 | 26-Jun | 251.50 | 255.80 | 250.20 | 251.55 | 251.96 | -0.53 | 3,136.27 | 46,400 | 7.73 | 24,800 | 7.75 | 0.62 | 29 |
| 45 | 25-Jun | 258.30 | 258.30 | 252.00 | 252.90 | 254.16 | -1.04 | 3,153.10 | 18,800 | 3.13 | 16,000 | 5.00 | 0.41 | 19 |
| 46 | 24-Jun | 259.45 | 261.00 | 254.00 | 255.55 | 257.87 | 1.23 | 3,186.14 | 22,800 | 3.80 | 10,800 | 3.37 | 0.28 | 13 |
| 47 | 23-Jun | 255.95 | 255.95 | 250.00 | 252.45 | 252.53 | -2.00 | 3,147.49 | 48,000 | 8.00 | 22,800 | 7.12 | 0.58 | 27 |
| 48 | 20-Jun | 252.15 | 260.00 | 252.15 | 257.60 | 257.36 | 1.04 | 3,211.70 | 21,200 | 3.53 | 13,200 | 4.12 | 0.34 | 15 |
| 49 | 19-Jun | 261.00 | 261.00 | 251.50 | 254.95 | 257.09 | -2.84 | 3,178.66 | 34,400 | 5.73 | 24,800 | 7.75 | 0.64 | 29 |
| 50 | 18-Jun | 267.25 | 267.25 | 262.00 | 262.40 | 264.61 | -1.85 | 3,271.55 | 19,200 | 3.20 | 14,000 | 4.37 | 0.37 | 16 |
| 51 | 17-Jun | 270.00 | 273.45 | 267.25 | 267.35 | 268.81 | -1.46 | 3,333.26 | 29,600 | 4.93 | 20,800 | 6.50 | 0.56 | 24 |
| 52 | 16-Jun | 272.35 | 278.80 | 270.50 | 271.30 | 273.16 | -0.53 | 3,382.51 | 30,400 | 5.07 | 18,400 | 5.75 | 0.50 | 21 |
| 53 | 13-Jun | 277.45 | 280.80 | 270.00 | 272.75 | 276.06 | -1.16 | 3,400.59 | 62,000 | 10.33 | 37,200 | 11.62 | 1.03 | 43 |
| 54 | 12-Jun | 280.85 | 284.00 | 274.00 | 275.95 | 279.34 | 0.16 | 3,440.49 | 228,400 | 38.06 | 44,800 | 14.00 | 1.25 | 52 |
| 55 | 11-Jun | 276.90 | 284.00 | 274.00 | 275.50 | 279.20 | 0.29 | 3,434.88 | 75,600 | 12.60 | 42,800 | 13.37 | 1.19 | 50 |
| 56 | 10-Jun | 275.00 | 281.00 | 274.00 | 274.70 | 276.06 | 0.02 | 3,424.90 | 41,200 | 6.87 | 31,200 | 9.75 | 0.86 | 36 |
| 57 | 09-Jun | 286.80 | 288.80 | 274.00 | 274.65 | 278.42 | -2.31 | 3,424.28 | 102,400 | 17.06 | 76,400 | 23.87 | 2.13 | 89 |
| 58 | 06-Jun | 281.95 | 293.70 | 280.05 | 281.15 | 286.50 | 1.17 | 3,505.32 | 114,400 | 19.06 | 58,800 | 18.37 | 1.68 | 68 |
| 59 | 05-Jun | 280.00 | 282.00 | 276.00 | 277.90 | 278.90 | -0.04 | 3,464.80 | 112,400 | 18.73 | 62,000 | 19.37 | 1.73 | 72 |
| 60 | 04-Jun | 287.00 | 287.00 | 277.50 | 278.00 | 280.14 | -1.10 | 3,466.00 | 28,400 | 4.73 | 24,800 | 7.75 | 0.69 | 29 |
| 61 | 03-Jun | 288.90 | 288.90 | 281.10 | 281.10 | 284.33 | -1.23 | 3,504.70 | 6,800 | 1.13 | 4,800 | 1.50 | 0.14 | 6 |
| 62 | 02-Jun | 291.00 | 291.00 | 283.00 | 284.60 | 285.96 | -2.25 | 3,548.33 | 30,400 | 5.07 | 22,400 | 7.00 | 0.64 | 26 |
| 63 | 30-May | 297.00 | 298.80 | 289.00 | 291.15 | 293.74 | -1.00 | 3,630.00 | 15,600 | 2.60 | 9,200 | 2.87 | 0.27 | 11 |
| 64 | 29-May | 293.00 | 296.00 | 291.50 | 294.10 | 293.84 | 1.17 | 3,666.78 | 52,400 | 8.73 | 42,800 | 13.37 | 1.26 | 50 |
| 65 | 28-May | 286.55 | 292.80 | 284.00 | 290.70 | 289.30 | 1.95 | 3,624.39 | 78,800 | 13.13 | 75,200 | 23.49 | 2.18 | 88 |
| 66 | 27-May | 288.50 | 294.40 | 284.40 | 285.15 | 290.81 | -1.67 | 3,555.19 | 214,400 | 35.73 | 101,600 | 31.74 | 2.95 | 118 |
| 67 | 26-May | 279.50 | 297.95 | 275.40 | 290.00 | 290.41 | 3.78 | 3,615.00 | 286,800 | 47.79 | 142,000 | 44.36 | 4.12 | 165 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS