| 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: 970.2; Drift%: 2.65 |
| Industry: Capital Markets | Face Value: 1; VWAP21: 1,011.42 | Low52 Price: 513.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 600,409,847 | Low52 Date: 07-Apr-2025 | SHP: 67.69 / 7.52 / 5.84 / 18.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 999.95 / 560.15 | Month: 966.5 / 859.6 | Week: 1,097.1 / 941.25 | Day: 1,000.0 / 982.35 | Sis67: 39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 987.95 | 1,000.00 | 982.35 | 996.65 | 992.78 | 0.78 | 59,839.85 | 708,432 | 2.65 | 334,112 | 2.38 | 33.17 | 29 |
| 2 | 11-Nov | 1,007.00 | 1,007.00 | 984.25 | 988.90 | 993.08 | -1.32 | 59,374.53 | 577,988 | 2.17 | 319,787 | 2.28 | 31.76 | 27 |
| 3 | 10-Nov | 1,001.85 | 1,008.35 | 990.10 | 1,002.10 | 1,000.71 | 0.57 | 60,167.07 | 572,663 | 2.15 | 261,203 | 1.86 | 26.14 | 22 |
| 4 | 07-Nov | 985.85 | 1,009.00 | 964.70 | 996.45 | 991.82 | 0.91 | 59,827.84 | 842,897 | 3.16 | 325,099 | 2.32 | 32.24 | 28 |
| 5 | 06-Nov | 987.00 | 997.00 | 976.15 | 987.50 | 985.70 | 0.15 | 59,290.47 | 598,664 | 2.24 | 243,326 | 1.74 | 23.98 | 21 |
| 6 | 04-Nov | 1,009.95 | 1,016.35 | 982.65 | 986.00 | 994.62 | -2.27 | 59,200.00 | 742,536 | 2.78 | 361,190 | 2.58 | 35.92 | 31 |
| 7 | 03-Nov | 978.00 | 1,014.00 | 970.20 | 1,008.90 | 995.64 | 3.16 | 60,575.35 | 1,877,970 | 7.04 | 681,865 | 4.86 | 67.89 | 58 |
| 8 | 31-Oct | 991.00 | 993.60 | 941.25 | 978.00 | 970.70 | -4.61 | 58,720.00 | 5,240,331 | 19.63 | 1,661,719 | 11.85 | 161.30 | 142 |
| 9 | 30-Oct | 1,009.75 | 1,033.00 | 998.85 | 1,025.30 | 1,022.26 | 1.74 | 61,560.02 | 1,824,591 | 6.84 | 668,302 | 4.77 | 68.32 | 57 |
| 10 | 29-Oct | 1,055.05 | 1,055.05 | 997.15 | 1,007.80 | 1,014.29 | -7.65 | 60,509.30 | 4,733,596 | 17.73 | 2,073,899 | 14.79 | 210.35 | 177 |
| 11 | 28-Oct | 1,064.20 | 1,097.10 | 1,060.00 | 1,091.30 | 1,087.08 | 3.06 | 65,522.73 | 2,427,463 | 9.09 | 802,534 | 5.72 | 87.24 | 69 |
| 12 | 27-Oct | 1,041.00 | 1,064.90 | 1,035.40 | 1,058.90 | 1,053.32 | 2.19 | 63,577.40 | 1,429,690 | 5.36 | 662,213 | 4.72 | 69.75 | 57 |
| 13 | 24-Oct | 1,024.00 | 1,045.00 | 1,019.60 | 1,036.20 | 1,035.47 | 1.57 | 62,214.47 | 981,772 | 3.68 | 491,211 | 3.50 | 50.86 | 42 |
| 14 | 23-Oct | 1,029.00 | 1,034.15 | 1,015.00 | 1,020.20 | 1,024.32 | -0.59 | 61,253.81 | 630,743 | 2.36 | 386,178 | 2.75 | 39.56 | 33 |
