| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,064.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 18-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 924.99 | Low52 Price: 513.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 599,510,682 | Low52 Date: 07-Apr-2025 | SHP: 67.8 / 7.29 / 5.44 / 19.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 963.35 / 849.15 | Week: 937.95 / 895.15 | Day: 908.15 / 886.0 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 908.15 | 908.15 | 886.00 | 889.00 | 895.92 | -2.19 | 53,296.00 | 556,768 | 1.27 | 240,744 | 1.24 | 21.57 | 21 |
| 2 | 26-Aug | 920.05 | 925.70 | 901.10 | 908.95 | 911.44 | -1.81 | 54,492.52 | 920,618 | 2.09 | 552,013 | 2.85 | 50.31 | 47 |
| 3 | 25-Aug | 932.90 | 938.00 | 918.50 | 925.70 | 925.78 | -0.38 | 55,496.70 | 613,837 | 1.40 | 299,938 | 1.55 | 27.77 | 26 |
| 4 | 22-Aug | 949.00 | 949.00 | 925.15 | 929.25 | 935.98 | -2.11 | 55,709.53 | 605,404 | 1.38 | 288,707 | 1.49 | 27.02 | 25 |
| 5 | 21-Aug | 962.10 | 963.00 | 933.85 | 949.30 | 947.46 | -1.14 | 56,911.55 | 799,074 | 1.82 | 341,556 | 1.77 | 32.36 | 29 |
| 6 | 20-Aug | 962.95 | 969.50 | 955.50 | 960.25 | 961.09 | 0.05 | 57,568.01 | 548,309 | 1.25 | 252,428 | 1.30 | 24.26 | 22 |
| 7 | 19-Aug | 941.00 | 978.00 | 933.30 | 959.80 | 960.74 | 2.31 | 57,541.04 | 2,442,587 | 5.55 | 1,031,939 | 5.33 | 99.14 | 88 |
| 8 | 18-Aug | 934.90 | 945.00 | 932.30 | 938.10 | 938.50 | 0.96 | 56,240.10 | 841,636 | 1.91 | 403,843 | 2.09 | 37.90 | 35 |
| 9 | 14-Aug | 929.90 | 935.05 | 922.55 | 929.20 | 929.59 | 0.04 | 55,706.53 | 694,343 | 1.58 | 412,635 | 2.13 | 38.36 | 35 |
| 10 | 13-Aug | 919.00 | 937.95 | 915.85 | 928.85 | 930.30 | 1.93 | 55,685.55 | 898,720 | 2.04 | 395,832 | 2.05 | 36.82 | 34 |
| 11 | 12-Aug | 920.30 | 923.95 | 907.30 | 911.30 | 917.52 | -0.79 | 54,633.41 | 439,883 | 1.00 | 207,963 | 1.08 | 19.08 | 18 |
| 12 | 11-Aug | 909.00 | 923.20 | 895.15 | 918.55 | 908.30 | 1.43 | 55,068.05 | 920,044 | 2.09 | 477,882 | 2.47 | 43.41 | 40 |
| 13 | 08-Aug | 917.80 | 922.55 | 902.45 | 905.60 | 911.41 | -1.33 | 54,291.69 | 750,514 | 1.71 | 435,969 | 2.25 | 39.73 | 37 |
| 14 | 07-Aug | 915.95 | 924.20 | 893.75 | 917.80 | 906.16 | -0.75 | 55,023.09 | 1,265,629 | 2.88 | 641,811 | 3.32 | 58.16 | 54 |
| 15 | 06-Aug | 913.15 | 930.00 | 900.30 | 924.75 | 917.53 | 1.54 | 55,439.75 | 818,684 | 1.86 | 266,737 | 1.38 | 24.47 | 22 |
| 16 | 05-Aug | 927.05 | 933.90 | 907.10 | 910.75 | 917.29 | -1.73 | 54,600.44 | 584,325 | 1.33 | 233,954 | 1.21 | 21.46 | 20 |
| 17 | 04-Aug | 922.00 | 930.85 | 913.60 | 926.80 | 923.37 | 0.55 | 55,562.65 | 637,558 | 1.45 | 214,200 | 1.11 | 19.78 | 18 |
| 18 | 01-Aug | 916.15 | 933.00 | 905.55 | 921.70 | 921.77 | 1.17 | 55,256.90 | 1,099,285 | 2.50 | 394,482 | 2.04 | 36.36 | 33 |
| 19 | 31-Jul | 912.40 | 927.55 | 904.10 | 911.00 | 916.36 | -2.40 | 54,615.00 | 699,886 | 1.59 | 239,869 | 1.24 | 21.98 | 20 |
| 20 | 30-Jul | 940.90 | 941.20 | 921.55 | 933.40 | 931.41 | -0.43 | 55,958.33 | 828,745 | 1.88 | 244,204 | 1.26 | 22.75 | 21 |
| 21 | 29-Jul | 882.35 | 942.00 | 880.00 | 937.40 | 916.85 | 6.15 | 56,198.13 | 1,865,823 | 4.24 | 735,848 | 3.80 | 67.47 | 62 |
| 22 | 28-Jul | 895.00 | 909.00 | 880.00 | 883.10 | 895.04 | -1.89 | 52,942.79 | 1,217,278 | 2.77 | 543,127 | 2.81 | 48.61 | 46 |
| 23 | 25-Jul | 914.00 | 936.00 | 892.60 | 900.15 | 912.01 | -0.52 | 53,964.95 | 2,692,774 | 6.12 | 780,590 | 4.04 | 71.19 | 66 |
| 24 | 24-Jul | 935.00 | 955.00 | 895.70 | 904.90 | 927.21 | -2.83 | 54,249.72 | 4,278,647 | 9.73 | 1,149,873 | 5.94 | 106.62 | 97 |
| 25 | 23-Jul | 939.55 | 942.00 | 926.00 | 931.25 | 932.03 | -0.40 | 55,829.43 | 817,899 | 1.86 | 381,505 | 1.97 | 35.56 | 32 |
| 26 | 22-Jul | 938.10 | 940.95 | 921.00 | 935.00 | 932.16 | 0.16 | 56,054.00 | 674,360 | 1.53 | 262,860 | 1.36 | 24.50 | 22 |
| 27 | 21-Jul | 914.30 | 939.95 | 909.15 | 933.50 | 929.70 | 2.40 | 55,964.32 | 1,268,384 | 2.88 | 520,152 | 2.69 | 48.36 | 44 |
| 28 | 18-Jul | 935.40 | 935.40 | 910.00 | 911.60 | 919.77 | -2.15 | 54,651.39 | 964,219 | 2.19 | 389,064 | 2.01 | 35.78 | 33 |
| 29 | 17-Jul | 934.00 | 945.40 | 928.35 | 931.65 | 935.82 | -0.56 | 55,853.41 | 527,643 | 1.20 | 193,444 | 1.00 | 18.10 | 16 |
| 30 | 16-Jul | 947.65 | 954.00 | 932.85 | 936.90 | 940.43 | -0.82 | 56,168.16 | 617,842 | 1.40 | 204,700 | 1.06 | 19.25 | 17 |
| 31 | 15-Jul | 936.40 | 948.40 | 929.00 | 944.65 | 941.85 | 0.88 | 56,632.78 | 727,332 | 1.65 | 275,361 | 1.42 | 25.93 | 23 |
| 32 | 14-Jul | 933.50 | 940.55 | 918.10 | 936.40 | 928.86 | 0.21 | 56,138.18 | 869,283 | 1.98 | 279,822 | 1.45 | 25.99 | 24 |
