| 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: 65.1; Drift%: 12.18 |
| Industry: Finance | Face Value: 10; VWAP21: | 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 / 0.04 / 28.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 113.99 / 48.94 | Month: 67.0 / 55.0 | Week: 66.88 / 62.5 | Day: 78.22 / 73.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 76.74 | 78.22 | 73.15 | 74.13 | 75.77 | -3.40 | 249.61 | 18,014 | 29.15 | 8,972 | 8,972.00 | 0.07 | 9 |
| 2 | 10-Jul | 75.39 | 78.78 | 75.27 | 76.74 | 76.91 | 2.97 | 258.40 | 31,324 | 50.69 | 16,985 | 16,985.00 | 0.13 | 18 |
| 3 | 09-Jul | 82.35 | 84.50 | 73.38 | 74.53 | 80.13 | -4.40 | 250.95 | 194,653 | 314.97 | 79,545 | 79,545.00 | 0.64 | 83 |
| 4 | 08-Jul | 75.80 | 77.96 | 73.01 | 77.96 | 77.26 | 9.99 | 262.50 | 59,588 | 96.42 | 43,316 | 43,316.00 | 0.33 | 45 |
| 5 | 07-Jul | 65.11 | 70.88 | 65.10 | 70.88 | 70.10 | 9.99 | 238.66 | 43,652 | 70.63 | 23,332 | 23,332.00 | 0.16 | 24 |
| 6 | 04-Jul | 62.50 | 64.97 | 62.50 | 64.44 | 64.36 | 0.59 | 216.98 | 3,193 | 5.17 | 0 | 0.00 | 0.00 | 3 |
| 7 | 03-Jul | 66.30 | 66.45 | 64.03 | 64.06 | 65.13 | -2.90 | 215.70 | 4,780 | 7.73 | 0 | 0.00 | 0.00 | 5 |
| 8 | 02-Jul | 63.94 | 66.88 | 63.94 | 65.97 | 65.89 | 1.15 | 222.13 | 7,857 | 12.71 | 0 | 0.00 | 0.00 | 8 |
| 9 | 01-Jul | 64.04 | 65.50 | 63.94 | 65.22 | 64.96 | 1.84 | 219.61 | 705 | 1.14 | 0 | 0.00 | 0.00 | 1 |
| 10 | 30-Jun | 64.60 | 64.60 | 63.20 | 64.04 | 63.91 | -0.79 | 215.63 | 3,013 | 4.88 | 0 | 0.00 | 0.00 | 3 |
| 11 | 27-Jun | 65.00 | 66.89 | 64.00 | 64.55 | 64.51 | -1.16 | 217.35 | 12,517 | 20.25 | 0 | 0.00 | 0.00 | 13 |
| 12 | 26-Jun | 65.99 | 65.99 | 64.10 | 65.31 | 64.88 | 0.48 | 219.91 | 955 | 1.55 | 0 | 0.00 | 0.00 | 1 |
| 13 | 25-Jun | 64.10 | 65.99 | 64.10 | 65.00 | 64.78 | 1.37 | 218.00 | 10,635 | 17.21 | 0 | 0.00 | 0.00 | 11 |
| 14 | 24-Jun | 65.19 | 66.00 | 64.10 | 64.12 | 64.55 | -1.64 | 215.90 | 4,262 | 6.90 | 0 | 0.00 | 0.00 | 4 |
| 15 | 23-Jun | 66.99 | 66.99 | 63.80 | 65.19 | 64.64 | 0.31 | 219.51 | 3,121 | 5.05 | 0 | 0.00 | 0.00 | 3 |
| 16 | 20-Jun | 64.20 | 65.31 | 63.50 | 64.99 | 63.90 | 2.35 | 218.83 | 1,424 | 2.30 | 0 | 0.00 | 0.00 | 1 |
| 17 | 19-Jun | 65.50 | 65.50 | 62.01 | 63.50 | 63.68 | -1.70 | 213.81 | 3,879 | 6.28 | 0 | 0.00 | 0.00 | 4 |
| 18 | 18-Jun | 63.60 | 66.78 | 63.56 | 64.60 | 64.58 | -3.28 | 217.52 | 617 | 1.00 | 0 | 0.00 | 0.00 | 1 |
| 19 | 17-Jun | 65.59 | 66.80 | 65.12 | 66.79 | 66.20 | 1.83 | 224.89 | 2,754 | 4.46 | 0 | 0.00 | 0.00 | 3 |
