| Macro-sector: Financial Services | Band: 20 | High52 Price: 199.39 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 155.67 | Low52 Price: 120.0 | Barrier: 154.37; Drift%: 0.23 |
| Basic Industry: Microfinance Institutions | Total Equity: 170,492,176 | Low52 Date: 07-Apr-2025 | SHP: 55.47 / 23.17 / 3.03 / 16.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 184.69 / 119.25 | Month: 196.25 / 167.01 | Week: 187.88 / 168.0 | Day: 157.88 / 153.56 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 155.50 | 157.88 | 153.56 | 154.73 | 154.97 | 0.05 | 2,638.03 | 82,444 | 1.82 | 31,670 | 1.35 | 0.49 | 11 |
| 2 | 06-Apr | 150.80 | 155.59 | 150.01 | 154.65 | 154.01 | 1.17 | 2,636.66 | 129,680 | 2.86 | 76,048 | 3.24 | 1.17 | 27 |
| 3 | 02-Apr | 148.10 | 154.00 | 145.80 | 152.86 | 149.99 | 1.62 | 2,606.14 | 94,030 | 2.07 | 33,390 | 1.42 | 0.50 | 12 |
| 4 | 01-Apr | 151.81 | 154.37 | 149.01 | 150.43 | 151.26 | 3.25 | 2,564.71 | 193,044 | 4.26 | 73,444 | 3.13 | 1.11 | 26 |
| 5 | 30-Mar | 155.24 | 156.60 | 144.38 | 145.69 | 149.17 | -5.03 | 2,483.90 | 249,313 | 5.50 | 105,622 | 4.50 | 1.58 | 37 |
| 6 | 27-Mar | 163.03 | 169.22 | 153.00 | 153.40 | 159.01 | -7.32 | 2,615.35 | 268,391 | 5.92 | 148,166 | 6.31 | 2.36 | 52 |
| 7 | 25-Mar | 155.10 | 170.37 | 155.10 | 165.51 | 165.92 | 6.75 | 2,821.82 | 454,878 | 10.03 | 229,024 | 9.75 | 3.80 | 81 |
| 8 | 24-Mar | 153.00 | 156.00 | 149.15 | 155.05 | 152.99 | 4.41 | 2,643.48 | 218,001 | 4.81 | 113,737 | 4.84 | 1.74 | 40 |
| 9 | 23-Mar | 148.01 | 153.68 | 141.20 | 148.50 | 144.90 | -1.56 | 2,531.81 | 304,551 | 6.71 | 118,278 | 5.04 | 1.71 | 42 |
| 10 | 20-Mar | 148.00 | 152.00 | 147.45 | 150.85 | 149.95 | 1.85 | 2,571.87 | 123,765 | 2.73 | 64,314 | 2.74 | 0.96 | 23 |
| 11 | 19-Mar | 152.71 | 152.71 | 147.77 | 148.11 | 150.24 | -3.47 | 2,525.16 | 202,101 | 4.45 | 81,767 | 3.48 | 1.23 | 29 |
| 12 | 18-Mar | 148.35 | 156.78 | 147.45 | 153.43 | 152.26 | 3.42 | 2,615.86 | 253,404 | 5.59 | 119,343 | 5.08 | 1.82 | 42 |
| 13 | 17-Mar | 145.40 | 149.89 | 144.36 | 148.36 | 147.19 | 1.99 | 2,529.42 | 95,847 | 2.11 | 53,779 | 2.29 | 0.79 | 19 |
| 14 | 16-Mar | 146.00 | 148.50 | 141.50 | 145.46 | 144.01 | -0.34 | 2,479.98 | 185,878 | 4.10 | 97,342 | 4.14 | 1.40 | 34 |
| 15 | 13-Mar | 152.00 | 153.55 | 145.10 | 145.96 | 148.67 | -4.95 | 2,488.50 | 233,259 | 5.14 | 130,986 | 5.58 | 1.95 | 46 |
| 16 | 12-Mar | 152.00 | 155.25 | 150.80 | 153.56 | 153.24 | -1.43 | 2,618.08 | 142,678 | 3.14 | 79,874 | 3.40 | 1.22 | 28 |
| 17 | 11-Mar | 158.00 | 158.00 | 155.00 | 155.79 | 155.91 | 0.02 | 2,656.10 | 100,264 | 2.21 | 66,508 | 2.83 | 1.04 | 23 |
| 18 | 10-Mar | 153.35 | 157.78 | 152.65 | 155.76 | 155.18 | 2.10 | 2,655.59 | 149,787 | 3.30 | 73,168 | 3.12 | 1.14 | 26 |
| 19 | 09-Mar | 155.00 | 155.00 | 148.55 | 152.55 | 151.85 | -3.94 | 2,600.86 | 213,888 | 4.71 | 117,802 | 5.02 | 1.79 | 42 |
| 20 | 06-Mar | 157.29 | 161.00 | 156.65 | 158.80 | 158.76 | 0.32 | 2,707.42 | 169,508 | 3.74 | 91,432 | 3.89 | 1.45 | 32 |
| 21 | 05-Mar | 159.99 | 160.00 | 155.10 | 158.29 | 156.97 | -0.02 | 2,698.72 | 190,994 | 4.21 | 93,413 | 3.98 | 1.47 | 33 |
| 22 | 04-Mar | 159.98 | 161.30 | 157.01 | 158.32 | 159.35 | -2.65 | 2,699.23 | 195,817 | 4.32 | 115,975 | 4.94 | 1.85 | 41 |
| 23 | 02-Mar | 163.00 | 166.88 | 159.92 | 162.63 | 162.90 | -3.72 | 2,772.71 | 363,360 | 8.01 | 193,420 | 8.24 | 3.15 | 68 |
| 24 | 27-Feb | 175.01 | 175.01 | 168.00 | 168.91 | 170.53 | -3.75 | 2,879.78 | 359,950 | 7.93 | 195,416 | 8.32 | 3.33 | 69 |
| 25 | 26-Feb | 177.00 | 181.00 | 174.00 | 175.49 | 176.11 | -0.65 | 2,991.97 | 164,154 | 3.62 | 89,439 | 3.81 | 1.58 | 32 |
| 26 | 25-Feb | 178.68 | 183.75 | 175.62 | 176.64 | 178.53 | -0.69 | 3,011.57 | 143,284 | 3.16 | 71,809 | 3.06 | 1.28 | 25 |
| 27 | 24-Feb | 181.71 | 182.16 | 176.04 | 177.87 | 177.84 | -1.63 | 3,032.54 | 186,437 | 4.11 | 103,965 | 4.43 | 1.85 | 37 |
| 28 | 23-Feb | 185.00 | 187.88 | 180.27 | 180.81 | 183.88 | -1.13 | 3,082.67 | 134,659 | 2.97 | 64,655 | 2.75 | 1.19 | 23 |
| 29 | 20-Feb | 185.53 | 185.88 | 180.80 | 182.87 | 182.78 | -0.65 | 3,117.79 | 217,940 | 4.80 | 81,511 | 3.47 | 1.49 | 29 |
| 30 | 19-Feb | 195.18 | 195.20 | 182.50 | 184.06 | 188.09 | -5.14 | 3,138.08 | 275,176 | 6.07 | 128,426 | 5.47 | 2.42 | 45 |
| 31 | 18-Feb | 188.57 | 198.50 | 186.16 | 194.03 | 194.18 | 3.40 | 3,308.06 | 512,200 | 11.29 | 207,816 | 8.85 | 4.04 | 73 |
| 32 | 17-Feb | 192.00 | 194.90 | 187.00 | 187.65 | 190.10 | -1.76 | 3,199.29 | 129,211 | 2.85 | 55,032 | 2.34 | 1.05 | 19 |
| 33 | 16-Feb | 190.30 | 192.77 | 187.00 | 191.02 | 189.64 | 0.38 | 3,256.74 | 206,703 | 4.56 | 103,158 | 4.39 | 1.96 | 36 |
| 34 | 13-Feb | 187.00 | 196.00 | 187.00 | 190.30 | 192.42 | 1.86 | 3,244.47 | 832,413 | 18.35 | 281,038 | 11.97 | 5.41 | 99 |
| 35 | 12-Feb | 191.75 | 192.10 | 184.35 | 186.82 | 187.17 | -2.09 | 3,185.13 | 496,670 | 10.95 | 222,960 | 9.49 | 4.17 | 79 |
| 36 | 11-Feb | 177.00 | 192.54 | 176.99 | 190.81 | 187.57 | 8.08 | 3,253.16 | 1,301,135 | 28.68 | 436,456 | 18.58 | 8.19 | 154 |
| 37 | 10-Feb | 195.24 | 197.20 | 175.11 | 176.54 | 183.50 | -6.38 | 3,009.87 | 1,439,787 | 31.74 | 514,764 | 21.92 | 9.45 | 181 |
| 38 | 09-Feb | 184.94 | 189.70 | 180.00 | 188.57 | 185.40 | 4.34 | 3,214.97 | 288,132 | 6.35 | 153,645 | 6.54 | 2.85 | 54 |
| 39 | 06-Feb | 177.50 | 181.45 | 175.63 | 180.72 | 178.67 | 1.26 | 3,081.13 | 84,342 | 1.86 | 38,725 | 1.65 | 0.69 | 14 |
| 40 | 05-Feb | 181.34 | 181.34 | 177.58 | 178.48 | 179.23 | -1.58 | 3,042.94 | 45,367 | 1.00 | 23,486 | 1.00 | 0.42 | 8 |
| 41 | 04-Feb | 177.30 | 182.35 | 176.02 | 181.34 | 180.19 | 1.70 | 3,091.71 | 81,113 | 1.79 | 42,945 | 1.83 | 0.77 | 15 |
| 42 | 03-Feb | 184.80 | 184.80 | 175.05 | 178.30 | 177.43 | 2.83 | 3,039.88 | 127,039 | 2.80 | 72,804 | 3.10 | 1.29 | 26 |
| 43 | 02-Feb | 170.51 | 176.18 | 167.30 | 173.40 | 171.89 | -0.07 | 2,956.33 | 189,933 | 4.19 | 96,696 | 4.12 | 1.66 | 34 |
| 44 | 01-Feb | 178.24 | 181.80 | 172.00 | 173.52 | 175.78 | -2.64 | 2,958.38 | 72,329 | 1.59 | 44,287 | 1.89 | 0.78 | 16 |
| 45 | 30-Jan | 176.00 | 180.86 | 174.61 | 178.23 | 178.13 | 0.11 | 3,038.68 | 103,584 | 2.28 | 53,991 | 2.30 | 0.96 | 19 |
| 46 | 29-Jan | 178.99 | 181.86 | 177.00 | 178.04 | 179.07 | -0.64 | 3,035.44 | 112,915 | 2.49 | 66,072 | 2.81 | 1.18 | 23 |
| 47 | 28-Jan | 179.90 | 182.80 | 177.06 | 179.19 | 179.17 | -0.39 | 3,055.05 | 130,225 | 2.87 | 64,822 | 2.76 | 1.16 | 23 |
| 48 | 27-Jan | 179.44 | 181.49 | 175.15 | 179.90 | 178.67 | 0.41 | 3,067.15 | 111,121 | 2.45 | 57,397 | 2.44 | 1.03 | 20 |
| 49 | 23-Jan | 182.50 | 183.62 | 177.60 | 179.16 | 180.94 | -1.84 | 3,054.54 | 128,780 | 2.84 | 67,056 | 2.86 | 1.21 | 23 |
| 50 | 22-Jan | 180.55 | 188.80 | 178.55 | 182.52 | 183.66 | 1.30 | 3,111.82 | 228,334 | 5.03 | 87,628 | 3.73 | 1.61 | 31 |
| 51 | 21-Jan | 174.60 | 182.29 | 172.45 | 180.18 | 178.80 | 1.23 | 3,071.93 | 259,038 | 5.71 | 127,814 | 5.44 | 2.29 | 45 |
| 52 | 20-Jan | 181.24 | 181.26 | 174.01 | 177.99 | 176.79 | -1.70 | 3,034.59 | 183,189 | 4.04 | 93,322 | 3.97 | 1.65 | 33 |
| 53 | 19-Jan | 185.10 | 185.10 | 180.50 | 181.07 | 181.95 | -2.67 | 3,087.10 | 120,840 | 2.66 | 68,635 | 2.92 | 1.25 | 24 |
| 54 | 16-Jan | 187.86 | 192.50 | 185.12 | 186.03 | 188.68 | -1.44 | 3,171.67 | 151,748 | 3.34 | 75,654 | 3.22 | 1.43 | 27 |
| 55 | 14-Jan | 180.60 | 189.70 | 180.60 | 188.74 | 186.71 | 2.95 | 3,217.87 | 192,262 | 4.24 | 101,582 | 4.33 | 1.90 | 36 |
| 56 | 13-Jan | 187.00 | 188.18 | 181.00 | 183.34 | 183.87 | -1.79 | 3,125.80 | 78,185 | 1.72 | 39,278 | 1.67 | 0.72 | 14 |
| 57 | 12-Jan | 180.60 | 191.44 | 176.55 | 186.69 | 181.65 | 3.37 | 3,182.92 | 161,240 | 3.55 | 75,694 | 3.22 | 1.37 | 27 |
| 58 | 09-Jan | 182.65 | 186.56 | 179.00 | 180.60 | 182.10 | -2.61 | 3,079.09 | 164,706 | 3.63 | 83,950 | 3.57 | 1.53 | 29 |
| 59 | 08-Jan | 192.89 | 192.89 | 183.39 | 185.44 | 185.70 | -2.91 | 3,161.61 | 228,998 | 5.05 | 124,367 | 5.30 | 2.31 | 44 |
| 60 | 07-Jan | 185.49 | 193.00 | 182.41 | 191.00 | 187.78 | 3.05 | 3,256.00 | 279,925 | 6.17 | 161,665 | 6.88 | 3.04 | 57 |
| 61 | 06-Jan | 189.00 | 189.39 | 185.00 | 185.35 | 186.04 | -1.40 | 3,160.07 | 138,683 | 3.06 | 64,955 | 2.77 | 1.21 | 23 |
| 62 | 05-Jan | 176.37 | 193.00 | 176.00 | 187.99 | 187.00 | 6.59 | 3,205.08 | 863,942 | 19.04 | 257,722 | 10.97 | 4.00 | 90 |
| 63 | 02-Jan | 175.10 | 179.09 | 172.00 | 176.37 | 176.02 | 2.25 | 3,006.97 | 169,357 | 3.73 | 86,514 | 3.68 | 1.52 | 30 |
| 64 | 01-Jan | 175.00 | 180.00 | 171.00 | 172.49 | 172.90 | -2.35 | 2,940.82 | 173,428 | 3.82 | 85,864 | 3.66 | 1.48 | 30 |
| 65 | 31-Dec | 170.57 | 177.80 | 170.57 | 176.64 | 175.35 | 3.58 | 3,011.57 | 172,774 | 3.81 | 90,540 | 3.85 | 1.59 | 32 |
| 66 | 30-Dec | 170.08 | 172.80 | 167.01 | 170.54 | 169.25 | 0.27 | 2,907.57 | 176,164 | 3.88 | 92,744 | 3.95 | 1.57 | 32 |
| 67 | 29-Dec | 172.60 | 174.08 | 168.90 | 170.08 | 171.30 | -2.06 | 2,899.73 | 215,556 | 4.75 | 91,620 | 3.90 | 1.57 | 32 |