| 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 | Low52 Price: 442.29 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 599,313,828 | Low52 Date: 03-Apr-2024 | SHP: 68.71 / 5.88 / 6.39 / 19.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.70 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 674.95 / 562.3 | Week: 657.6 / 605.2 | Day: 628.85 / 604.55 | Float67: 0.69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 619.95 | 619.95 | 590.65 | 595.80 | 600.61 | -3.97 | 35,707.12 | 1,402,343 | 1.92 | 624,145 | 2.12 | 37.49 | 0.55 |
| 2 | 03-Apr | 605.95 | 628.85 | 604.55 | 620.40 | 618.20 | 1.26 | 37,181.43 | 1,458,002 | 2.00 | 528,904 | 1.80 | 32.70 | 0.46 |
| 3 | 02-Apr | 604.90 | 614.70 | 601.20 | 612.70 | 608.73 | 1.72 | 36,719.96 | 1,312,985 | 1.80 | 595,865 | 2.02 | 36.27 | 0.52 |
| 4 | 01-Apr | 616.90 | 620.50 | 599.05 | 602.35 | 607.74 | -2.11 | 36,099.67 | 1,116,719 | 1.53 | 474,368 | 1.61 | 28.83 | 0.42 |
| 5 | 28-Mar | 627.55 | 638.50 | 612.40 | 615.35 | 620.93 | -1.51 | 36,878.78 | 2,196,511 | 3.01 | 859,667 | 2.92 | 53.38 | 0.75 |
| 6 | 27-Mar | 611.00 | 631.10 | 605.20 | 624.80 | 621.69 | 2.07 | 37,445.13 | 2,586,293 | 3.54 | 1,296,358 | 4.40 | 80.59 | 1.14 |
| 7 | 26-Mar | 624.70 | 630.75 | 609.90 | 612.10 | 619.69 | -1.79 | 36,684.00 | 1,381,308 | 1.89 | 553,678 | 1.88 | 34.31 | 0.49 |
| 8 | 25-Mar | 654.00 | 655.50 | 620.20 | 623.25 | 634.08 | -3.98 | 37,352.23 | 2,229,994 | 3.05 | 1,168,874 | 3.97 | 74.12 | 1.03 |
| 9 | 24-Mar | 642.00 | 657.60 | 638.20 | 649.10 | 648.03 | 1.85 | 38,901.46 | 2,120,238 | 2.90 | 747,919 | 2.54 | 48.47 | 0.66 |
| 10 | 21-Mar | 639.00 | 674.95 | 622.95 | 637.30 | 647.21 | 0.17 | 38,194.27 | 4,770,204 | 6.53 | 2,079,115 | 7.06 | 134.56 | 1.83 |
| 11 | 20-Mar | 631.70 | 641.50 | 621.50 | 636.25 | 633.69 | 1.47 | 38,131.34 | 1,711,453 | 2.34 | 668,748 | 2.27 | 42.38 | 0.59 |
| 12 | 19-Mar | 610.00 | 639.85 | 610.00 | 627.05 | 627.50 | 3.03 | 37,579.97 | 2,105,384 | 2.88 | 704,632 | 2.39 | 44.22 | 0.62 |
| 13 | 18-Mar | 582.00 | 610.00 | 581.70 | 608.60 | 599.11 | 5.28 | 36,474.24 | 1,804,302 | 2.47 | 674,315 | 2.29 | 40.40 | 0.59 |
| 14 | 17-Mar | 578.00 | 589.35 | 575.30 | 578.10 | 580.71 | 0.29 | 34,646.33 | 1,275,036 | 1.75 | 575,675 | 1.96 | 33.43 | 0.51 |
