| Macro-sector: Financial Services | Band: 20 | High52 Price: 130.05 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 75.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 11,391,800 | Low52 Date: | SHP: 57.83 / 0.96 / 0.37 / 40.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 84.65 / 51.6 | Month: 104.0 / 68.0 | Week: 82.6 / 75.0 | Day: 81.0 / 78.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 79.50 | 81.00 | 78.65 | 80.00 | 79.94 | 0.63 | 91.00 | 8,400 | 6.99 | 7,200 | 6.00 | 0.06 | 15 |
| 2 | 10-Jul | 78.10 | 79.50 | 78.10 | 79.50 | 78.79 | 0.89 | 90.56 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 3 | 09-Jul | 77.85 | 79.00 | 77.00 | 78.80 | 78.05 | 1.68 | 89.77 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 15 |
| 4 | 08-Jul | 77.60 | 79.00 | 76.15 | 77.50 | 77.67 | -0.13 | 88.29 | 15,600 | 12.99 | 13,200 | 10.99 | 0.10 | 28 |
| 5 | 07-Jul | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.00 | 88.40 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 6 | 04-Jul | 75.65 | 78.90 | 75.00 | 77.60 | 76.82 | 2.58 | 88.40 | 6,000 | 5.00 | 4,800 | 4.00 | 0.04 | 10 |
| 7 | 03-Jul | 78.20 | 78.25 | 75.65 | 75.65 | 76.55 | -3.32 | 86.18 | 12,000 | 9.99 | 7,200 | 6.00 | 0.06 | 15 |
| 8 | 02-Jul | 81.45 | 81.45 | 76.50 | 78.25 | 78.56 | -1.51 | 89.14 | 8,400 | 6.99 | 6,000 | 5.00 | 0.05 | 13 |
| 9 | 01-Jul | 82.50 | 82.60 | 78.50 | 79.45 | 81.01 | -0.44 | 90.51 | 7,200 | 6.00 | 4,800 | 4.00 | 0.04 | 10 |
| 10 | 27-Jun | 76.00 | 79.80 | 76.00 | 79.80 | 77.27 | 3.70 | 90.91 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 8 |
| 11 | 26-Jun | 74.95 | 76.95 | 74.95 | 76.95 | 76.44 | 5.12 | 87.66 | 9,600 | 7.99 | 7,200 | 6.00 | 0.06 | 15 |
| 12 | 25-Jun | 75.30 | 75.30 | 72.10 | 73.20 | 73.30 | -2.14 | 83.39 | 14,400 | 11.99 | 12,000 | 9.99 | 0.09 | 26 |
| 13 | 24-Jun | 76.40 | 76.40 | 74.10 | 74.80 | 75.45 | -6.50 | 85.21 | 40,800 | 33.97 | 25,200 | 20.98 | 0.19 | 54 |
| 14 | 20-Jun | 78.05 | 80.00 | 78.05 | 80.00 | 78.70 | 0.00 | 91.00 | 3,600 | 3.00 | 1,200 | 1.00 | 0.01 | 3 |
| 15 | 19-Jun | 80.25 | 80.45 | 80.00 | 80.00 | 80.24 | -1.23 | 91.00 | 7,200 | 6.00 | 2,400 | 2.00 | 0.02 | 5 |
| 16 | 18-Jun | 82.00 | 85.70 | 81.00 | 81.00 | 82.61 | 3.05 | 92.00 | 7,200 | 6.00 | 3,600 | 3.00 | 0.03 | 8 |
| 17 | 17-Jun | 78.70 | 80.00 | 77.00 | 78.60 | 79.08 | -4.32 | 89.54 | 27,600 | 22.98 | 15,600 | 12.99 | 0.12 | 34 |
| 18 | 16-Jun | 84.00 | 84.00 | 82.15 | 82.15 | 82.78 | 0.12 | 93.58 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 5 |
| 19 | 13-Jun | 86.90 | 86.90 | 82.05 | 82.05 | 84.51 | -7.76 | 93.47 | 8,400 | 6.99 | 7,200 | 6.00 | 0.06 | 15 |
| 20 | 12-Jun | 87.50 | 90.00 | 87.35 | 88.95 | 88.85 | 3.43 | 101.33 | 67,200 | 55.95 | 60,000 | 49.96 | 0.53 | 129 |
| 21 | 11-Jun | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.70 | 97.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 22 | 10-Jun | 89.00 | 89.00 | 85.05 | 85.40 | 86.64 | -1.78 | 97.29 | 8,400 | 6.99 | 7,200 | 6.00 | 0.06 | 15 |
| 23 | 09-Jun | 84.50 | 87.90 | 84.50 | 86.95 | 86.30 | 7.95 | 99.05 | 19,200 | 15.99 | 18,000 | 14.99 | 0.16 | 39 |
| 24 | 06-Jun | 79.00 | 83.95 | 78.15 | 80.55 | 80.18 | -2.36 | 91.76 | 7,200 | 6.00 | 4,800 | 4.00 | 0.04 | 10 |
| 25 | 05-Jun | 82.50 | 82.50 | 80.70 | 82.50 | 81.89 | 2.23 | 93.98 | 7,200 | 6.00 | 7,200 | 6.00 | 0.06 | 15 |
| 26 | 04-Jun | 76.45 | 81.50 | 76.45 | 80.70 | 78.98 | 7.60 | 91.93 | 13,200 | 10.99 | 10,800 | 8.99 | 0.09 | 23 |
| 27 | 03-Jun | 75.00 | 75.95 | 75.00 | 75.00 | 75.26 | 0.33 | 85.00 | 21,600 | 17.99 | 19,200 | 15.99 | 0.14 | 41 |
| 28 | 02-Jun | 86.00 | 86.00 | 73.10 | 74.75 | 81.76 | -13.38 | 85.15 | 192,000 | 159.87 | 162,000 | 134.89 | 1.32 | 348 |
| 29 | 30-May | 93.00 | 93.70 | 86.00 | 86.30 | 89.57 | -7.15 | 98.31 | 50,400 | 41.97 | 45,600 | 37.97 | 0.41 | 98 |
| 30 | 29-May | 90.00 | 104.00 | 87.55 | 92.95 | 94.22 | 0.81 | 105.89 | 69,600 | 57.95 | 39,600 | 32.97 | 0.37 | 85 |
| 31 | 28-May | 86.75 | 95.00 | 85.10 | 92.20 | 90.73 | 6.28 | 105.03 | 33,600 | 27.98 | 30,000 | 24.98 | 0.27 | 64 |
| 32 | 27-May | 86.00 | 87.05 | 84.05 | 86.75 | 86.22 | 1.76 | 98.82 | 12,000 | 9.99 | 10,800 | 8.99 | 0.09 | 23 |
| 33 | 26-May | 89.00 | 89.00 | 83.50 | 85.25 | 84.44 | -3.67 | 97.12 | 67,200 | 55.95 | 56,400 | 46.96 | 0.48 | 121 |
| 34 | 22-May | 88.75 | 88.75 | 87.60 | 88.50 | 88.36 | 1.03 | 100.82 | 4,800 | 4.00 | 4,800 | 4.00 | 0.04 | 10 |
| 35 | 21-May | 88.00 | 89.80 | 87.60 | 87.60 | 88.55 | -0.79 | 99.79 | 9,600 | 7.99 | 8,400 | 6.99 | 0.07 | 18 |
| 36 | 20-May | 94.95 | 94.95 | 88.30 | 88.30 | 90.59 | -5.36 | 100.59 | 9,600 | 7.99 | 8,400 | 6.99 | 0.08 | 18 |
| 37 | 19-May | 83.30 | 94.95 | 83.00 | 93.30 | 89.40 | 15.90 | 106.29 | 82,800 | 68.94 | 74,400 | 61.95 | 0.67 | 196 |
| 38 | 16-May | 75.30 | 81.50 | 75.30 | 80.50 | 78.70 | 8.78 | 91.70 | 28,800 | 23.98 | 28,800 | 23.98 | 0.23 | 76 |
| 39 | 14-May | 71.00 | 74.95 | 71.00 | 74.00 | 73.32 | 4.23 | 84.00 | 3,600 | 3.00 | 2,400 | 2.00 | 0.02 | 6 |
| 40 | 13-May | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.90 | 80.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 41 | 12-May | 70.00 | 70.00 | 69.00 | 69.00 | 69.67 | -1.43 | 78.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 9 |
| 42 | 09-May | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -5.41 | 79.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 3 |
| 43 | 08-May | 75.10 | 75.10 | 74.00 | 74.00 | 74.28 | -1.40 | 84.00 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 19 |
| 44 | 07-May | 74.95 | 77.50 | 74.90 | 75.05 | 75.34 | 0.07 | 85.50 | 8,400 | 6.99 | 6,000 | 5.00 | 0.05 | 16 |
