| Macro-sector: Financial Services | Band: 20 | High52 Price: 119.1 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,200 | High52 Date: 15-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 51.6 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 11,391,800 | Low52 Date: 28-Mar-2025 | SHP: 57.89 / 0.0 / 0.6 / 41.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.65 / 51.6 | Month: 93.35 / 79.45 | Week: 93.35 / 85.05 | Day: 83.85 / 80.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 80.05 | 83.85 | 80.05 | 83.85 | 81.95 | -0.06 | 95.52 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 2 | 15-Dec | 82.05 | 83.90 | 82.05 | 83.90 | 83.19 | 1.33 | 95.58 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 15 |
| 3 | 12-Dec | 80.05 | 82.80 | 80.05 | 82.80 | 81.43 | -0.12 | 94.32 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 4 | 11-Dec | 81.90 | 82.90 | 80.00 | 82.90 | 80.99 | 3.62 | 94.44 | 16,800 | 13.99 | 16,800 | 13.99 | 0.14 | 36 |
| 5 | 10-Dec | 80.00 | 80.00 | 79.50 | 80.00 | 79.98 | 0.00 | 91.00 | 33,600 | 27.98 | 33,600 | 27.98 | 0.27 | 71 |
| 6 | 09-Dec | 80.00 | 81.00 | 80.00 | 80.00 | 80.11 | -1.23 | 91.00 | 42,000 | 34.97 | 42,000 | 34.97 | 0.34 | 89 |
| 7 | 08-Dec | 81.00 | 81.00 | 78.00 | 81.00 | 79.95 | 1.25 | 92.00 | 46,800 | 38.97 | 46,800 | 38.97 | 0.37 | 99 |
| 8 | 05-Dec | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 91.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.00 | 25 |
| 9 | 04-Dec | 82.00 | 83.50 | 80.00 | 80.00 | 81.02 | 0.00 | 91.00 | 48,000 | 39.97 | 44,400 | 36.97 | 0.36 | 94 |
| 10 | 03-Dec | 79.45 | 80.00 | 79.00 | 80.00 | 79.88 | 0.50 | 91.00 | 25,200 | 20.98 | 25,200 | 20.98 | 0.20 | 53 |
| 11 | 02-Dec | 80.10 | 82.45 | 79.45 | 79.60 | 80.10 | -4.78 | 90.68 | 70,800 | 58.95 | 68,400 | 56.95 | 0.55 | 145 |
| 12 | 01-Dec | 86.00 | 86.00 | 83.60 | 83.60 | 84.02 | -5.00 | 95.24 | 121,200 | 100.92 | 110,400 | 91.92 | 0.93 | 233 |
| 13 | 28-Nov | 88.95 | 93.35 | 87.00 | 88.00 | 89.64 | -1.07 | 100.00 | 111,600 | 92.92 | 109,200 | 90.92 | 0.98 | 231 |
| 14 | 27-Nov | 89.00 | 89.00 | 85.05 | 88.95 | 88.31 | 0.00 | 101.33 | 78,000 | 64.95 | 73,200 | 60.95 | 0.65 | 155 |
| 15 | 26-Nov | 89.50 | 89.50 | 88.00 | 88.95 | 88.93 | 2.12 | 101.33 | 56,400 | 46.96 | 56,400 | 46.96 | 0.50 | 119 |
| 16 | 25-Nov | 86.00 | 88.80 | 86.00 | 87.10 | 86.41 | -2.46 | 99.22 | 16,800 | 13.99 | 14,400 | 11.99 | 0.12 | 30 |
| 17 | 24-Nov | 87.00 | 89.30 | 86.20 | 89.30 | 87.43 | -0.22 | 101.73 | 21,600 | 17.99 | 19,200 | 15.99 | 0.17 | 41 |
| 18 | 21-Nov | 88.25 | 90.20 | 85.35 | 89.50 | 88.52 | 2.87 | 101.96 | 20,400 | 16.99 | 20,400 | 16.99 | 0.18 | 43 |
| 19 | 20-Nov | 88.00 | 89.00 | 86.95 | 87.00 | 87.58 | 0.12 | 99.00 | 31,200 | 25.98 | 31,200 | 25.98 | 0.27 | 66 |
| 20 | 19-Nov | 87.25 | 88.45 | 86.00 | 86.90 | 87.56 | 0.00 | 98.99 | 31,200 | 25.98 | 31,200 | 25.98 | 0.27 | 66 |
| 21 | 18-Nov | 86.00 | 89.00 | 85.00 | 86.90 | 86.92 | 0.06 | 98.99 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 20 |
| 22 | 17-Nov | 83.60 | 87.00 | 79.45 | 86.85 | 81.04 | 3.89 | 98.94 | 44,400 | 36.97 | 37,200 | 30.97 | 0.30 | 79 |
| 23 | 14-Nov | 84.05 | 84.05 | 83.60 | 83.60 | 83.71 | -5.00 | 95.24 | 9,600 | 7.99 | 8,400 | 6.99 | 0.07 | 18 |
| 24 | 13-Nov | 80.80 | 88.00 | 80.80 | 88.00 | 84.40 | 3.47 | 100.00 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 8 |
| 25 | 12-Nov | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.00 | 96.89 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 26 | 11-Nov | 89.50 | 89.50 | 85.05 | 85.05 | 85.47 | -4.97 | 96.89 | 13,200 | 10.99 | 13,200 | 10.99 | 0.11 | 28 |
| 27 | 07-Nov | 86.10 | 91.50 | 86.10 | 89.50 | 89.03 | 0.06 | 101.96 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 8 |
| 28 | 06-Nov | 90.00 | 91.80 | 89.00 | 89.45 | 89.58 | -0.61 | 101.90 | 12,000 | 9.99 | 12,000 | 9.99 | 0.11 | 26 |
| 29 | 04-Nov | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23 | 102.00 | 9,600 | 7.99 | 9,600 | 7.99 | 0.00 | 21 |
| 30 | 03-Nov | 91.00 | 93.00 | 90.50 | 93.00 | 90.90 | 3.33 | 105.00 | 24,000 | 19.98 | 24,000 | 19.98 | 0.22 | 52 |
| 31 | 31-Oct | 92.70 | 92.70 | 90.00 | 90.00 | 91.41 | -2.91 | 102.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.07 | 15 |
| 32 | 30-Oct | 92.00 | 93.45 | 92.00 | 92.70 | 92.29 | -1.38 | 105.60 | 6,000 | 5.00 | 6,000 | 5.00 | 0.06 | 13 |
| 33 | 29-Oct | 92.00 | 94.00 | 88.60 | 94.00 | 91.72 | 1.79 | 107.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.06 | 13 |
| 34 | 27-Oct | 99.10 | 99.10 | 92.10 | 92.35 | 94.68 | -2.17 | 105.20 | 20,400 | 16.99 | 20,400 | 16.99 | 0.19 | 44 |
| 35 | 24-Oct | 93.95 | 94.50 | 93.00 | 94.40 | 94.20 | 4.89 | 107.54 | 22,800 | 18.98 | 20,400 | 16.99 | 0.19 | 44 |
| 36 | 23-Oct | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55 | 102.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 37 | 21-Oct | 88.50 | 90.50 | 88.50 | 90.50 | 90.10 | 4.99 | 103.10 | 6,000 | 5.00 | 4,800 | 4.00 | 0.04 | 10 |
| 38 | 20-Oct | 89.80 | 93.00 | 86.20 | 86.20 | 89.69 | -4.01 | 98.20 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 39 | 17-Oct | 92.00 | 92.00 | 89.80 | 89.80 | 90.07 | -4.97 | 102.30 | 63,600 | 52.96 | 57,600 | 47.96 | 0.52 | 124 |
| 40 | 16-Oct | 98.00 | 98.00 | 91.20 | 94.50 | 92.30 | -1.56 | 107.65 | 18,000 | 14.99 | 13,200 | 10.99 | 0.12 | 28 |
| 41 | 15-Oct | 99.00 | 99.00 | 94.05 | 96.00 | 96.52 | -3.03 | 109.00 | 7,200 | 6.00 | 6,000 | 5.00 | 0.06 | 13 |
| 42 | 14-Oct | 97.00 | 99.00 | 97.00 | 99.00 | 98.17 | 3.77 | 112.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.07 | 15 |
| 43 | 13-Oct | 91.00 | 96.70 | 91.00 | 95.40 | 93.70 | 0.58 | 108.68 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 8 |
| 44 | 10-Oct | 96.15 | 96.15 | 94.85 | 94.85 | 95.50 | 3.04 | 108.05 | 7,200 | 6.00 | 7,200 | 6.00 | 0.07 | 15 |
| 45 | 09-Oct | 88.25 | 92.75 | 87.15 | 92.05 | 90.20 | 0.49 | 104.86 | 24,000 | 19.98 | 21,600 | 17.99 | 0.19 | 46 |
| 46 | 08-Oct | 89.20 | 94.00 | 89.20 | 91.60 | 91.60 | -0.70 | 104.35 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 47 | 07-Oct | 86.60 | 94.50 | 86.60 | 92.25 | 92.63 | 2.50 | 105.09 | 24,000 | 19.98 | 14,400 | 11.99 | 0.13 | 31 |
| 48 | 06-Oct | 87.20 | 91.45 | 87.20 | 90.00 | 89.91 | -0.06 | 102.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 49 | 03-Oct | 95.00 | 95.00 | 90.05 | 90.05 | 92.53 | -1.53 | 102.58 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 50 | 01-Oct | 90.05 | 92.85 | 90.00 | 91.45 | 91.19 | -2.71 | 104.18 | 22,800 | 18.98 | 22,800 | 18.98 | 0.21 | 49 |
| 51 | 30-Sep | 96.00 | 96.05 | 93.50 | 94.00 | 95.23 | -3.09 | 107.00 | 10,800 | 8.99 | 9,600 | 7.99 | 0.09 | 21 |
| 52 | 29-Sep | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.07 | 110.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.00 | 5 |
| 53 | 26-Sep | 94.80 | 98.15 | 94.80 | 98.05 | 96.93 | 3.43 | 111.70 | 10,800 | 8.99 | 10,800 | 8.99 | 0.10 | 23 |
| 54 | 25-Sep | 100.00 | 100.00 | 94.60 | 94.80 | 97.91 | -3.31 | 107.99 | 15,600 | 12.99 | 15,600 | 12.99 | 0.15 | 34 |
| 55 | 24-Sep | 101.00 | 102.70 | 98.00 | 98.05 | 101.33 | -2.92 | 111.70 | 10,800 | 8.99 | 10,800 | 8.99 | 0.11 | 23 |
| 56 | 23-Sep | 102.00 | 102.00 | 101.00 | 101.00 | 101.82 | 1.56 | 115.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.07 | 15 |
| 57 | 22-Sep | 101.00 | 101.00 | 96.55 | 99.45 | 98.56 | -0.55 | 113.29 | 16,800 | 13.99 | 16,800 | 13.99 | 0.17 | 36 |
| 58 | 19-Sep | 101.35 | 103.00 | 100.00 | 100.00 | 101.58 | -1.62 | 113.00 | 38,400 | 31.97 | 38,400 | 31.97 | 0.39 | 83 |
| 59 | 18-Sep | 105.00 | 105.00 | 101.35 | 101.65 | 102.79 | -4.69 | 115.80 | 16,800 | 13.99 | 15,600 | 12.99 | 0.16 | 34 |
| 60 | 17-Sep | 107.30 | 108.95 | 103.00 | 106.65 | 106.73 | -0.61 | 121.49 | 26,400 | 21.98 | 24,000 | 19.98 | 0.26 | 52 |
| 61 | 16-Sep | 115.70 | 117.95 | 107.15 | 107.30 | 111.38 | -7.26 | 122.23 | 33,600 | 27.98 | 25,200 | 20.98 | 0.28 | 54 |
| 62 | 15-Sep | 111.20 | 119.10 | 110.00 | 115.70 | 115.88 | 6.83 | 131.80 | 183,600 | 152.87 | 133,200 | 110.91 | 1.54 | 286 |
| 63 | 12-Sep | 90.95 | 109.20 | 90.95 | 108.30 | 103.61 | 19.01 | 123.37 | 547,200 | 455.62 | 392,400 | 326.73 | 4.07 | 843 |
| 64 | 11-Sep | 87.85 | 93.40 | 87.85 | 91.00 | 90.48 | 4.90 | 103.00 | 27,600 | 22.98 | 20,400 | 16.99 | 0.18 | 44 |
| 65 | 10-Sep | 90.00 | 90.45 | 85.70 | 86.75 | 88.47 | -5.04 | 98.82 | 13,200 | 10.99 | 10,800 | 8.99 | 0.10 | 23 |
| 66 | 09-Sep | 93.95 | 95.95 | 90.00 | 91.35 | 93.71 | -1.19 | 104.06 | 31,200 | 25.98 | 24,000 | 19.98 | 0.22 | 52 |
| 67 | 08-Sep | 88.95 | 96.00 | 86.00 | 92.45 | 91.81 | 4.29 | 105.32 | 92,400 | 76.94 | 76,800 | 63.95 | 0.71 | 165 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO