| Macro-sector: Financial Services | Band: 20 | High52 Price: 134.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 48.94 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 33,671,621 | Low52 Date: 27-Mar-2025 | SHP: 66.2 / 5.38 / 1.29 / 27.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 113.99 / 48.94 | Month: 94.0 / 48.94 | Week: 81.65 / 48.94 | Day: 62.5 / 57.99 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 60.55 | 62.50 | 57.99 | 61.86 | 59.89 | 3.13 | 208.29 | 3,856 | 1.80 | 0 | 0.00 | 0.00 | 0.04 |
| 2 | 07-Apr | 61.02 | 63.77 | 59.98 | 59.98 | 60.27 | -5.00 | 201.96 | 25,473 | 11.89 | 0 | 0.00 | 0.00 | 0.28 |
| 3 | 04-Apr | 65.99 | 66.00 | 62.00 | 63.14 | 63.83 | -0.25 | 212.60 | 23,510 | 10.98 | 0 | 0.00 | 0.00 | 0.26 |
| 4 | 03-Apr | 57.62 | 63.30 | 57.62 | 63.30 | 62.60 | 4.99 | 213.14 | 20,079 | 9.37 | 0 | 0.00 | 0.00 | 0.22 |
| 5 | 02-Apr | 58.00 | 60.29 | 55.15 | 60.29 | 58.79 | 5.00 | 203.01 | 26,527 | 12.38 | 0 | 0.00 | 0.00 | 0.29 |
| 6 | 01-Apr | 53.00 | 57.42 | 52.23 | 57.42 | 55.42 | 10.00 | 193.34 | 46,342 | 21.63 | 32,696 | 32,696.00 | 0.18 | 0.36 |
| 7 | 28-Mar | 53.10 | 56.80 | 49.21 | 52.20 | 53.95 | -1.66 | 175.77 | 201,640 | 94.14 | 105,792 | 105,792.00 | 0.57 | 1.16 |
| 8 | 27-Mar | 61.18 | 63.58 | 48.94 | 53.08 | 52.96 | -13.24 | 178.73 | 528,730 | 246.84 | 276,430 | 276,430.00 | 1.46 | 3.02 |
| 9 | 26-Mar | 71.50 | 71.84 | 59.19 | 61.18 | 64.64 | -14.58 | 206.00 | 264,758 | 123.60 | 189,410 | 189,410.00 | 1.22 | 2.07 |
| 10 | 25-Mar | 81.65 | 81.65 | 70.31 | 71.62 | 73.73 | -9.44 | 241.16 | 53,398 | 24.93 | 44,791 | 44,791.00 | 0.33 | 0.49 |
| 11 | 24-Mar | 81.00 | 81.00 | 78.10 | 79.09 | 79.16 | 0.47 | 266.31 | 12,821 | 5.99 | 5,742 | 5,742.00 | 0.05 | 0.06 |
| 12 | 21-Mar | 78.00 | 79.25 | 77.12 | 78.72 | 78.17 | 0.64 | 265.06 | 12,278 | 5.73 | 4,461 | 4,461.00 | 0.03 | 0.05 |
| 13 | 20-Mar | 81.00 | 81.50 | 74.35 | 78.22 | 77.55 | -2.18 | 263.38 | 120,938 | 56.46 | 52,811 | 52,811.00 | 0.41 | 0.58 |
| 14 | 19-Mar | 81.00 | 83.00 | 77.00 | 79.96 | 80.39 | -0.16 | 269.24 | 49,100 | 22.92 | 24,134 | 24,134.00 | 0.19 | 0.26 |
| 15 | 18-Mar | 82.03 | 82.03 | 77.00 | 80.09 | 78.55 | 0.93 | 269.68 | 22,314 | 10.42 | 13,737 | 13,737.00 | 0.11 | 0.15 |
| 16 | 17-Mar | 84.41 | 87.60 | 78.30 | 79.35 | 81.61 | -5.99 | 267.18 | 30,370 | 14.18 | 22,682 | 22,682.00 | 0.19 | 0.25 |
| 17 | 13-Mar | 89.90 | 89.90 | 84.29 | 84.41 | 85.04 | -2.97 | 284.22 | 12,644 | 5.90 | 9,827 | 9,827.00 | 0.08 | 0.11 |
| 18 | 12-Mar | 88.93 | 88.93 | 86.00 | 86.99 | 86.85 | 1.68 | 292.91 | 3,971 | 1.85 | 3,017 | 3,017.00 | 0.03 | 0.03 |
| 19 | 11-Mar | 89.99 | 89.99 | 85.05 | 85.55 | 87.80 | -1.10 | 288.06 | 15,577 | 7.27 | 6,769 | 6,769.00 | 0.06 | 0.07 |
| 20 | 10-Mar | 92.00 | 94.00 | 86.05 | 86.50 | 87.86 | -1.18 | 291.26 | 8,681 | 4.05 | 5,322 | 5,322.00 | 0.05 | 0.06 |
| 21 | 07-Mar | 92.00 | 92.74 | 86.48 | 87.53 | 88.77 | -0.47 | 294.73 | 7,764 | 3.62 | 3,884 | 3,884.00 | 0.03 | 0.04 |
| 22 | 06-Mar | 86.05 | 92.40 | 86.05 | 87.94 | 88.72 | 1.35 | 296.11 | 2,141 | 1.00 | 1,608 | 1,608.00 | 0.01 | 0.02 |
| 23 | 05-Mar | 86.00 | 88.99 | 86.00 | 86.77 | 87.27 | 0.47 | 292.17 | 8,005 | 3.74 | 2,910 | 2,910.00 | 0.03 | 0.03 |
| 24 | 04-Mar | 86.29 | 89.90 | 85.59 | 86.36 | 86.94 | 0.00 | 290.79 | 6,295 | 2.94 | 3,887 | 3,887.00 | 0.03 | 0.04 |
| 25 | 03-Mar | 87.98 | 91.49 | 85.25 | 86.36 | 87.97 | -2.68 | 290.79 | 7,952 | 3.71 | 5,301 | 5,301.00 | 0.05 | 0.06 |
| 26 | 28-Feb | 88.01 | 93.90 | 87.00 | 88.74 | 88.79 | -2.91 | 298.80 | 10,801 | 5.04 | 6,527 | 6,527.00 | 0.06 | 0.07 |
| 27 | 27-Feb | 95.00 | 95.00 | 88.05 | 91.40 | 91.20 | -2.30 | 307.76 | 9,313 | 4.35 | 6,292 | 6,292.00 | 0.06 | 0.07 |
| 28 | 25-Feb | 95.00 | 95.00 | 91.21 | 93.55 | 93.12 | 0.59 | 315.00 | 1,626 | 0.76 | 1,368 | 1,368.00 | 0.01 | 0.01 |
| 29 | 24-Feb | 93.37 | 94.19 | 91.21 | 93.00 | 92.83 | 0.11 | 313.00 | 3,746 | 1.75 | 2,808 | 2,808.00 | 0.03 | 0.03 |
| 30 | 21-Feb | 91.90 | 95.80 | 91.55 | 92.90 | 93.04 | 1.01 | 312.81 | 4,213 | 1.97 | 2,626 | 2,626.00 | 0.02 | 0.03 |
| 31 | 20-Feb | 98.00 | 98.00 | 89.99 | 91.97 | 93.91 | -1.62 | 309.68 | 8,818 | 4.12 | 5,167 | 5,167.00 | 0.05 | 0.06 |
| 32 | 19-Feb | 90.39 | 95.00 | 90.01 | 93.48 | 92.05 | 5.57 | 314.76 | 4,012 | 1.87 | 3,130 | 3,130.00 | 0.03 | 0.03 |
| 33 | 18-Feb | 85.99 | 91.00 | 85.10 | 88.55 | 87.81 | 2.46 | 298.16 | 10,370 | 4.84 | 6,262 | 6,262.00 | 0.05 | 0.07 |
| 34 | 17-Feb | 91.35 | 91.35 | 85.99 | 86.42 | 88.62 | -4.40 | 290.99 | 5,797 | 2.71 | 4,257 | 4,257.00 | 0.04 | 0.05 |
| 35 | 14-Feb | 93.18 | 94.98 | 90.00 | 90.40 | 91.28 | -3.96 | 304.39 | 8,332 | 3.89 | 5,956 | 5,956.00 | 0.05 | 0.07 |
| 36 | 13-Feb | 90.50 | 96.90 | 90.50 | 94.13 | 94.22 | 2.27 | 316.95 | 2,848 | 1.33 | 1,382 | 1,382.00 | 0.01 | 0.02 |
| 37 | 12-Feb | 91.10 | 97.99 | 90.50 | 92.04 | 93.48 | -2.51 | 309.91 | 5,871 | 2.74 | 3,466 | 3,466.00 | 0.03 | 0.04 |
| 38 | 11-Feb | 95.50 | 101.60 | 93.28 | 94.41 | 95.85 | -2.89 | 317.89 | 10,407 | 4.86 | 6,931 | 6,931.00 | 0.07 | 0.08 |
| 39 | 10-Feb | 96.06 | 100.02 | 96.06 | 97.22 | 97.81 | -1.43 | 327.36 | 4,221 | 1.97 | 3,360 | 3,360.00 | 0.03 | 0.04 |
| 40 | 07-Feb | 97.00 | 101.23 | 97.00 | 98.63 | 99.21 | -0.43 | 332.10 | 6,814 | 3.18 | 4,233 | 4,233.00 | 0.04 | 0.05 |
| 41 | 06-Feb | 98.53 | 101.79 | 98.20 | 99.06 | 99.71 | -0.18 | 333.55 | 13,180 | 6.15 | 8,735 | 8,735.00 | 0.09 | 0.10 |
| 42 | 05-Feb | 98.35 | 102.85 | 98.35 | 99.24 | 100.36 | -1.11 | 334.16 | 9,934 | 4.64 | 2,791 | 2,791.00 | 0.03 | 0.03 |
| 43 | 04-Feb | 97.51 | 102.66 | 96.65 | 100.35 | 100.66 | -0.41 | 337.89 | 4,713 | 2.20 | 1,383 | 1,383.00 | 0.01 | 0.02 |
| 44 | 03-Feb | 97.01 | 101.84 | 97.01 | 100.76 | 99.71 | 1.97 | 339.28 | 18,969 | 8.86 | 6,999 | 6,999.00 | 0.07 | 0.08 |
| 45 | 01-Feb | 103.80 | 103.80 | 97.01 | 98.81 | 99.95 | -2.28 | 332.71 | 14,802 | 6.91 | 10,125 | 10,125.00 | 0.10 | 0.11 |
| 46 | 31-Jan | 100.00 | 104.00 | 98.11 | 101.12 | 100.82 | -0.36 | 340.49 | 13,700 | 6.40 | 4,764 | 4,764.00 | 0.05 | 0.05 |
| 47 | 30-Jan | 103.00 | 104.85 | 98.01 | 101.49 | 101.30 | 0.32 | 341.73 | 16,996 | 7.93 | 4,933 | 4,933.00 | 0.05 | 0.05 |
| 48 | 29-Jan | 95.40 | 102.70 | 95.40 | 101.17 | 99.59 | 1.78 | 340.66 | 8,708 | 4.07 | 4,956 | 4,956.00 | 0.05 | 0.05 |
| 49 | 28-Jan | 99.00 | 103.60 | 97.06 | 99.40 | 99.52 | -0.87 | 334.70 | 14,953 | 6.98 | 6,276 | 6,276.00 | 0.06 | 0.07 |
| 50 | 27-Jan | 98.00 | 107.00 | 97.00 | 100.27 | 102.00 | -0.20 | 337.63 | 33,425 | 15.60 | 12,734 | 12,734.00 | 0.00 | 0.14 |
| 51 | 24-Jan | 102.50 | 105.50 | 99.00 | 100.47 | 101.93 | -4.01 | 338.30 | 29,000 | 13.54 | 16,046 | 16,046.00 | 0.16 | 0.18 |
| 52 | 23-Jan | 100.20 | 109.50 | 100.20 | 104.67 | 105.92 | 1.83 | 352.44 | 25,761 | 12.03 | 11,823 | 11,823.00 | 0.13 | 0.13 |
| 53 | 22-Jan | 101.00 | 105.50 | 101.00 | 102.75 | 102.61 | 0.56 | 345.98 | 2,972 | 1.39 | 1,480 | 1,480.00 | 0.02 | 0.02 |
| 54 | 21-Jan | 103.00 | 106.01 | 102.10 | 102.17 | 103.59 | -1.51 | 344.02 | 6,104 | 2.85 | 2,671 | 2,671.00 | 0.03 | 0.03 |
| 55 | 20-Jan | 105.20 | 105.20 | 103.14 | 103.71 | 104.03 | 0.38 | 349.21 | 2,985 | 1.39 | 1,403 | 1,403.00 | 0.01 | 0.02 |
| 56 | 17-Jan | 105.60 | 105.60 | 102.70 | 103.32 | 103.41 | 0.83 | 347.90 | 7,279 | 3.40 | 5,260 | 5,260.00 | 0.05 | 0.06 |
| 57 | 16-Jan | 97.03 | 111.00 | 97.03 | 102.46 | 105.60 | 4.44 | 345.00 | 34,621 | 16.16 | 9,862 | 9,862.00 | 0.10 | 0.11 |
| 58 | 15-Jan | 104.70 | 104.70 | 97.13 | 97.91 | 99.89 | -3.48 | 329.68 | 6,993 | 3.26 | 4,443 | 4,443.00 | 0.04 | 0.05 |
| 59 | 14-Jan | 107.00 | 107.00 | 100.00 | 101.32 | 102.16 | 0.65 | 341.16 | 10,132 | 4.73 | 7,528 | 7,528.00 | 0.08 | 0.08 |
| 60 | 13-Jan | 99.00 | 102.99 | 97.01 | 100.66 | 99.86 | -0.03 | 338.94 | 7,950 | 3.71 | 3,940 | 3,940.00 | 0.04 | 0.04 |
| 61 | 10-Jan | 100.10 | 107.95 | 99.17 | 100.69 | 101.64 | -1.78 | 339.04 | 9,600 | 4.48 | 4,821 | 4,821.00 | 0.05 | 0.05 |
| 62 | 09-Jan | 109.99 | 109.99 | 101.25 | 102.48 | 103.17 | -2.25 | 345.07 | 6,936 | 3.24 | 4,675 | 4,675.00 | 0.05 | 0.05 |
| 63 | 08-Jan | 103.12 | 106.95 | 103.12 | 104.79 | 104.89 | 0.02 | 352.84 | 7,471 | 3.49 | 6,272 | 6,272.00 | 0.07 | 0.07 |
| 64 | 07-Jan | 103.04 | 106.00 | 103.04 | 104.77 | 104.77 | 0.21 | 352.78 | 6,037 | 2.82 | 4,288 | 4,288.00 | 0.04 | 0.05 |
| 65 | 06-Jan | 104.81 | 108.00 | 102.74 | 104.55 | 105.38 | -1.08 | 352.04 | 10,547 | 4.92 | 4,901 | 4,901.00 | 0.05 | 0.05 |
| 66 | 03-Jan | 109.98 | 110.05 | 105.00 | 105.68 | 107.82 | 0.11 | 355.84 | 15,895 | 7.42 | 5,756 | 5,756.00 | 0.06 | 0.06 |
| 67 | 02-Jan | 107.68 | 110.13 | 105.01 | 105.56 | 106.27 | -1.39 | 355.44 | 14,441 | 6.74 | 9,791 | 9,791.00 | 0.10 | 0.11 |
Showing 1 to 67 of 67 entries
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI
Stockint.com
Stockint Analytics Pvt. Ltd.
9, Iyya Mudali Street, Sowcarpet,
Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN
+91-9884666766
info@stockint.com