| 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: 53.0 | Barrier: 72.15; Drift%: 3.8 |
| Basic Industry: Other Financial Services | Total Equity: 11,391,800 | Low52 Date: 07-Apr-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: 94.4 / 78.0 | Week: 81.0 / 77.1 | Day: 75.0 / 72.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 72.05 | 75.00 | 72.00 | 75.00 | 73.81 | 2.74 | 85.00 | 6,000 | 5.00 | 4,800 | 4.00 | 0.04 | 10 |
| 2 | 06-Apr | 72.05 | 74.45 | 72.05 | 73.00 | 73.13 | -2.67 | 83.00 | 4,800 | 4.00 | 1,200 | 1.00 | 0.01 | 3 |
| 3 | 02-Apr | 74.90 | 75.00 | 74.90 | 75.00 | 74.95 | 3.95 | 85.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 4 | 01-Apr | 70.10 | 72.15 | 70.10 | 72.15 | 71.17 | -0.96 | 82.19 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 5 | 30-Mar | 75.20 | 75.20 | 70.00 | 72.85 | 72.63 | -2.87 | 82.99 | 68,400 | 56.95 | 63,600 | 52.96 | 0.46 | 134 |
| 6 | 27-Mar | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 85.00 | 15,600 | 12.99 | 15,600 | 12.99 | 0.00 | 33 |
| 7 | 25-Mar | 75.00 | 75.10 | 75.00 | 75.00 | 75.03 | 4.17 | 85.00 | 37,200 | 30.97 | 37,200 | 30.97 | 0.28 | 79 |
| 8 | 24-Mar | 74.00 | 75.95 | 71.00 | 72.00 | 72.70 | -2.17 | 82.00 | 51,600 | 42.96 | 49,200 | 40.97 | 0.36 | 104 |
| 9 | 23-Mar | 75.00 | 76.95 | 71.00 | 73.60 | 75.51 | -2.19 | 83.84 | 33,600 | 27.98 | 32,400 | 26.98 | 0.24 | 69 |
| 10 | 20-Mar | 75.00 | 75.25 | 75.00 | 75.25 | 75.11 | 0.33 | 85.72 | 9,600 | 7.99 | 9,600 | 7.99 | 0.07 | 20 |
| 11 | 18-Mar | 72.50 | 75.00 | 72.50 | 75.00 | 73.38 | 5.26 | 85.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.09 | 25 |
| 12 | 17-Mar | 73.10 | 73.10 | 71.00 | 71.25 | 72.23 | -2.46 | 81.17 | 13,200 | 10.99 | 13,200 | 10.99 | 0.10 | 28 |
| 13 | 16-Mar | 71.90 | 76.45 | 71.90 | 73.05 | 75.24 | -2.60 | 83.22 | 61,200 | 50.96 | 61,200 | 50.96 | 0.46 | 129 |
| 14 | 13-Mar | 76.00 | 76.00 | 70.10 | 75.00 | 73.19 | -1.38 | 85.00 | 16,800 | 13.99 | 10,800 | 8.99 | 0.08 | 23 |
| 15 | 12-Mar | 76.20 | 76.20 | 76.00 | 76.05 | 76.12 | -2.44 | 86.63 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 16 | 11-Mar | 76.05 | 77.95 | 76.05 | 77.95 | 77.32 | 2.57 | 88.80 | 7,200 | 6.00 | 3,600 | 3.00 | 0.03 | 8 |
| 17 | 10-Mar | 76.05 | 76.05 | 76.00 | 76.00 | 76.02 | 0.00 | 86.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 8 |
| 18 | 09-Mar | 73.00 | 76.00 | 73.00 | 76.00 | 74.56 | -2.44 | 86.00 | 9,600 | 7.99 | 7,200 | 6.00 | 0.05 | 15 |
| 19 | 06-Mar | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 3.87 | 88.74 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 20 | 05-Mar | 74.70 | 75.00 | 74.70 | 75.00 | 74.85 | 5.34 | 85.00 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 21 | 04-Mar | 73.00 | 74.00 | 70.00 | 71.20 | 72.62 | -5.07 | 81.11 | 15,600 | 12.99 | 13,200 | 10.99 | 0.10 | 28 |