| 45 | 06-May | 73.00 | 75.00 | 73.00 | 75.00 | 74.00 | 7.14 | 85.00 | 6,000 | 5.00 | 6,000 | 5.00 | 0.00 | 16 |
| 46 | 05-May | 68.50 | 71.00 | 68.50 | 70.00 | 69.83 | 2.79 | 79.00 | 3,600 | 3.00 | 3,600 | 3.00 | 0.03 | 9 |
| 47 | 02-May | 68.00 | 68.10 | 68.00 | 68.10 | 68.02 | 0.15 | 77.58 | 6,000 | 5.00 | 6,000 | 5.00 | 0.04 | 16 |
| 48 | 30-Apr | 70.00 | 70.00 | 68.00 | 68.00 | 69.00 | 0.00 | 77.00 | 4,800 | 4.00 | 4,800 | 4.00 | 0.00 | 13 |
| 49 | 28-Apr | 68.00 | 68.00 | 67.50 | 68.00 | 67.89 | 0.67 | 77.00 | 10,800 | 8.99 | 10,800 | 8.99 | 0.07 | 28 |
| 50 | 25-Apr | 67.45 | 67.55 | 67.45 | 67.55 | 67.47 | -4.86 | 76.95 | 6,000 | 5.00 | 4,800 | 4.00 | 0.03 | 13 |
| 51 | 24-Apr | 68.00 | 71.00 | 67.05 | 71.00 | 69.38 | 1.94 | 80.00 | 9,600 | 7.99 | 4,800 | 4.00 | 0.03 | 13 |
| 52 | 23-Apr | 70.15 | 70.15 | 69.65 | 69.65 | 69.81 | -4.98 | 79.34 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 19 |
| 53 | 22-Apr | 70.50 | 73.30 | 70.50 | 73.30 | 72.05 | 3.97 | 83.50 | 7,200 | 6.00 | 7,200 | 6.00 | 0.05 | 19 |
| 54 | 21-Apr | 70.00 | 70.55 | 70.00 | 70.50 | 70.44 | 4.91 | 80.31 | 8,400 | 6.99 | 7,200 | 6.00 | 0.05 | 19 |
| 55 | 17-Apr | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.00 | 76.55 | 2,400 | 2.00 | 2,400 | 2.00 | 0.02 | 6 |
| 56 | 16-Apr | 66.00 | 67.20 | 66.00 | 67.20 | 67.02 | 5.00 | 76.55 | 12,000 | 9.99 | 10,800 | 8.99 | 0.07 | 28 |
| 57 | 15-Apr | 66.50 | 66.50 | 61.25 | 64.00 | 62.28 | -0.70 | 72.00 | 27,600 | 22.98 | 22,800 | 18.98 | 0.14 | 60 |
| 58 | 09-Apr | 62.10 | 64.45 | 62.00 | 64.45 | 63.84 | 4.97 | 73.42 | 14,400 | 11.99 | 12,000 | 9.99 | 0.08 | 32 |
| 59 | 08-Apr | 61.00 | 61.40 | 56.10 | 61.40 | 60.62 | 4.96 | 69.95 | 22,800 | 18.98 | 19,200 | 15.99 | 0.12 | 51 |
| 60 | 07-Apr | 58.50 | 58.50 | 53.00 | 58.50 | 57.72 | 4.93 | 66.64 | 27,600 | 22.98 | 19,200 | 15.99 | 0.11 | 51 |
| 61 | 04-Apr | 55.70 | 55.75 | 55.70 | 55.75 | 55.73 | 1.92 | 63.51 | 3,600 | 3.00 | 3,600 | 3.00 | 0.02 | 9 |
| 62 | 03-Apr | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.96 | 62.31 | 4,800 | 4.00 | 4,800 | 4.00 | 0.03 | 13 |
| 63 | 02-Apr | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 2.00 | 61.12 | 6,000 | 5.00 | 6,000 | 5.00 | 0.03 | 16 |
| 64 | 01-Apr | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.94 | 59.92 | 1,200 | 1.00 | 1,200 | 1.00 | 0.01 | 3 |
| 65 | 28-Mar | 52.50 | 52.50 | 51.60 | 51.60 | 51.68 | -1.99 | 58.78 | 13,200 | 10.99 | 13,200 | 10.99 | 0.07 | 35 |
| 66 | 27-Mar | 53.60 | 53.60 | 52.55 | 52.65 | 53.05 | -1.77 | 59.98 | 24,000 | 19.98 | 22,800 | 18.98 | 0.12 | 60 |
| 67 | 26-Mar | 54.70 | 54.70 | 53.60 | 53.60 | 53.99 | -2.01 | 61.06 | 36,000 | 29.98 | 36,000 | 29.98 | 0.19 | 95 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI