| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,097.1 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 683.10 | Low52 Price: 513.0 | Barrier: 687.05; Drift%: 1.69 |
| Basic Industry: Stockbroking & Allied | Total Equity: 601,860,072 | Low52 Date: 07-Apr-2025 | SHP: 67.62 / 6.93 / 6.42 / 19.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 45 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 987.75 / 821.2 | Week: 775.85 / 712.75 | Day: 709.0 / 690.9 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 701.00 | 709.00 | 690.90 | 698.85 | 697.11 | -0.85 | 42,060.99 | 684,415 | 2.45 | 290,572 | 2.35 | 20.26 | 25 |
| 2 | 06-Apr | 684.95 | 709.00 | 671.20 | 704.85 | 694.32 | 2.91 | 42,422.11 | 865,857 | 3.10 | 253,813 | 2.05 | 17.62 | 22 |
| 3 | 02-Apr | 665.00 | 687.30 | 655.65 | 684.95 | 672.11 | 0.73 | 41,224.41 | 892,716 | 3.20 | 316,751 | 2.56 | 21.29 | 28 |
| 4 | 01-Apr | 663.60 | 687.05 | 656.05 | 680.00 | 677.41 | 7.47 | 40,926.00 | 2,279,566 | 8.17 | 688,937 | 5.57 | 46.67 | 60 |
| 5 | 30-Mar | 655.60 | 660.00 | 616.10 | 632.75 | 643.34 | -5.37 | 38,082.70 | 1,389,241 | 4.98 | 727,561 | 5.88 | 46.81 | 64 |
| 6 | 27-Mar | 679.85 | 679.85 | 665.00 | 668.65 | 670.83 | -2.27 | 40,243.37 | 1,002,796 | 3.59 | 594,232 | 4.80 | 39.86 | 52 |
| 7 | 25-Mar | 657.00 | 695.25 | 652.00 | 684.20 | 681.72 | 5.33 | 41,179.27 | 2,005,042 | 7.19 | 923,491 | 7.47 | 62.96 | 81 |
| 8 | 24-Mar | 649.80 | 654.00 | 635.10 | 649.55 | 645.30 | 3.40 | 39,093.82 | 1,045,478 | 3.75 | 486,423 | 3.93 | 31.39 | 43 |
| 9 | 23-Mar | 653.00 | 654.80 | 614.90 | 628.20 | 631.64 | -5.19 | 37,808.85 | 1,147,202 | 4.11 | 603,764 | 4.88 | 38.14 | 53 |
| 10 | 20-Mar | 676.05 | 684.50 | 660.10 | 662.60 | 671.86 | -1.26 | 39,879.25 | 681,893 | 2.44 | 366,115 | 2.96 | 24.60 | 32 |
| 11 | 19-Mar | 689.10 | 689.10 | 669.20 | 671.05 | 678.23 | -3.90 | 40,387.82 | 663,747 | 2.38 | 371,300 | 3.00 | 25.18 | 32 |
| 12 | 18-Mar | 685.95 | 705.00 | 682.75 | 698.30 | 697.16 | 2.59 | 42,027.89 | 956,620 | 3.43 | 492,640 | 3.98 | 34.34 | 43 |
| 13 | 17-Mar | 683.30 | 691.65 | 667.50 | 680.70 | 680.79 | 1.60 | 40,968.62 | 1,152,597 | 4.13 | 613,278 | 4.96 | 41.75 | 54 |
| 14 | 16-Mar | 681.40 | 684.35 | 662.25 | 669.95 | 672.40 | -1.51 | 40,321.62 | 918,988 | 3.29 | 452,825 | 3.66 | 30.45 | 40 |
| 15 | 13-Mar | 697.25 | 697.25 | 675.00 | 680.25 | 683.82 | -2.46 | 40,941.53 | 772,243 | 2.77 | 414,097 | 3.35 | 28.32 | 36 |
| 16 | 12-Mar | 695.00 | 713.20 | 682.55 | 697.40 | 701.18 | -0.24 | 41,973.72 | 1,174,778 | 4.21 | 625,837 | 5.06 | 43.88 | 55 |
| 17 | 11-Mar | 724.00 | 724.75 | 697.00 | 699.05 | 705.55 | -2.35 | 42,073.03 | 612,518 | 2.20 | 364,601 | 2.95 | 25.72 | 32 |
| 18 | 10-Mar | 706.00 | 719.85 | 703.50 | 715.90 | 712.71 | 3.31 | 43,087.16 | 626,520 | 2.25 | 296,035 | 2.39 | 21.10 | 26 |
| 19 | 09-Mar | 700.00 | 705.00 | 681.85 | 692.95 | 690.75 | -3.21 | 41,705.89 | 574,810 | 2.06 | 257,068 | 2.08 | 17.76 | 22 |
| 20 | 06-Mar | 725.85 | 731.85 | 712.45 | 715.95 | 722.06 | -1.36 | 43,090.17 | 405,330 | 1.45 | 204,110 | 1.65 | 14.74 | 18 |
| 21 | 05-Mar | 707.95 | 729.10 | 702.00 | 725.85 | 714.82 | 2.88 | 43,686.01 | 706,850 | 2.53 | 336,189 | 2.72 | 24.03 | 29 |
| 22 | 04-Mar | 711.00 | 715.70 | 687.35 | 705.55 | 700.98 | -1.67 | 42,464.24 | 848,213 | 3.04 | 405,508 | 3.28 | 28.43 | 35 |
| 23 | 02-Mar | 689.10 | 724.65 | 687.35 | 717.50 | 714.36 | -1.05 | 43,183.46 | 661,761 | 2.37 | 320,155 | 2.59 | 22.87 | 28 |
| 24 | 27-Feb | 729.95 | 735.60 | 712.75 | 725.15 | 725.31 | -0.81 | 43,643.88 | 787,778 | 2.82 | 372,046 | 3.01 | 26.98 | 33 |
| 25 | 26-Feb | 736.00 | 740.60 | 722.95 | 731.10 | 729.65 | -0.31 | 44,001.99 | 978,181 | 3.51 | 497,606 | 4.02 | 36.31 | 44 |
| 26 | 25-Feb | 750.95 | 753.70 | 728.50 | 733.35 | 737.30 | -1.33 | 44,137.41 | 759,120 | 2.72 | 391,824 | 3.17 | 28.89 | 34 |
| 27 | 24-Feb | 763.00 | 763.00 | 736.45 | 743.20 | 746.51 | -2.63 | 44,730.24 | 650,507 | 2.33 | 324,694 | 2.63 | 24.24 | 28 |
| 28 | 23-Feb | 771.00 | 775.85 | 757.45 | 763.25 | 764.55 | -0.78 | 45,936.97 | 382,454 | 1.37 | 166,988 | 1.35 | 12.77 | 15 |
| 29 | 20-Feb | 765.00 | 779.60 | 759.95 | 769.25 | 772.17 | 0.18 | 46,298.09 | 709,331 | 2.54 | 419,172 | 3.39 | 32.37 | 37 |
| 30 | 19-Feb | 779.55 | 781.45 | 763.00 | 767.90 | 773.89 | -1.49 | 46,216.83 | 572,337 | 2.05 | 311,588 | 2.52 | 24.11 | 27 |
| 31 | 18-Feb | 784.95 | 788.95 | 777.20 | 779.55 | 781.09 | -0.39 | 46,918.00 | 753,435 | 2.70 | 451,968 | 3.65 | 35.30 | 40 |
| 32 | 17-Feb | 784.80 | 788.90 | 776.45 | 782.60 | 782.28 | -0.04 | 47,101.57 | 279,047 | 1.00 | 123,687 | 1.00 | 9.68 | 11 |
| 33 | 16-Feb | 766.55 | 792.60 | 758.40 | 782.90 | 781.63 | -0.21 | 47,119.63 | 858,689 | 3.08 | 351,946 | 2.85 | 27.51 | 31 |
| 34 | 13-Feb | 803.25 | 803.25 | 782.00 | 784.55 | 787.50 | -2.34 | 47,218.93 | 459,584 | 1.65 | 224,947 | 1.82 | 17.71 | 20 |
| 35 | 12-Feb | 809.05 | 811.05 | 792.05 | 803.35 | 800.26 | -0.74 | 48,350.43 | 432,041 | 1.55 | 169,334 | 1.37 | 13.55 | 15 |
| 36 | 11-Feb | 825.00 | 829.00 | 807.00 | 809.35 | 813.66 | -1.41 | 48,711.54 | 606,832 | 2.17 | 282,545 | 2.28 | 22.99 | 25 |
| 37 | 10-Feb | 800.00 | 824.00 | 798.30 | 820.95 | 812.97 | 2.75 | 49,409.70 | 950,799 | 3.41 | 414,962 | 3.35 | 33.74 | 36 |
| 38 | 09-Feb | 791.00 | 805.60 | 786.15 | 798.95 | 798.30 | 2.46 | 48,085.61 | 830,517 | 2.98 | 343,973 | 2.78 | 27.46 | 30 |
| 39 | 06-Feb | 771.10 | 781.55 | 753.45 | 779.80 | 768.67 | 1.13 | 46,933.05 | 621,554 | 2.23 | 224,256 | 1.81 | 17.24 | 20 |
| 40 | 05-Feb | 789.00 | 798.00 | 763.40 | 771.05 | 774.31 | -2.21 | 46,406.42 | 699,493 | 2.51 | 304,613 | 2.46 | 23.59 | 27 |
| 41 | 04-Feb | 791.10 | 795.00 | 777.95 | 788.45 | 786.42 | -0.33 | 47,453.66 | 763,739 | 2.74 | 277,392 | 2.24 | 21.81 | 24 |
| 42 | 03-Feb | 800.00 | 818.00 | 770.00 | 791.10 | 786.80 | 6.15 | 47,613.15 | 1,607,560 | 5.76 | 704,292 | 5.69 | 55.41 | 62 |
| 43 | 02-Feb | 727.95 | 749.90 | 715.15 | 745.30 | 729.89 | 3.21 | 44,856.63 | 1,160,648 | 4.16 | 380,007 | 3.07 | 27.74 | 33 |
| 44 | 01-Feb | 761.45 | 787.85 | 716.80 | 722.15 | 760.24 | -4.17 | 43,463.33 | 3,129,287 | 11.21 | 1,197,206 | 9.68 | 91.02 | 105 |
| 45 | 30-Jan | 750.00 | 765.00 | 720.50 | 753.55 | 746.50 | 0.56 | 45,353.17 | 2,420,773 | 8.68 | 982,110 | 7.94 | 73.31 | 86 |
| 46 | 29-Jan | 790.00 | 792.00 | 742.30 | 749.35 | 754.81 | -5.16 | 45,100.38 | 2,475,869 | 8.87 | 980,589 | 7.93 | 74.02 | 86 |
| 47 | 28-Jan | 764.00 | 808.80 | 753.10 | 790.15 | 791.67 | 7.93 | 47,555.97 | 7,093,909 | 25.42 | 1,324,203 | 10.71 | 104.83 | 116 |
| 48 | 27-Jan | 754.40 | 754.40 | 719.45 | 732.10 | 733.70 | -2.52 | 44,062.18 | 1,211,745 | 4.34 | 419,863 | 3.39 | 30.81 | 37 |
| 49 | 23-Jan | 775.05 | 784.40 | 746.10 | 751.00 | 763.91 | -2.95 | 45,199.00 | 740,843 | 2.65 | 393,097 | 3.18 | 30.03 | 35 |
| 50 | 22-Jan | 792.70 | 801.25 | 771.00 | 773.80 | 782.93 | -0.21 | 46,571.93 | 1,009,359 | 3.62 | 546,655 | 4.42 | 42.80 | 48 |
| 51 | 21-Jan | 806.10 | 807.00 | 771.10 | 775.40 | 780.23 | -3.93 | 46,668.23 | 2,151,621 | 7.71 | 1,117,832 | 9.04 | 87.22 | 98 |
| 52 | 20-Jan | 825.00 | 830.90 | 802.00 | 807.15 | 814.47 | -2.33 | 48,579.14 | 1,055,029 | 3.78 | 640,626 | 5.18 | 52.18 | 56 |
| 53 | 19-Jan | 850.95 | 852.40 | 822.40 | 826.40 | 832.66 | -2.89 | 49,737.72 | 865,416 | 3.10 | 492,639 | 3.98 | 41.02 | 43 |
| 54 | 16-Jan | 861.65 | 877.00 | 846.45 | 850.95 | 863.77 | -1.23 | 51,215.28 | 1,187,478 | 4.26 | 523,585 | 4.23 | 45.23 | 46 |
| 55 | 14-Jan | 835.00 | 866.00 | 828.30 | 861.55 | 852.90 | 2.90 | 51,853.25 | 1,364,398 | 4.89 | 617,859 | 5.00 | 52.70 | 54 |
| 56 | 13-Jan | 804.00 | 840.00 | 802.00 | 837.25 | 827.33 | 5.39 | 50,390.73 | 1,955,479 | 7.01 | 525,695 | 4.25 | 43.49 | 46 |
| 57 | 12-Jan | 804.00 | 804.00 | 787.35 | 794.45 | 794.22 | -1.28 | 47,814.77 | 1,015,733 | 3.64 | 510,464 | 4.13 | 40.54 | 45 |
| 58 | 09-Jan | 823.00 | 827.70 | 797.70 | 804.75 | 812.66 | -2.31 | 48,434.69 | 758,896 | 2.72 | 370,434 | 2.99 | 30.10 | 33 |
| 59 | 08-Jan | 848.00 | 853.65 | 820.60 | 823.80 | 832.62 | -2.88 | 49,581.23 | 845,975 | 3.03 | 434,787 | 3.52 | 36.20 | 38 |
| 60 | 07-Jan | 854.50 | 856.95 | 837.50 | 848.20 | 845.64 | -0.73 | 51,049.77 | 625,265 | 2.24 | 313,238 | 2.53 | 26.49 | 27 |
| 61 | 06-Jan | 859.80 | 869.90 | 851.55 | 854.45 | 862.32 | -0.16 | 51,425.93 | 847,240 | 3.04 | 483,958 | 3.91 | 41.73 | 42 |
| 62 | 05-Jan | 866.70 | 871.00 | 853.00 | 855.85 | 861.62 | -1.25 | 51,510.19 | 623,751 | 2.24 | 335,647 | 2.71 | 28.92 | 29 |
| 63 | 02-Jan | 845.90 | 870.60 | 845.90 | 866.70 | 862.67 | 2.98 | 52,163.21 | 685,555 | 2.46 | 375,055 | 3.03 | 32.35 | 33 |
| 64 | 01-Jan | 861.45 | 862.45 | 840.10 | 841.65 | 845.42 | -1.65 | 50,655.55 | 405,179 | 1.45 | 193,905 | 1.57 | 16.39 | 17 |
| 65 | 31-Dec | 845.45 | 861.20 | 840.75 | 855.75 | 854.28 | 1.98 | 51,504.18 | 415,988 | 1.49 | 151,238 | 1.22 | 12.92 | 13 |
| 66 | 30-Dec | 860.35 | 862.10 | 832.15 | 839.10 | 841.90 | -2.02 | 50,502.08 | 1,860,565 | 6.67 | 1,254,973 | 10.15 | 105.66 | 110 |
| 67 | 29-Dec | 864.00 | 875.55 | 852.00 | 856.40 | 862.90 | -0.81 | 51,543.30 | 616,518 | 2.21 | 307,431 | 2.49 | 26.53 | 27 |
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 ARSSBL SYSTMTXC