| 15 | 21-Oct | 1,029.00 | 1,030.00 | 1,021.00 | 1,026.25 | 1,026.09 | 0.58 | 61,617.06 | 266,944 | 1.00 | 140,189 | 1.00 | 14.38 | 12 |
| 16 | 20-Oct | 1,015.00 | 1,024.70 | 1,004.70 | 1,020.35 | 1,016.69 | 1.56 | 61,262.82 | 777,381 | 2.91 | 368,339 | 2.63 | 37.45 | 32 |
| 17 | 17-Oct | 1,011.45 | 1,011.95 | 998.50 | 1,004.65 | 1,005.81 | -0.21 | 60,320.18 | 716,156 | 2.68 | 403,299 | 2.88 | 40.56 | 35 |
| 18 | 16-Oct | 1,024.20 | 1,024.20 | 1,003.00 | 1,006.75 | 1,010.41 | -1.23 | 60,446.26 | 555,905 | 2.08 | 254,221 | 1.81 | 25.69 | 22 |
| 19 | 15-Oct | 1,003.00 | 1,023.40 | 995.60 | 1,019.25 | 1,012.79 | 2.03 | 61,196.77 | 1,045,369 | 3.92 | 427,271 | 3.05 | 43.27 | 37 |
| 20 | 14-Oct | 1,008.55 | 1,020.00 | 991.30 | 999.00 | 1,008.00 | -0.49 | 59,980.00 | 1,412,070 | 5.29 | 554,531 | 3.96 | 55.00 | 47 |
| 21 | 13-Oct | 967.00 | 1,010.00 | 962.10 | 1,003.95 | 998.25 | 3.79 | 60,278.15 | 3,415,903 | 12.80 | 911,669 | 6.50 | 91.01 | 78 |
| 22 | 10-Oct | 952.20 | 980.75 | 952.20 | 967.30 | 964.31 | -1.32 | 58,077.64 | 1,372,916 | 5.14 | 434,812 | 3.10 | 41.93 | 37 |
| 23 | 09-Oct | 923.00 | 988.00 | 920.80 | 980.25 | 971.02 | 6.09 | 58,855.18 | 3,854,809 | 14.44 | 1,159,323 | 8.27 | 112.57 | 99 |
| 24 | 08-Oct | 935.00 | 935.90 | 920.00 | 923.95 | 928.34 | -1.43 | 55,474.87 | 334,903 | 1.25 | 180,449 | 1.29 | 16.75 | 15 |
| 25 | 07-Oct | 936.40 | 947.00 | 928.20 | 937.40 | 940.53 | 0.23 | 56,282.42 | 635,299 | 2.38 | 293,234 | 2.09 | 27.58 | 25 |
| 26 | 06-Oct | 910.00 | 941.50 | 905.50 | 935.25 | 928.59 | 2.66 | 56,153.33 | 925,225 | 3.47 | 379,896 | 2.71 | 35.28 | 33 |
| 27 | 03-Oct | 903.70 | 914.00 | 896.40 | 911.00 | 906.03 | 1.21 | 54,697.00 | 485,972 | 1.82 | 254,524 | 1.82 | 23.06 | 22 |
| 28 | 01-Oct | 890.10 | 902.40 | 877.70 | 900.10 | 888.41 | 0.73 | 54,042.89 | 649,035 | 2.43 | 286,470 | 2.04 | 25.45 | 25 |
| 29 | 30-Sep | 920.10 | 923.75 | 880.10 | 893.60 | 900.57 | -2.47 | 53,652.62 | 715,679 | 2.68 | 430,797 | 3.07 | 38.80 | 37 |
| 30 | 29-Sep | 912.45 | 928.85 | 909.40 | 916.20 | 918.70 | 0.60 | 55,009.55 | 659,150 | 2.47 | 335,975 | 2.40 | 30.87 | 29 |
| 31 | 26-Sep | 923.00 | 927.05 | 901.60 | 910.75 | 914.87 | -1.01 | 54,682.33 | 576,550 | 2.16 | 256,050 | 1.83 | 23.43 | 22 |
| 32 | 25-Sep | 940.00 | 948.00 | 916.35 | 920.05 | 930.32 | -2.51 | 55,240.71 | 545,291 | 2.04 | 320,346 | 2.29 | 29.80 | 27 |
| 33 | 24-Sep | 960.00 | 966.50 | 936.55 | 943.75 | 953.55 | -1.52 | 56,663.68 | 477,688 | 1.79 | 264,906 | 1.89 | 25.26 | 23 |
| 34 | 23-Sep | 951.00 | 962.00 | 943.65 | 958.35 | 952.14 | 0.85 | 57,540.28 | 684,313 | 2.56 | 436,485 | 3.11 | 41.56 | 37 |
| 35 | 22-Sep | 943.45 | 962.00 | 940.45 | 950.30 | 954.80 | 0.59 | 57,056.95 | 766,897 | 2.87 | 395,416 | 2.82 | 37.75 | 34 |
| 36 | 19-Sep | 923.05 | 962.00 | 921.50 | 944.70 | 949.41 | 2.35 | 56,720.72 | 2,360,368 | 8.84 | 1,084,614 | 7.74 | 102.97 | 93 |
| 37 | 18-Sep | 940.00 | 940.10 | 919.05 | 923.05 | 927.08 | -1.11 | 55,420.83 | 478,648 | 1.79 | 255,689 | 1.82 | 23.70 | 22 |
| 38 | 17-Sep | 941.00 | 941.45 | 928.95 | 933.45 | 935.15 | -0.10 | 56,045.26 | 491,544 | 1.84 | 285,919 | 2.04 | 26.74 | 25 |
| 39 | 16-Sep | 945.00 | 945.00 | 928.85 | 934.40 | 934.39 | -0.67 | 56,102.30 | 455,315 | 1.71 | 235,744 | 1.68 | 22.03 | 20 |
| 40 | 15-Sep | 921.95 | 946.75 | 915.60 | 940.75 | 934.02 | 2.48 | 56,483.56 | 888,127 | 3.33 | 409,589 | 2.92 | 38.26 | 35 |
| 41 | 12-Sep | 912.80 | 928.90 | 905.00 | 918.00 | 917.54 | 0.36 | 55,117.00 | 591,125 | 2.21 | 243,096 | 1.73 | 22.31 | 21 |
| 42 | 11-Sep | 920.00 | 923.90 | 905.00 | 914.75 | 914.50 | -0.57 | 54,922.49 | 666,552 | 2.50 | 275,113 | 1.96 | 25.16 | 24 |
| 43 | 10-Sep | 889.90 | 924.90 | 889.00 | 920.00 | 913.31 | 3.98 | 55,237.00 | 1,513,502 | 5.67 | 688,295 | 4.91 | 62.86 | 59 |
| 44 | 09-Sep | 896.00 | 900.10 | 880.10 | 884.75 | 884.97 | -1.15 | 53,121.26 | 471,558 | 1.77 | 242,196 | 1.73 | 21.43 | 21 |
| 45 | 08-Sep | 877.45 | 908.25 | 870.05 | 895.00 | 892.06 | 2.51 | 53,736.00 | 805,095 | 3.02 | 329,289 | 2.35 | 29.37 | 28 |
| 46 | 05-Sep | 874.35 | 882.60 | 865.80 | 873.05 | 873.90 | 0.25 | 52,418.78 | 628,011 | 2.35 | 216,224 | 1.54 | 18.90 | 19 |
| 47 | 04-Sep | 889.70 | 895.00 | 867.85 | 870.85 | 876.31 | -1.16 | 52,286.69 | 531,433 | 1.99 | 217,994 | 1.55 | 19.10 | 19 |
| 48 | 03-Sep | 878.95 | 884.85 | 873.00 | 881.10 | 879.29 | 0.69 | 52,902.11 | 429,716 | 1.61 | 190,983 | 1.36 | 16.79 | 16 |
| 49 | 02-Sep | 900.95 | 901.20 | 871.20 | 875.10 | 877.81 | -2.27 | 52,541.87 | 1,142,882 | 4.28 | 494,664 | 3.53 | 43.42 | 42 |
| 50 | 01-Sep | 860.95 | 900.00 | 859.60 | 895.40 | 883.01 | 4.44 | 53,760.70 | 1,172,804 | 4.39 | 454,986 | 3.25 | 40.18 | 39 |
| 51 | 29-Aug | 890.05 | 900.90 | 852.00 | 857.30 | 871.17 | -3.57 | 51,473.14 | 886,375 | 3.32 | 444,628 | 3.17 | 38.73 | 38 |
| 52 | 28-Aug | 908.15 | 908.15 | 886.00 | 889.00 | 895.92 | -2.19 | 53,376.00 | 556,768 | 2.09 | 240,744 | 1.72 | 21.57 | 21 |
| 53 | 26-Aug | 920.05 | 925.70 | 901.10 | 908.95 | 911.44 | -1.81 | 54,574.25 | 920,618 | 3.45 | 552,013 | 3.94 | 50.31 | 47 |
| 54 | 25-Aug | 932.90 | 938.00 | 918.50 | 925.70 | 925.78 | -0.38 | 55,579.94 | 613,837 | 2.30 | 299,938 | 2.14 | 27.77 | 26 |
| 55 | 22-Aug | 949.00 | 949.00 | 925.15 | 929.25 | 935.98 | -2.11 | 55,793.09 | 605,404 | 2.27 | 288,707 | 2.06 | 27.02 | 25 |
| 56 | 21-Aug | 962.10 | 963.00 | 933.85 | 949.30 | 947.46 | -1.14 | 56,996.91 | 799,074 | 2.99 | 341,556 | 2.44 | 32.36 | 29 |
| 57 | 20-Aug | 962.95 | 969.50 | 955.50 | 960.25 | 961.09 | 0.05 | 57,654.36 | 548,309 | 2.05 | 252,428 | 1.80 | 24.26 | 22 |
| 58 | 19-Aug | 941.00 | 978.00 | 933.30 | 959.80 | 960.74 | 2.31 | 57,627.34 | 2,442,587 | 9.15 | 1,031,939 | 7.36 | 99.14 | 88 |
| 59 | 18-Aug | 934.90 | 945.00 | 932.30 | 938.10 | 938.50 | 0.96 | 56,324.45 | 841,636 | 3.15 | 403,843 | 2.88 | 37.90 | 35 |
| 60 | 14-Aug | 929.90 | 935.05 | 922.55 | 929.20 | 929.59 | 0.04 | 55,790.08 | 694,343 | 2.60 | 412,635 | 2.94 | 38.36 | 35 |
| 61 | 13-Aug | 919.00 | 937.95 | 915.85 | 928.85 | 930.30 | 1.93 | 55,769.07 | 898,720 | 3.37 | 395,832 | 2.82 | 36.82 | 34 |
| 62 | 12-Aug | 920.30 | 923.95 | 907.30 | 911.30 | 917.52 | -0.79 | 54,715.35 | 439,883 | 1.65 | 207,963 | 1.48 | 19.08 | 18 |
| 63 | 11-Aug | 909.00 | 923.20 | 895.15 | 918.55 | 908.30 | 1.43 | 55,150.65 | 920,044 | 3.45 | 477,882 | 3.41 | 43.41 | 40 |
| 64 | 08-Aug | 917.80 | 922.55 | 902.45 | 905.60 | 911.41 | -1.33 | 54,373.12 | 750,514 | 2.81 | 435,969 | 3.11 | 39.73 | 37 |
| 65 | 07-Aug | 915.95 | 924.20 | 893.75 | 917.80 | 906.16 | -0.75 | 55,105.62 | 1,265,629 | 4.74 | 641,811 | 4.58 | 58.16 | 54 |
| 66 | 06-Aug | 913.15 | 930.00 | 900.30 | 924.75 | 917.53 | 1.54 | 55,522.90 | 818,684 | 3.07 | 266,737 | 1.90 | 24.47 | 22 |
| 67 | 05-Aug | 927.05 | 933.90 | 907.10 | 910.75 | 917.29 | -1.73 | 54,682.33 | 584,325 | 2.19 | 233,954 | 1.67 | 21.46 | 20 |
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