| 15 | 13-Mar | 589.00 | 591.90 | 575.00 | 576.40 | 579.93 | -1.21 | 34,544.45 | 730,505 | 1.00 | 294,452 | 1.00 | 17.08 | 0.26 |
| 16 | 12-Mar | 593.70 | 597.90 | 572.40 | 583.45 | 582.69 | -1.36 | 34,966.97 | 983,256 | 1.35 | 424,054 | 1.44 | 24.71 | 0.37 |
| 17 | 11-Mar | 589.00 | 594.00 | 568.00 | 591.50 | 584.94 | -0.21 | 35,449.41 | 1,100,921 | 1.51 | 349,709 | 1.19 | 20.46 | 0.31 |
| 18 | 10-Mar | 606.25 | 616.00 | 588.55 | 592.75 | 598.91 | -2.10 | 35,524.33 | 1,166,229 | 1.60 | 516,156 | 1.75 | 30.91 | 0.45 |
| 19 | 07-Mar | 611.00 | 619.70 | 603.00 | 605.45 | 611.63 | -0.93 | 36,285.46 | 1,474,681 | 2.02 | 454,594 | 1.54 | 27.80 | 0.40 |
| 20 | 06-Mar | 609.00 | 619.20 | 602.00 | 611.15 | 610.00 | 1.46 | 36,627.06 | 1,747,575 | 2.39 | 643,785 | 2.19 | 39.00 | 0.57 |
| 21 | 05-Mar | 576.60 | 610.45 | 571.55 | 602.35 | 593.58 | 4.78 | 36,099.67 | 2,588,748 | 3.54 | 747,309 | 2.54 | 44.36 | 0.66 |
| 22 | 04-Mar | 570.00 | 601.25 | 567.55 | 574.85 | 581.85 | -0.44 | 34,451.56 | 2,207,505 | 3.02 | 742,841 | 2.52 | 43.22 | 0.65 |
| 23 | 03-Mar | 595.05 | 605.95 | 562.30 | 577.40 | 579.59 | -1.89 | 34,604.38 | 2,147,921 | 2.94 | 629,972 | 2.14 | 36.51 | 0.55 |
| 24 | 28-Feb | 564.00 | 594.00 | 560.15 | 588.50 | 578.09 | 2.54 | 35,269.62 | 3,413,857 | 4.67 | 1,217,056 | 4.13 | 70.36 | 1.07 |
| 25 | 27-Feb | 602.80 | 602.80 | 567.05 | 573.90 | 580.90 | -3.87 | 34,394.62 | 1,926,937 | 2.64 | 824,848 | 2.80 | 47.92 | 0.72 |
| 26 | 25-Feb | 605.25 | 614.95 | 590.80 | 597.00 | 602.97 | -0.88 | 35,779.00 | 1,331,976 | 1.82 | 461,128 | 1.57 | 27.80 | 0.40 |
| 27 | 24-Feb | 602.00 | 612.55 | 598.25 | 602.30 | 604.29 | -1.82 | 36,096.67 | 1,895,931 | 2.60 | 613,753 | 2.08 | 37.09 | 0.54 |
| 28 | 21-Feb | 632.95 | 650.55 | 610.15 | 613.45 | 624.14 | -3.60 | 36,764.91 | 2,396,378 | 3.28 | 872,893 | 2.96 | 54.48 | 0.77 |
| 29 | 20-Feb | 614.00 | 643.65 | 611.10 | 636.35 | 627.48 | 3.79 | 38,137.34 | 2,760,275 | 3.78 | 765,798 | 2.60 | 48.05 | 0.67 |
| 30 | 19-Feb | 614.05 | 631.25 | 608.05 | 613.10 | 619.31 | -0.43 | 36,743.93 | 1,931,280 | 2.64 | 609,594 | 2.07 | 37.75 | 0.54 |
| 31 | 18-Feb | 615.25 | 624.90 | 605.10 | 615.75 | 614.04 | 0.23 | 36,902.75 | 1,560,063 | 2.14 | 485,900 | 1.65 | 29.84 | 0.43 |
| 32 | 17-Feb | 617.00 | 630.50 | 603.00 | 614.35 | 616.14 | -0.87 | 36,818.85 | 2,257,720 | 3.09 | 570,542 | 1.94 | 35.15 | 0.50 |
| 33 | 14-Feb | 646.30 | 648.00 | 615.25 | 619.75 | 625.30 | -4.11 | 37,142.47 | 1,689,304 | 2.31 | 456,525 | 1.55 | 28.55 | 0.40 |
| 34 | 13-Feb | 658.00 | 665.70 | 642.10 | 646.30 | 649.23 | -1.33 | 38,733.65 | 2,033,845 | 2.78 | 643,738 | 2.19 | 41.79 | 0.57 |
| 35 | 12-Feb | 630.00 | 658.90 | 602.65 | 655.00 | 635.06 | 3.75 | 39,255.00 | 4,408,877 | 6.04 | 888,653 | 3.02 | 56.43 | 0.78 |
| 36 | 11-Feb | 651.00 | 655.00 | 626.50 | 631.35 | 634.63 | -3.63 | 37,837.68 | 1,632,760 | 2.24 | 506,160 | 1.72 | 32.12 | 0.44 |
| 37 | 10-Feb | 674.85 | 676.90 | 648.60 | 655.15 | 657.63 | -2.84 | 39,264.05 | 1,706,377 | 2.34 | 436,198 | 1.48 | 28.69 | 0.38 |
| 38 | 07-Feb | 681.00 | 693.65 | 668.30 | 674.30 | 679.79 | -0.39 | 40,411.73 | 3,450,093 | 4.72 | 467,201 | 1.59 | 31.76 | 0.41 |
| 39 | 06-Feb | 705.70 | 718.00 | 671.35 | 676.95 | 685.05 | -3.52 | 40,570.55 | 8,174,010 | 11.19 | 1,276,571 | 4.34 | 87.45 | 1.12 |
| 40 | 05-Feb | 645.00 | 738.60 | 645.00 | 701.65 | 715.47 | 9.21 | 42,050.85 | 24,809,182 | 33.96 | 2,219,717 | 7.54 | 158.81 | 1.95 |
| 41 | 04-Feb | 632.80 | 649.40 | 624.70 | 642.45 | 635.92 | 2.69 | 38,502.92 | 2,205,683 | 3.02 | 719,771 | 2.44 | 45.77 | 0.63 |
| 42 | 03-Feb | 646.55 | 649.65 | 616.30 | 625.65 | 626.36 | -5.36 | 37,496.07 | 2,457,939 | 3.36 | 800,152 | 2.72 | 50.12 | 0.70 |
| 43 | 01-Feb | 644.00 | 669.85 | 638.00 | 661.05 | 655.56 | 3.75 | 39,617.64 | 2,009,141 | 2.75 | 438,849 | 1.49 | 28.77 | 0.39 |
| 44 | 31-Jan | 622.40 | 648.65 | 622.40 | 637.15 | 635.92 | -1.34 | 38,185.28 | 3,163,381 | 4.33 | 927,805 | 3.15 | 59.00 | 0.81 |
| 45 | 30-Jan | 670.60 | 690.00 | 640.15 | 645.80 | 660.59 | -3.70 | 38,703.69 | 2,759,670 | 3.78 | 835,980 | 2.84 | 55.22 | 0.73 |
| 46 | 29-Jan | 613.45 | 675.55 | 607.20 | 670.60 | 652.26 | 3.81 | 40,189.99 | 5,188,093 | 7.10 | 892,823 | 3.03 | 58.24 | 0.78 |
| 47 | 28-Jan | 667.10 | 670.50 | 612.00 | 646.00 | 638.61 | -2.58 | 38,715.00 | 4,356,281 | 5.96 | 1,057,901 | 3.59 | 67.56 | 0.93 |
| 48 | 27-Jan | 693.00 | 693.00 | 627.10 | 663.10 | 649.04 | -4.50 | 39,740.50 | 5,415,536 | 7.41 | 1,540,885 | 5.23 | 100.01 | 1.35 |
| 49 | 24-Jan | 730.95 | 734.85 | 691.30 | 694.35 | 705.78 | -4.40 | 41,613.36 | 2,495,956 | 3.42 | 996,508 | 3.38 | 70.33 | 0.87 |
| 50 | 23-Jan | 723.45 | 759.50 | 721.60 | 726.30 | 737.18 | 0.19 | 43,528.16 | 3,786,083 | 5.18 | 1,359,831 | 4.62 | 100.24 | 1.19 |
| 51 | 22-Jan | 746.00 | 750.05 | 706.05 | 724.90 | 722.06 | -2.77 | 43,444.26 | 3,842,592 | 5.26 | 1,423,525 | 4.83 | 102.79 | 1.25 |
| 52 | 21-Jan | 810.05 | 812.60 | 739.15 | 745.00 | 760.34 | -8.39 | 44,648.00 | 4,106,030 | 5.62 | 1,387,481 | 4.71 | 105.50 | 1.22 |
| 53 | 20-Jan | 806.00 | 827.15 | 800.00 | 807.50 | 811.26 | 1.46 | 48,394.59 | 2,137,841 | 2.93 | 549,288 | 1.87 | 44.56 | 0.48 |
| 54 | 17-Jan | 812.50 | 822.00 | 779.10 | 795.75 | 798.86 | -0.45 | 47,690.40 | 3,517,519 | 4.82 | 951,871 | 3.23 | 76.04 | 0.84 |
| 55 | 16-Jan | 870.00 | 887.00 | 796.00 | 799.35 | 825.92 | -7.98 | 47,906.15 | 3,848,822 | 5.27 | 1,717,692 | 5.83 | 141.87 | 1.51 |
| 56 | 15-Jan | 885.00 | 916.95 | 854.20 | 863.10 | 885.07 | -3.64 | 51,726.78 | 2,515,769 | 3.44 | 858,972 | 2.92 | 76.03 | 0.75 |
| 57 | 14-Jan | 840.00 | 902.00 | 834.50 | 894.55 | 865.05 | 7.64 | 53,611.62 | 2,922,375 | 4.00 | 692,171 | 2.35 | 59.88 | 0.61 |
| 58 | 13-Jan | 861.00 | 871.95 | 816.75 | 826.25 | 841.27 | -6.28 | 49,518.31 | 1,903,029 | 2.61 | 709,285 | 2.41 | 59.67 | 0.62 |
| 59 | 10-Jan | 901.20 | 910.30 | 870.00 | 878.10 | 892.13 | -2.63 | 52,625.75 | 1,774,395 | 2.43 | 655,549 | 2.23 | 58.48 | 0.58 |
| 60 | 09-Jan | 943.00 | 943.00 | 892.65 | 901.20 | 916.39 | -4.32 | 54,010.16 | 1,103,252 | 1.51 | 547,271 | 1.86 | 50.15 | 0.48 |
| 61 | 08-Jan | 974.90 | 975.00 | 928.00 | 940.10 | 944.90 | -3.18 | 56,341.49 | 1,162,389 | 1.59 | 465,805 | 1.58 | 44.01 | 0.41 |
| 62 | 07-Jan | 927.00 | 975.90 | 927.00 | 970.00 | 954.88 | 4.61 | 58,133.00 | 1,668,102 | 2.28 | 627,464 | 2.13 | 59.92 | 0.55 |
| 63 | 06-Jan | 978.00 | 978.65 | 917.20 | 925.25 | 942.21 | -4.97 | 55,451.51 | 1,568,627 | 2.15 | 662,503 | 2.25 | 62.42 | 0.58 |
| 64 | 03-Jan | 989.50 | 999.95 | 968.35 | 971.20 | 984.93 | -1.44 | 58,205.36 | 1,070,697 | 1.47 | 418,889 | 1.42 | 41.26 | 0.37 |
| 65 | 02-Jan | 972.00 | 997.95 | 967.10 | 985.20 | 983.32 | 1.50 | 59,044.40 | 1,351,757 | 1.85 | 456,261 | 1.55 | 44.87 | 0.40 |
| 66 | 01-Jan | 952.95 | 984.50 | 945.25 | 970.45 | 970.87 | 1.72 | 58,160.41 | 1,457,038 | 1.99 | 507,936 | 1.73 | 49.31 | 0.45 |
| 67 | 31-Dec | 962.00 | 964.90 | 932.15 | 953.80 | 949.05 | -1.26 | 57,162.55 | 1,218,660 | 1.67 | 434,827 | 1.48 | 41.27 | 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