| 22 | 02-Mar | 77.10 | 77.10 | 75.00 | 75.00 | 76.05 | -2.72 | 85.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.09 | 25 |
| 23 | 27-Feb | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.00 | 87.83 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 5 |
| 24 | 26-Feb | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.41 | 87.83 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 25 | 25-Feb | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.00 | 89.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.00 | 13 |
| 26 | 24-Feb | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.25 | 89.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.00 | 13 |
| 27 | 23-Feb | 81.00 | 81.00 | 80.00 | 80.00 | 80.09 | 0.00 | 91.00 | 13,200 | 10.99 | 13,200 | 10.99 | 0.11 | 28 |
| 28 | 20-Feb | 78.70 | 81.00 | 78.70 | 80.00 | 80.39 | -0.44 | 91.00 | 33,600 | 27.98 | 32,400 | 26.98 | 0.26 | 69 |
| 29 | 19-Feb | 80.00 | 81.00 | 78.15 | 80.35 | 79.93 | -0.06 | 91.53 | 25,200 | 20.98 | 21,600 | 17.99 | 0.17 | 46 |
| 30 | 18-Feb | 79.95 | 80.50 | 79.95 | 80.40 | 80.11 | 4.42 | 91.59 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 20 |
| 31 | 17-Feb | 79.95 | 80.00 | 76.45 | 77.00 | 79.30 | -3.75 | 87.00 | 21,600 | 17.99 | 20,400 | 16.99 | 0.16 | 43 |
| 32 | 16-Feb | 77.40 | 80.00 | 77.25 | 80.00 | 79.18 | 0.19 | 91.00 | 18,000 | 14.99 | 12,000 | 9.99 | 0.10 | 25 |
| 33 | 13-Feb | 75.00 | 79.85 | 75.00 | 79.85 | 78.28 | 2.37 | 90.96 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 34 | 12-Feb | 77.00 | 80.00 | 77.00 | 78.00 | 78.79 | 1.23 | 88.00 | 8,400 | 6.99 | 6,000 | 5.00 | 0.05 | 13 |
| 35 | 11-Feb | 80.00 | 80.05 | 77.05 | 77.05 | 79.49 | 0.06 | 87.77 | 19,200 | 15.99 | 16,800 | 13.99 | 0.13 | 36 |
| 36 | 10-Feb | 77.50 | 77.50 | 77.00 | 77.00 | 77.05 | 0.00 | 87.00 | 12,000 | 9.99 | 12,000 | 9.99 | 0.09 | 25 |
| 37 | 09-Feb | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32 | 87.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 38 | 06-Feb | 76.10 | 77.95 | 76.00 | 76.00 | 76.34 | -3.68 | 86.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 15 |
| 39 | 05-Feb | 78.00 | 78.90 | 75.95 | 78.90 | 77.46 | 3.68 | 89.88 | 4,800 | 4.00 | 3,600 | 3.00 | 0.03 | 8 |
| 40 | 04-Feb | 79.50 | 79.50 | 76.00 | 76.10 | 77.28 | -4.88 | 86.69 | 18,000 | 14.99 | 14,400 | 11.99 | 0.11 | 30 |
| 41 | 03-Feb | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 91.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.00 | 23 |
| 42 | 02-Feb | 78.10 | 80.00 | 78.00 | 80.00 | 79.28 | -0.12 | 91.00 | 16,800 | 13.99 | 14,400 | 11.99 | 0.11 | 30 |
| 43 | 01-Feb | 81.90 | 84.80 | 78.00 | 80.10 | 80.68 | 0.12 | 91.25 | 14,400 | 11.99 | 9,600 | 7.99 | 0.08 | 20 |
| 44 | 30-Jan | 79.00 | 80.00 | 76.05 | 80.00 | 78.78 | -1.23 | 91.00 | 19,200 | 15.99 | 15,600 | 12.99 | 0.12 | 33 |
| 45 | 29-Jan | 81.00 | 81.50 | 81.00 | 81.00 | 81.06 | -0.61 | 92.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.12 | 30 |
| 46 | 28-Jan | 80.10 | 81.50 | 80.00 | 81.50 | 80.23 | -1.81 | 92.84 | 9,600 | 7.99 | 9,600 | 7.99 | 0.08 | 20 |
| 47 | 27-Jan | 85.00 | 85.50 | 81.00 | 83.00 | 84.34 | -0.24 | 94.00 | 18,000 | 14.99 | 15,600 | 12.99 | 0.13 | 33 |
| 48 | 23-Jan | 80.00 | 83.95 | 78.00 | 83.20 | 80.08 | 2.65 | 94.78 | 37,200 | 30.97 | 34,800 | 28.98 | 0.28 | 74 |
| 49 | 22-Jan | 77.05 | 81.05 | 76.05 | 81.05 | 77.46 | 1.57 | 92.33 | 20,400 | 16.99 | 13,200 | 10.99 | 0.10 | 28 |
| 50 | 21-Jan | 79.95 | 79.95 | 76.00 | 79.80 | 78.61 | 2.24 | 90.91 | 8,400 | 6.99 | 7,200 | 6.00 | 0.06 | 15 |
| 51 | 20-Jan | 75.05 | 80.00 | 75.00 | 78.05 | 76.80 | -5.28 | 88.91 | 94,800 | 78.93 | 61,200 | 50.96 | 0.47 | 129 |
| 52 | 19-Jan | 88.00 | 89.95 | 81.40 | 82.40 | 86.98 | -8.85 | 93.87 | 78,000 | 64.95 | 63,600 | 52.96 | 0.55 | 134 |
| 53 | 16-Jan | 92.95 | 92.95 | 90.00 | 90.40 | 91.74 | 0.44 | 102.98 | 52,800 | 43.96 | 51,600 | 42.96 | 0.47 | 109 |
| 54 | 14-Jan | 90.00 | 90.50 | 86.25 | 90.00 | 89.83 | 5.88 | 102.00 | 54,000 | 44.96 | 50,400 | 41.97 | 0.45 | 107 |
| 55 | 13-Jan | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25 | 96.00 | 20,400 | 16.99 | 20,400 | 16.99 | 0.00 | 43 |
| 56 | 12-Jan | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.85 | 91.00 | 154,800 | 128.89 | 154,800 | 128.89 | 1.00 | 327 |
| 57 | 09-Jan | 82.30 | 82.40 | 80.15 | 82.35 | 82.35 | -0.06 | 93.81 | 241,200 | 200.83 | 238,800 | 198.83 | 1.97 | 505 |
| 58 | 08-Jan | 85.55 | 85.55 | 82.15 | 82.40 | 83.49 | -5.01 | 93.87 | 14,400 | 11.99 | 10,800 | 8.99 | 0.09 | 23 |
| 59 | 07-Jan | 85.55 | 88.50 | 85.00 | 86.75 | 86.05 | -2.53 | 98.82 | 13,200 | 10.99 | 10,800 | 8.99 | 0.09 | 23 |
| 60 | 05-Jan | 92.00 | 92.00 | 86.00 | 89.00 | 87.81 | -2.25 | 101.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.13 | 30 |
| 61 | 02-Jan | 93.00 | 94.00 | 91.05 | 91.05 | 92.92 | -0.22 | 103.72 | 7,200 | 6.00 | 6,000 | 5.00 | 0.06 | 13 |
| 62 | 01-Jan | 92.50 | 92.50 | 91.00 | 91.25 | 91.78 | -2.93 | 103.95 | 21,600 | 17.99 | 21,600 | 17.99 | 0.20 | 46 |
| 63 | 31-Dec | 91.70 | 94.00 | 91.70 | 94.00 | 93.48 | 2.17 | 107.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.13 | 30 |
| 64 | 30-Dec | 91.00 | 92.00 | 90.50 | 92.00 | 91.17 | 2.22 | 104.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 8 |
| 65 | 29-Dec | 87.10 | 90.00 | 87.10 | 90.00 | 87.78 | -3.85 | 102.00 | 18,000 | 14.99 | 14,400 | 11.99 | 0.13 | 30 |
| 66 | 26-Dec | 93.40 | 94.40 | 93.40 | 93.60 | 93.80 | -0.85 | 106.63 | 6,000 | 5.00 | 6,000 | 5.00 | 0.06 | 13 |
| 67 | 24-Dec | 86.00 | 94.40 | 86.00 | 94.40 | 92.04 | 9.96 | 107.54 | 44,400 | 36.97 | 38,400 | 31.97 | 0.35 | 81 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO