| 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: 860.0; Drift%: 7.96 |
| Industry: Capital Markets | Face Value: 1; VWAP21: 870.30 | Low52 Price: 507.55 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 599,510,682 | Low52 Date: 23-Jul-2024 | SHP: 68.44 / 6.01 / 5.71 / 19.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 827.0 / 635.0 | Week: 940.0 / 849.15 | Day: 963.35 / 924.55 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 941.80 | 963.35 | 924.55 | 934.40 | 942.63 | -0.60 | 56,018.28 | 1,490,587 | 1.84 | 442,806 | 1.60 | 41.74 | 37 |
| 2 | 10-Jul | 925.00 | 942.20 | 920.20 | 940.00 | 933.07 | 1.62 | 56,354.00 | 1,009,750 | 1.25 | 310,361 | 1.12 | 28.96 | 26 |
| 3 | 09-Jul | 922.50 | 941.00 | 914.10 | 925.05 | 925.73 | 0.59 | 55,457.74 | 983,674 | 1.21 | 279,675 | 1.01 | 25.89 | 24 |
| 4 | 08-Jul | 930.15 | 953.00 | 911.70 | 919.60 | 928.08 | -1.13 | 55,131.00 | 1,745,213 | 2.15 | 510,210 | 1.85 | 47.35 | 43 |
| 5 | 07-Jul | 915.00 | 949.00 | 904.80 | 930.10 | 934.45 | 1.31 | 55,760.49 | 2,571,984 | 3.17 | 680,645 | 2.46 | 63.60 | 57 |
| 6 | 04-Jul | 920.00 | 926.00 | 904.80 | 918.05 | 917.41 | -1.19 | 55,038.08 | 2,217,278 | 2.74 | 600,488 | 2.17 | 55.09 | 51 |
| 7 | 03-Jul | 858.20 | 940.00 | 858.15 | 929.10 | 907.59 | 8.57 | 55,700.54 | 12,052,636 | 14.88 | 2,468,525 | 8.94 | 224.04 | 208 |
| 8 | 02-Jul | 869.95 | 874.90 | 849.15 | 855.80 | 856.09 | -1.47 | 51,306.12 | 1,025,207 | 1.27 | 464,294 | 1.68 | 39.75 | 39 |
| 9 | 01-Jul | 874.30 | 876.50 | 860.00 | 868.60 | 868.72 | -0.17 | 52,073.50 | 1,199,765 | 1.48 | 631,454 | 2.29 | 54.86 | 53 |
| 10 | 30-Jun | 859.75 | 878.00 | 859.15 | 870.05 | 870.91 | 1.84 | 52,160.43 | 1,467,352 | 1.81 | 737,642 | 2.67 | 64.24 | 62 |
| 11 | 27-Jun | 863.00 | 882.00 | 848.75 | 854.35 | 864.18 | -0.52 | 51,219.20 | 3,477,271 | 4.29 | 2,155,394 | 7.80 | 186.26 | 181 |
| 12 | 26-Jun | 870.00 | 876.60 | 855.50 | 858.85 | 862.21 | -1.17 | 51,488.97 | 1,477,878 | 1.82 | 854,170 | 3.09 | 73.65 | 72 |
| 13 | 25-Jun | 864.65 | 873.25 | 858.40 | 869.00 | 866.88 | 1.01 | 52,097.00 | 1,776,957 | 2.19 | 859,265 | 3.11 | 74.49 | 72 |
| 14 | 24-Jun | 846.30 | 865.00 | 838.55 | 860.35 | 853.81 | 3.12 | 51,578.90 | 2,136,653 | 2.64 | 1,045,282 | 3.78 | 89.25 | 88 |
| 15 | 23-Jun | 816.20 | 839.95 | 812.05 | 834.35 | 826.46 | 1.07 | 50,020.17 | 1,147,655 | 1.42 | 443,279 | 1.60 | 36.64 | 37 |
| 16 | 20-Jun | 815.00 | 838.35 | 815.00 | 825.55 | 826.29 | 0.92 | 49,492.60 | 1,983,453 | 2.45 | 1,019,388 | 3.69 | 84.23 | 86 |
| 17 | 19-Jun | 815.65 | 823.00 | 807.10 | 818.00 | 814.78 | 0.07 | 49,039.00 | 1,808,721 | 2.23 | 934,118 | 3.38 | 76.11 | 79 |
| 18 | 18-Jun | 817.60 | 829.00 | 809.30 | 817.45 | 821.11 | 0.08 | 49,007.00 | 998,375 | 1.23 | 448,300 | 1.62 | 36.81 | 38 |
| 19 | 17-Jun | 820.00 | 834.00 | 809.00 | 816.80 | 821.74 | -0.24 | 48,968.03 | 1,153,284 | 1.42 | 346,895 | 1.26 | 28.51 | 29 |
| 20 | 16-Jun | 820.00 | 824.65 | 802.85 | 818.75 | 812.69 | -0.31 | 49,084.94 | 1,465,868 | 1.81 | 715,250 | 2.59 | 58.13 | 60 |
| 21 | 13-Jun | 810.05 | 832.00 | 805.40 | 821.30 | 821.48 | -1.21 | 49,237.81 | 1,641,772 | 2.03 | 827,586 | 3.00 | 67.98 | 70 |
| 22 | 12-Jun | 854.80 | 862.05 | 828.20 | 831.35 | 842.02 | -2.29 | 49,840.32 | 1,256,393 | 1.55 | 539,808 | 1.95 | 45.45 | 45 |
| 23 | 11-Jun | 880.00 | 887.65 | 830.00 | 850.80 | 854.06 | -3.18 | 51,006.37 | 3,648,890 | 4.50 | 2,187,348 | 7.92 | 186.81 | 184 |
| 24 | 10-Jun | 898.20 | 898.20 | 866.30 | 878.70 | 879.34 | -1.68 | 52,679.00 | 2,707,535 | 3.34 | 1,390,082 | 5.03 | 122.24 | 117 |
| 25 | 09-Jun | 880.00 | 896.90 | 875.65 | 893.70 | 890.05 | 2.68 | 53,578.27 | 2,299,416 | 2.84 | 1,089,384 | 3.94 | 96.96 | 92 |
| 26 | 06-Jun | 841.95 | 880.00 | 838.30 | 870.35 | 863.65 | 3.52 | 52,178.41 | 3,851,809 | 4.75 | 1,525,557 | 5.52 | 131.75 | 128 |
| 27 | 05-Jun | 817.35 | 848.00 | 816.15 | 840.75 | 832.76 | 2.09 | 50,403.86 | 3,036,466 | 3.75 | 1,300,902 | 4.71 | 108.33 | 109 |
| 28 | 04-Jun | 806.45 | 836.30 | 806.45 | 823.55 | 825.28 | 2.53 | 49,372.70 | 6,976,103 | 8.61 | 4,566,378 | 16.53 | 376.85 | 384 |
| 29 | 03-Jun | 821.30 | 823.70 | 801.00 | 803.25 | 810.29 | -1.69 | 48,155.70 | 1,756,617 | 2.17 | 756,445 | 2.74 | 61.29 | 64 |
| 30 | 02-Jun | 811.95 | 831.00 | 800.00 | 817.05 | 818.19 | 0.88 | 48,983.02 | 2,077,172 | 2.56 | 800,528 | 2.90 | 65.50 | 67 |
| 31 | 30-May | 814.45 | 822.65 | 797.55 | 809.90 | 809.77 | -0.01 | 48,554.37 | 2,405,079 | 2.97 | 956,397 | 3.46 | 77.45 | 80 |
| 32 | 29-May | 790.00 | 827.00 | 789.80 | 809.95 | 814.17 | 2.67 | 48,557.37 | 3,788,096 | 4.68 | 1,145,186 | 4.15 | 93.24 | 96 |
| 33 | 28-May | 780.70 | 800.00 | 774.50 | 788.85 | 787.65 | 1.36 | 47,292.40 | 1,722,722 | 2.13 | 803,256 | 2.91 | 63.27 | 68 |
| 34 | 27-May | 787.05 | 787.05 | 773.25 | 778.30 | 778.96 | -0.58 | 46,659.92 | 810,168 | 1.00 | 276,263 | 1.00 | 21.52 | 23 |
| 35 | 26-May | 780.00 | 796.30 | 779.90 | 782.85 | 787.45 | 0.54 | 46,932.69 | 900,570 | 1.11 | 289,728 | 1.05 | 22.81 | 24 |
| 36 | 23-May | 790.00 | 793.70 | 775.10 | 778.65 | 782.55 | -1.32 | 46,680.90 | 1,347,075 | 1.66 | 497,881 | 1.80 | 38.96 | 42 |
| 37 | 22-May | 805.00 | 817.25 | 776.30 | 789.10 | 797.47 | -1.36 | 47,307.39 | 2,521,530 | 3.11 | 675,994 | 2.45 | 53.91 | 57 |
| 38 | 21-May | 761.00 | 803.00 | 753.25 | 800.00 | 788.10 | 4.99 | 47,960.00 | 3,323,356 | 4.10 | 1,424,741 | 5.16 | 112.28 | 120 |
| 39 | 20-May | 782.50 | 789.00 | 760.00 | 761.95 | 771.93 | -2.63 | 45,679.72 | 1,452,659 | 1.79 | 596,102 | 2.16 | 46.01 | 50 |
| 40 | 19-May | 791.70 | 803.90 | 774.85 | 782.50 | 786.89 | -0.82 | 46,911.71 | 1,630,060 | 2.01 | 640,675 | 2.32 | 50.41 | 56 |
| 41 | 16-May | 764.20 | 796.00 | 750.00 | 789.00 | 773.88 | 3.77 | 47,301.00 | 3,409,164 | 4.21 | 1,314,489 | 4.76 | 101.73 | 115 |
| 42 | 15-May | 740.00 | 765.50 | 732.45 | 760.30 | 750.26 | 2.81 | 45,580.80 | 2,531,683 | 3.12 | 1,285,323 | 4.65 | 96.43 | 113 |
| 43 | 14-May | 726.05 | 744.00 | 716.15 | 739.55 | 735.56 | 1.99 | 44,336.81 | 2,308,305 | 2.85 | 936,228 | 3.39 | 68.87 | 82 |
| 44 | 13-May | 735.00 | 744.00 | 722.00 | 725.10 | 731.33 | -1.49 | 43,470.52 | 1,803,040 | 2.23 | 673,902 | 2.44 | 49.28 | 59 |
| 45 | 12-May | 700.00 | 740.00 | 700.00 | 736.10 | 723.57 | 8.30 | 44,129.98 | 4,130,918 | 5.10 | 1,836,179 | 6.65 | 132.86 | 161 |
| 46 | 09-May | 668.20 | 685.00 | 653.05 | 679.70 | 670.94 | -0.36 | 40,748.74 | 2,908,142 | 3.59 | 871,725 | 3.16 | 58.49 | 77 |
| 47 | 08-May | 677.30 | 695.90 | 667.85 | 682.15 | 684.80 | 0.17 | 40,895.62 | 2,362,019 | 2.92 | 845,855 | 3.06 | 57.92 | 74 |
| 48 | 07-May | 651.65 | 690.00 | 649.05 | 681.00 | 667.58 | 2.49 | 40,826.00 | 2,308,518 | 2.85 | 563,241 | 2.04 | 37.60 | 49 |
| 49 | 06-May | 691.00 | 692.80 | 660.10 | 664.45 | 676.04 | -4.57 | 39,834.49 | 2,144,388 | 2.65 | 638,397 | 2.31 | 43.16 | 56 |
| 50 | 05-May | 638.05 | 704.65 | 638.05 | 696.30 | 688.75 | 9.42 | 41,743.93 | 9,208,538 | 11.37 | 1,173,716 | 4.25 | 80.84 | 103 |
| 51 | 02-May | 650.00 | 657.65 | 635.00 | 636.35 | 644.15 | -2.51 | 38,149.86 | 1,540,820 | 1.90 | 562,746 | 2.04 | 36.25 | 49 |
| 52 | 30-Apr | 670.00 | 673.95 | 648.45 | 652.75 | 662.08 | -3.14 | 39,133.06 | 1,501,693 | 1.85 | 806,196 | 2.92 | 53.38 | 71 |
| 53 | 29-Apr | 682.70 | 687.75 | 659.00 | 673.90 | 670.57 | -0.57 | 40,401.02 | 2,118,742 | 2.62 | 707,563 | 2.56 | 47.45 | 62 |
| 54 | 28-Apr | 681.00 | 689.80 | 660.10 | 677.75 | 674.50 | -2.47 | 40,631.84 | 4,373,181 | 5.40 | 983,430 | 3.56 | 66.33 | 86 |
| 55 | 25-Apr | 756.00 | 757.55 | 679.20 | 694.90 | 704.70 | -8.08 | 41,660.00 | 8,702,136 | 10.74 | 2,203,269 | 7.98 | 155.26 | 193 |
| 56 | 24-Apr | 772.25 | 777.60 | 753.80 | 756.00 | 762.70 | -1.69 | 45,323.00 | 2,544,787 | 3.14 | 871,997 | 3.16 | 66.51 | 77 |
| 57 | 23-Apr | 729.45 | 775.95 | 729.00 | 769.00 | 756.85 | 6.16 | 46,102.00 | 8,292,388 | 10.24 | 1,942,461 | 7.03 | 147.02 | 170 |
| 58 | 22-Apr | 689.00 | 730.00 | 681.00 | 724.40 | 710.41 | 5.74 | 43,428.55 | 3,758,000 | 4.64 | 1,479,025 | 5.35 | 105.07 | 130 |
| 59 | 21-Apr | 655.65 | 694.00 | 655.30 | 685.05 | 680.33 | 4.85 | 41,069.48 | 3,407,297 | 4.21 | 1,307,149 | 4.73 | 88.93 | 115 |
| 60 | 17-Apr | 636.00 | 656.45 | 631.80 | 653.35 | 647.43 | 2.19 | 39,169.03 | 1,539,377 | 1.90 | 691,885 | 2.50 | 44.79 | 61 |
| 61 | 16-Apr | 635.00 | 651.00 | 632.05 | 639.35 | 639.29 | 1.15 | 38,329.72 | 1,286,387 | 1.59 | 468,281 | 1.70 | 29.94 | 41 |
| 62 | 15-Apr | 627.90 | 639.50 | 615.50 | 632.05 | 625.27 | 4.26 | 37,892.07 | 1,741,847 | 2.15 | 667,659 | 2.42 | 41.75 | 59 |
| 63 | 11-Apr | 597.95 | 609.50 | 585.60 | 606.20 | 597.51 | 5.36 | 36,342.34 | 1,256,498 | 1.55 | 419,520 | 1.52 | 25.07 | 37 |
| 64 | 09-Apr | 584.10 | 584.90 | 565.15 | 575.35 | 572.46 | -1.92 | 34,492.85 | 863,739 | 1.07 | 340,773 | 1.23 | 19.51 | 30 |
| 65 | 08-Apr | 580.00 | 590.90 | 574.00 | 586.60 | 581.01 | 3.70 | 35,167.30 | 979,562 | 1.21 | 322,375 | 1.17 | 18.73 | 28 |
| 66 | 07-Apr | 513.00 | 577.80 | 513.00 | 565.65 | 558.72 | -5.06 | 33,911.32 | 1,888,258 | 2.33 | 720,893 | 2.61 | 40.28 | 63 |
| 67 | 04-Apr | 619.95 | 619.95 | 590.65 | 595.80 | 600.61 | -3.97 | 35,718.85 | 1,402,343 | 1.73 | 624,145 | 2.26 | 37.49 | 55 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL