| 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: 638.05; Drift%: 19.14 |
| Industry: Capital Markets | Face Value: 1 | Low52 Price: 474.8 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 599,313,828 | Low52 Date: 04-Jun-2024 | SHP: 68.44 / 6.01 / 5.71 / 19.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.84 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 674.95 / 562.3 | Week: 796.0 / 700.0 | Day: 817.25 / 776.3 | Float67: 0.70 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 805.00 | 817.25 | 776.30 | 789.10 | 797.47 | -1.36 | 47,291.85 | 2,521,530 | 2.92 | 675,994 | 2.10 | 53.91 | 0.57 |
| 2 | 21-May | 761.00 | 803.00 | 753.25 | 800.00 | 788.10 | 4.99 | 47,945.00 | 3,323,356 | 3.85 | 1,424,741 | 4.42 | 112.28 | 1.20 |
| 3 | 20-May | 782.50 | 789.00 | 760.00 | 761.95 | 771.93 | -2.63 | 45,664.72 | 1,452,659 | 1.68 | 596,102 | 1.85 | 46.01 | 0.50 |
| 4 | 19-May | 791.70 | 803.90 | 774.85 | 782.50 | 786.89 | -0.82 | 46,896.31 | 1,630,060 | 1.89 | 640,675 | 1.99 | 50.41 | 0.56 |
| 5 | 16-May | 764.20 | 796.00 | 750.00 | 789.00 | 773.88 | 3.77 | 47,285.00 | 3,409,164 | 3.95 | 1,314,489 | 4.08 | 101.73 | 1.15 |
| 6 | 15-May | 740.00 | 765.50 | 732.45 | 760.30 | 750.26 | 2.81 | 45,565.83 | 2,531,683 | 2.93 | 1,285,323 | 3.99 | 96.43 | 1.13 |
| 7 | 14-May | 726.05 | 744.00 | 716.15 | 739.55 | 735.56 | 1.99 | 44,322.25 | 2,308,305 | 2.67 | 936,228 | 2.90 | 68.87 | 0.82 |
| 8 | 13-May | 735.00 | 744.00 | 722.00 | 725.10 | 731.33 | -1.49 | 43,456.25 | 1,803,040 | 2.09 | 673,902 | 2.09 | 49.28 | 0.59 |
| 9 | 12-May | 700.00 | 740.00 | 700.00 | 736.10 | 723.57 | 8.30 | 44,115.49 | 4,130,918 | 4.78 | 1,836,179 | 5.70 | 132.86 | 1.61 |
| 10 | 09-May | 668.20 | 685.00 | 653.05 | 679.70 | 670.94 | -0.36 | 40,735.36 | 2,908,142 | 3.37 | 871,725 | 2.70 | 58.49 | 0.77 |
| 11 | 08-May | 677.30 | 695.90 | 667.85 | 682.15 | 684.80 | 0.17 | 40,882.19 | 2,362,019 | 2.73 | 845,855 | 2.62 | 57.92 | 0.74 |
| 12 | 07-May | 651.65 | 690.00 | 649.05 | 681.00 | 667.58 | 2.49 | 40,813.00 | 2,308,518 | 2.67 | 563,241 | 1.75 | 37.60 | 0.49 |
| 13 | 06-May | 691.00 | 692.80 | 660.10 | 664.45 | 676.04 | -4.57 | 39,821.41 | 2,144,388 | 2.48 | 638,397 | 1.98 | 43.16 | 0.56 |
| 14 | 05-May | 638.05 | 704.65 | 638.05 | 696.30 | 688.75 | 9.42 | 41,730.22 | 9,208,538 | 10.66 | 1,173,716 | 3.64 | 80.84 | 1.03 |
| 15 | 02-May | 650.00 | 657.65 | 635.00 | 636.35 | 644.15 | -2.51 | 38,137.34 | 1,540,820 | 1.78 | 562,746 | 1.75 | 36.25 | 0.49 |
| 16 | 30-Apr | 670.00 | 673.95 | 648.45 | 652.75 | 662.08 | -3.14 | 39,120.21 | 1,501,693 | 1.74 | 806,196 | 2.50 | 53.38 | 0.71 |
| 17 | 29-Apr | 682.70 | 687.75 | 659.00 | 673.90 | 670.57 | -0.57 | 40,387.76 | 2,118,742 | 2.45 | 707,563 | 2.19 | 47.45 | 0.62 |
| 18 | 28-Apr | 681.00 | 689.80 | 660.10 | 677.75 | 674.50 | -2.47 | 40,618.49 | 4,373,181 | 5.06 | 983,430 | 3.05 | 66.33 | 0.86 |
| 19 | 25-Apr | 756.00 | 757.55 | 679.20 | 694.90 | 704.70 | -8.08 | 41,646.32 | 8,702,136 | 10.07 | 2,203,269 | 6.83 | 155.26 | 1.93 |
| 20 | 24-Apr | 772.25 | 777.60 | 753.80 | 756.00 | 762.70 | -1.69 | 45,308.00 | 2,544,787 | 2.95 | 871,997 | 2.70 | 66.51 | 0.77 |
| 21 | 23-Apr | 729.45 | 775.95 | 729.00 | 769.00 | 756.85 | 6.16 | 46,087.00 | 8,292,388 | 9.60 | 1,942,461 | 6.03 | 147.02 | 1.70 |
| 22 | 22-Apr | 689.00 | 730.00 | 681.00 | 724.40 | 710.41 | 5.74 | 43,414.29 | 3,758,000 | 4.35 | 1,479,025 | 4.59 | 105.07 | 1.30 |
| 23 | 21-Apr | 655.65 | 694.00 | 655.30 | 685.05 | 680.33 | 4.85 | 41,055.99 | 3,407,297 | 3.94 | 1,307,149 | 4.05 | 88.93 | 1.15 |
| 24 | 17-Apr | 636.00 | 656.45 | 631.80 | 653.35 | 647.43 | 2.19 | 39,156.17 | 1,539,377 | 1.78 | 691,885 | 2.15 | 44.79 | 0.61 |
| 25 | 16-Apr | 635.00 | 651.00 | 632.05 | 639.35 | 639.29 | 1.15 | 38,317.13 | 1,286,387 | 1.49 | 468,281 | 1.45 | 29.94 | 0.41 |
| 26 | 15-Apr | 627.90 | 639.50 | 615.50 | 632.05 | 625.27 | 4.26 | 37,879.63 | 1,741,847 | 2.02 | 667,659 | 2.07 | 41.75 | 0.59 |
| 27 | 11-Apr | 597.95 | 609.50 | 585.60 | 606.20 | 597.51 | 5.36 | 36,330.40 | 1,256,498 | 1.45 | 419,520 | 1.30 | 25.07 | 0.37 |
| 28 | 09-Apr | 584.10 | 584.90 | 565.15 | 575.35 | 572.46 | -1.92 | 34,481.52 | 863,739 | 1.00 | 340,773 | 1.06 | 19.51 | 0.30 |
| 29 | 08-Apr | 580.00 | 590.90 | 574.00 | 586.60 | 581.01 | 3.70 | 35,155.75 | 979,562 | 1.13 | 322,375 | 1.00 | 18.73 | 0.28 |
| 30 | 07-Apr | 513.00 | 577.80 | 513.00 | 565.65 | 558.72 | -5.06 | 33,900.19 | 1,888,258 | 2.19 | 720,893 | 2.24 | 40.28 | 0.63 |
| 31 | 04-Apr | 619.95 | 619.95 | 590.65 | 595.80 | 600.61 | -3.97 | 35,707.12 | 1,402,343 | 1.62 | 624,145 | 1.94 | 37.49 | 0.55 |
| 32 | 03-Apr | 605.95 | 628.85 | 604.55 | 620.40 | 618.20 | 1.26 | 37,181.43 | 1,458,002 | 1.69 | 528,904 | 1.64 | 32.70 | 0.46 |
| 33 | 02-Apr | 604.90 | 614.70 | 601.20 | 612.70 | 608.73 | 1.72 | 36,719.96 | 1,312,985 | 1.52 | 595,865 | 1.85 | 36.27 | 0.52 |
| 34 | 01-Apr | 616.90 | 620.50 | 599.05 | 602.35 | 607.74 | -2.11 | 36,099.67 | 1,116,719 | 1.29 | 474,368 | 1.47 | 28.83 | 0.42 |
| 35 | 28-Mar | 627.55 | 638.50 | 612.40 | 615.35 | 620.93 | -1.51 | 36,878.78 | 2,196,511 | 2.54 | 859,667 | 2.67 | 53.38 | 0.75 |
| 36 | 27-Mar | 611.00 | 631.10 | 605.20 | 624.80 | 621.69 | 2.07 | 37,445.13 | 2,586,293 | 2.99 | 1,296,358 | 4.02 | 80.59 | 1.14 |
| 37 | 26-Mar | 624.70 | 630.75 | 609.90 | 612.10 | 619.69 | -1.79 | 36,684.00 | 1,381,308 | 1.60 | 553,678 | 1.72 | 34.31 | 0.49 |
| 38 | 25-Mar | 654.00 | 655.50 | 620.20 | 623.25 | 634.08 | -3.98 | 37,352.23 | 2,229,994 | 2.58 | 1,168,874 | 3.63 | 74.12 | 1.03 |
| 39 | 24-Mar | 642.00 | 657.60 | 638.20 | 649.10 | 648.03 | 1.85 | 38,901.46 | 2,120,238 | 2.45 | 747,919 | 2.32 | 48.47 | 0.66 |
| 40 | 21-Mar | 639.00 | 674.95 | 622.95 | 637.30 | 647.21 | 0.17 | 38,194.27 | 4,770,204 | 5.52 | 2,079,115 | 6.45 | 134.56 | 1.83 |
| 41 | 20-Mar | 631.70 | 641.50 | 621.50 | 636.25 | 633.69 | 1.47 | 38,131.34 | 1,711,453 | 1.98 | 668,748 | 2.07 | 42.38 | 0.59 |
| 42 | 19-Mar | 610.00 | 639.85 | 610.00 | 627.05 | 627.50 | 3.03 | 37,579.97 | 2,105,384 | 2.44 | 704,632 | 2.19 | 44.22 | 0.62 |
| 43 | 18-Mar | 582.00 | 610.00 | 581.70 | 608.60 | 599.11 | 5.28 | 36,474.24 | 1,804,302 | 2.09 | 674,315 | 2.09 | 40.40 | 0.59 |
| 44 | 17-Mar | 578.00 | 589.35 | 575.30 | 578.10 | 580.71 | 0.29 | 34,646.33 | 1,275,036 | 1.48 | 575,675 | 1.79 | 33.43 | 0.51 |
| 45 | 13-Mar | 589.00 | 591.90 | 575.00 | 576.40 | 579.93 | -1.21 | 34,544.45 | 730,505 | 0.85 | 294,452 | 0.91 | 17.08 | 0.26 |
| 46 | 12-Mar | 593.70 | 597.90 | 572.40 | 583.45 | 582.69 | -1.36 | 34,966.97 | 983,256 | 1.14 | 424,054 | 1.32 | 24.71 | 0.37 |
| 47 | 11-Mar | 589.00 | 594.00 | 568.00 | 591.50 | 584.94 | -0.21 | 35,449.41 | 1,100,921 | 1.27 | 349,709 | 1.08 | 20.46 | 0.31 |
| 48 | 10-Mar | 606.25 | 616.00 | 588.55 | 592.75 | 598.91 | -2.10 | 35,524.33 | 1,166,229 | 1.35 | 516,156 | 1.60 | 30.91 | 0.45 |
| 49 | 07-Mar | 611.00 | 619.70 | 603.00 | 605.45 | 611.63 | -0.93 | 36,285.46 | 1,474,681 | 1.71 | 454,594 | 1.41 | 27.80 | 0.40 |
| 50 | 06-Mar | 609.00 | 619.20 | 602.00 | 611.15 | 610.00 | 1.46 | 36,627.06 | 1,747,575 | 2.02 | 643,785 | 2.00 | 39.00 | 0.57 |
| 51 | 05-Mar | 576.60 | 610.45 | 571.55 | 602.35 | 593.58 | 4.78 | 36,099.67 | 2,588,748 | 3.00 | 747,309 | 2.32 | 44.36 | 0.66 |
| 52 | 04-Mar | 570.00 | 601.25 | 567.55 | 574.85 | 581.85 | -0.44 | 34,451.56 | 2,207,505 | 2.56 | 742,841 | 2.30 | 43.22 | 0.65 |
| 53 | 03-Mar | 595.05 | 605.95 | 562.30 | 577.40 | 579.59 | -1.89 | 34,604.38 | 2,147,921 | 2.49 | 629,972 | 1.95 | 36.51 | 0.55 |
| 54 | 28-Feb | 564.00 | 594.00 | 560.15 | 588.50 | 578.09 | 2.54 | 35,269.62 | 3,413,857 | 3.95 | 1,217,056 | 3.78 | 70.36 | 1.07 |
| 55 | 27-Feb | 602.80 | 602.80 | 567.05 | 573.90 | 580.90 | -3.87 | 34,394.62 | 1,926,937 | 2.23 | 824,848 | 2.56 | 47.92 | 0.72 |
| 56 | 25-Feb | 605.25 | 614.95 | 590.80 | 597.00 | 602.97 | -0.88 | 35,779.00 | 1,331,976 | 1.54 | 461,128 | 1.43 | 27.80 | 0.40 |
| 57 | 24-Feb | 602.00 | 612.55 | 598.25 | 602.30 | 604.29 | -1.82 | 36,096.67 | 1,895,931 | 2.20 | 613,753 | 1.90 | 37.09 | 0.54 |
| 58 | 21-Feb | 632.95 | 650.55 | 610.15 | 613.45 | 624.14 | -3.60 | 36,764.91 | 2,396,378 | 2.77 | 872,893 | 2.71 | 54.48 | 0.77 |
| 59 | 20-Feb | 614.00 | 643.65 | 611.10 | 636.35 | 627.48 | 3.79 | 38,137.34 | 2,760,275 | 3.20 | 765,798 | 2.38 | 48.05 | 0.67 |
| 60 | 19-Feb | 614.05 | 631.25 | 608.05 | 613.10 | 619.31 | -0.43 | 36,743.93 | 1,931,280 | 2.24 | 609,594 | 1.89 | 37.75 | 0.54 |
| 61 | 18-Feb | 615.25 | 624.90 | 605.10 | 615.75 | 614.04 | 0.23 | 36,902.75 | 1,560,063 | 1.81 | 485,900 | 1.51 | 29.84 | 0.43 |
| 62 | 17-Feb | 617.00 | 630.50 | 603.00 | 614.35 | 616.14 | -0.87 | 36,818.85 | 2,257,720 | 2.61 | 570,542 | 1.77 | 35.15 | 0.50 |
| 63 | 14-Feb | 646.30 | 648.00 | 615.25 | 619.75 | 625.30 | -4.11 | 37,142.47 | 1,689,304 | 1.96 | 456,525 | 1.42 | 28.55 | 0.40 |
| 64 | 13-Feb | 658.00 | 665.70 | 642.10 | 646.30 | 649.23 | -1.33 | 38,733.65 | 2,033,845 | 2.35 | 643,738 | 2.00 | 41.79 | 0.57 |
| 65 | 12-Feb | 630.00 | 658.90 | 602.65 | 655.00 | 635.06 | 3.75 | 39,255.00 | 4,408,877 | 5.10 | 888,653 | 2.76 | 56.43 | 0.78 |
| 66 | 11-Feb | 651.00 | 655.00 | 626.50 | 631.35 | 634.63 | -3.63 | 37,837.68 | 1,632,760 | 1.89 | 506,160 | 1.57 | 32.12 | 0.44 |
| 67 | 10-Feb | 674.85 | 676.90 | 648.60 | 655.15 | 657.63 | -2.84 | 39,264.05 | 1,706,377 | 1.98 | 436,198 | 1.35 | 28.69 | 0.38 |
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