| 33 | 11-Jul | 941.80 | 963.35 | 924.55 | 934.40 | 942.63 | -0.60 | 56,018.28 | 1,490,587 | 3.39 | 442,806 | 2.29 | 41.74 | 37 |
| 34 | 10-Jul | 925.00 | 942.20 | 920.20 | 940.00 | 933.07 | 1.62 | 56,354.00 | 1,009,750 | 2.30 | 310,361 | 1.60 | 28.96 | 26 |
| 35 | 09-Jul | 922.50 | 941.00 | 914.10 | 925.05 | 925.73 | 0.59 | 55,457.74 | 983,674 | 2.24 | 279,675 | 1.45 | 25.89 | 24 |
| 36 | 08-Jul | 930.15 | 953.00 | 911.70 | 919.60 | 928.08 | -1.13 | 55,131.00 | 1,745,213 | 3.97 | 510,210 | 2.64 | 47.35 | 43 |
| 37 | 07-Jul | 915.00 | 949.00 | 904.80 | 930.10 | 934.45 | 1.31 | 55,760.49 | 2,571,984 | 5.85 | 680,645 | 3.52 | 63.60 | 57 |
| 38 | 04-Jul | 920.00 | 926.00 | 904.80 | 918.05 | 917.41 | -1.19 | 55,038.08 | 2,217,278 | 5.04 | 600,488 | 3.10 | 55.09 | 51 |
| 39 | 03-Jul | 858.20 | 940.00 | 858.15 | 929.10 | 907.59 | 8.57 | 55,700.54 | 12,052,636 | 27.40 | 2,468,525 | 12.76 | 224.04 | 208 |
| 40 | 02-Jul | 869.95 | 874.90 | 849.15 | 855.80 | 856.09 | -1.47 | 51,306.12 | 1,025,207 | 2.33 | 464,294 | 2.40 | 39.75 | 39 |
| 41 | 01-Jul | 874.30 | 876.50 | 860.00 | 868.60 | 868.72 | -0.17 | 52,073.50 | 1,199,765 | 2.73 | 631,454 | 3.26 | 54.86 | 53 |
| 42 | 30-Jun | 859.75 | 878.00 | 859.15 | 870.05 | 870.91 | 1.84 | 52,160.43 | 1,467,352 | 3.34 | 737,642 | 3.81 | 64.24 | 62 |
| 43 | 27-Jun | 863.00 | 882.00 | 848.75 | 854.35 | 864.18 | -0.52 | 51,219.20 | 3,477,271 | 7.90 | 2,155,394 | 11.14 | 186.26 | 181 |
| 44 | 26-Jun | 870.00 | 876.60 | 855.50 | 858.85 | 862.21 | -1.17 | 51,488.97 | 1,477,878 | 3.36 | 854,170 | 4.42 | 73.65 | 72 |
| 45 | 25-Jun | 864.65 | 873.25 | 858.40 | 869.00 | 866.88 | 1.01 | 52,097.00 | 1,776,957 | 4.04 | 859,265 | 4.44 | 74.49 | 72 |
| 46 | 24-Jun | 846.30 | 865.00 | 838.55 | 860.35 | 853.81 | 3.12 | 51,578.90 | 2,136,653 | 4.86 | 1,045,282 | 5.40 | 89.25 | 88 |
| 47 | 23-Jun | 816.20 | 839.95 | 812.05 | 834.35 | 826.46 | 1.07 | 50,020.17 | 1,147,655 | 2.61 | 443,279 | 2.29 | 36.64 | 37 |
| 48 | 20-Jun | 815.00 | 838.35 | 815.00 | 825.55 | 826.29 | 0.92 | 49,492.60 | 1,983,453 | 4.51 | 1,019,388 | 5.27 | 84.23 | 86 |
| 49 | 19-Jun | 815.65 | 823.00 | 807.10 | 818.00 | 814.78 | 0.07 | 49,039.00 | 1,808,721 | 4.11 | 934,118 | 4.83 | 76.11 | 79 |
| 50 | 18-Jun | 817.60 | 829.00 | 809.30 | 817.45 | 821.11 | 0.08 | 49,007.00 | 998,375 | 2.27 | 448,300 | 2.32 | 36.81 | 38 |
| 51 | 17-Jun | 820.00 | 834.00 | 809.00 | 816.80 | 821.74 | -0.24 | 48,968.03 | 1,153,284 | 2.62 | 346,895 | 1.79 | 28.51 | 29 |
| 52 | 16-Jun | 820.00 | 824.65 | 802.85 | 818.75 | 812.69 | -0.31 | 49,084.94 | 1,465,868 | 3.33 | 715,250 | 3.70 | 58.13 | 60 |
| 53 | 13-Jun | 810.05 | 832.00 | 805.40 | 821.30 | 821.48 | -1.21 | 49,237.81 | 1,641,772 | 3.73 | 827,586 | 4.28 | 67.98 | 70 |
| 54 | 12-Jun | 854.80 | 862.05 | 828.20 | 831.35 | 842.02 | -2.29 | 49,840.32 | 1,256,393 | 2.86 | 539,808 | 2.79 | 45.45 | 45 |
| 55 | 11-Jun | 880.00 | 887.65 | 830.00 | 850.80 | 854.06 | -3.18 | 51,006.37 | 3,648,890 | 8.30 | 2,187,348 | 11.31 | 186.81 | 184 |
| 56 | 10-Jun | 898.20 | 898.20 | 866.30 | 878.70 | 879.34 | -1.68 | 52,679.00 | 2,707,535 | 6.16 | 1,390,082 | 7.19 | 122.24 | 117 |
| 57 | 09-Jun | 880.00 | 896.90 | 875.65 | 893.70 | 890.05 | 2.68 | 53,578.27 | 2,299,416 | 5.23 | 1,089,384 | 5.63 | 96.96 | 92 |
| 58 | 06-Jun | 841.95 | 880.00 | 838.30 | 870.35 | 863.65 | 3.52 | 52,178.41 | 3,851,809 | 8.76 | 1,525,557 | 7.89 | 131.75 | 128 |
| 59 | 05-Jun | 817.35 | 848.00 | 816.15 | 840.75 | 832.76 | 2.09 | 50,403.86 | 3,036,466 | 6.90 | 1,300,902 | 6.72 | 108.33 | 109 |
| 60 | 04-Jun | 806.45 | 836.30 | 806.45 | 823.55 | 825.28 | 2.53 | 49,372.70 | 6,976,103 | 15.86 | 4,566,378 | 23.61 | 376.85 | 384 |
| 61 | 03-Jun | 821.30 | 823.70 | 801.00 | 803.25 | 810.29 | -1.69 | 48,155.70 | 1,756,617 | 3.99 | 756,445 | 3.91 | 61.29 | 64 |
| 62 | 02-Jun | 811.95 | 831.00 | 800.00 | 817.05 | 818.19 | 0.88 | 48,983.02 | 2,077,172 | 4.72 | 800,528 | 4.14 | 65.50 | 67 |
| 63 | 30-May | 814.45 | 822.65 | 797.55 | 809.90 | 809.77 | -0.01 | 48,554.37 | 2,405,079 | 5.47 | 956,397 | 4.94 | 77.45 | 80 |
| 64 | 29-May | 790.00 | 827.00 | 789.80 | 809.95 | 814.17 | 2.67 | 48,557.37 | 3,788,096 | 8.61 | 1,145,186 | 5.92 | 93.24 | 96 |
| 65 | 28-May | 780.70 | 800.00 | 774.50 | 788.85 | 787.65 | 1.36 | 47,292.40 | 1,722,722 | 3.92 | 803,256 | 4.15 | 63.27 | 68 |
| 66 | 27-May | 787.05 | 787.05 | 773.25 | 778.30 | 778.96 | -0.58 | 46,659.92 | 810,168 | 1.84 | 276,263 | 1.43 | 21.52 | 23 |
| 67 | 26-May | 780.00 | 796.30 | 779.90 | 782.85 | 787.45 | 0.54 | 46,932.69 | 900,570 | 2.05 | 289,728 | 1.50 | 22.81 | 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