| 20 | 16-Jun | 68.08 | 68.08 | 64.50 | 65.59 | 65.14 | -3.19 | 220.85 | 1,880 | 3.04 | 0 | 0.00 | 0.00 | 2 |
| 21 | 13-Jun | 67.20 | 68.00 | 66.05 | 67.75 | 66.22 | 0.82 | 228.13 | 4,312 | 6.98 | 0 | 0.00 | 0.00 | 5 |
| 22 | 12-Jun | 68.37 | 70.00 | 67.16 | 67.20 | 69.40 | -1.71 | 226.27 | 4,206 | 6.81 | 0 | 0.00 | 0.00 | 4 |
| 23 | 11-Jun | 68.80 | 70.01 | 67.55 | 68.37 | 68.76 | 1.30 | 230.21 | 6,411 | 10.37 | 0 | 0.00 | 0.00 | 7 |
| 24 | 10-Jun | 66.49 | 68.00 | 65.00 | 67.49 | 66.88 | 3.23 | 227.25 | 9,304 | 15.06 | 0 | 0.00 | 0.00 | 10 |
| 25 | 09-Jun | 64.10 | 66.20 | 64.10 | 65.38 | 65.64 | -0.58 | 220.15 | 5,373 | 8.69 | 0 | 0.00 | 0.00 | 6 |
| 26 | 06-Jun | 66.45 | 66.45 | 64.05 | 65.76 | 65.48 | 2.72 | 221.42 | 3,434 | 5.56 | 0 | 0.00 | 0.00 | 4 |
| 27 | 05-Jun | 66.66 | 66.66 | 63.60 | 64.02 | 64.66 | -1.57 | 215.57 | 3,251 | 5.26 | 0 | 0.00 | 0.00 | 3 |
| 28 | 04-Jun | 66.99 | 66.99 | 64.01 | 65.04 | 64.93 | -1.39 | 219.00 | 1,699 | 2.75 | 0 | 0.00 | 0.00 | 2 |
| 29 | 03-Jun | 64.01 | 66.30 | 62.73 | 65.96 | 64.52 | 3.05 | 222.10 | 6,186 | 10.01 | 0 | 0.00 | 0.00 | 6 |
| 30 | 02-Jun | 65.90 | 67.00 | 63.10 | 64.01 | 65.45 | -0.57 | 215.53 | 2,629 | 4.25 | 0 | 0.00 | 0.00 | 3 |
| 31 | 30-May | 65.15 | 66.60 | 63.10 | 64.38 | 65.72 | -1.18 | 216.78 | 3,636 | 5.88 | 0 | 0.00 | 0.00 | 4 |
| 32 | 29-May | 65.98 | 66.39 | 64.04 | 65.15 | 65.25 | -1.47 | 219.37 | 4,111 | 6.65 | 0 | 0.00 | 0.00 | 4 |
| 33 | 28-May | 65.00 | 67.00 | 64.40 | 66.12 | 66.53 | 2.54 | 222.64 | 3,883 | 6.28 | 0 | 0.00 | 0.00 | 4 |
| 34 | 27-May | 64.50 | 65.49 | 63.01 | 64.48 | 64.82 | 0.37 | 217.11 | 5,338 | 8.64 | 0 | 0.00 | 0.00 | 6 |
| 35 | 26-May | 59.00 | 64.45 | 59.00 | 64.24 | 64.21 | 4.64 | 216.31 | 30,145 | 48.78 | 0 | 0.00 | 0.00 | 32 |
| 36 | 23-May | 61.80 | 61.80 | 59.51 | 61.39 | 60.31 | 1.72 | 206.71 | 4,056 | 6.56 | 0 | 0.00 | 0.00 | 4 |
| 37 | 22-May | 61.35 | 61.35 | 60.00 | 60.35 | 60.90 | 0.40 | 203.21 | 1,991 | 3.22 | 0 | 0.00 | 0.00 | 2 |
| 38 | 21-May | 59.60 | 61.50 | 59.60 | 60.11 | 60.41 | 0.97 | 202.40 | 2,246 | 3.63 | 0 | 0.00 | 0.00 | 2 |
| 39 | 20-May | 61.49 | 61.49 | 59.30 | 59.53 | 60.52 | -1.18 | 200.45 | 4,447 | 7.20 | 0 | 0.00 | 0.00 | 5 |
| 40 | 19-May | 63.40 | 63.40 | 59.27 | 60.24 | 61.21 | -1.31 | 202.84 | 6,229 | 10.08 | 0 | 0.00 | 0.00 | 7 |
| 41 | 16-May | 58.45 | 61.06 | 58.00 | 61.04 | 59.63 | 4.95 | 205.53 | 15,546 | 25.16 | 0 | 0.00 | 0.00 | 17 |
| 42 | 15-May | 58.60 | 58.68 | 57.50 | 58.16 | 58.16 | 0.28 | 195.83 | 8,504 | 13.76 | 0 | 0.00 | 0.00 | 9 |
| 43 | 14-May | 60.19 | 60.19 | 57.20 | 58.00 | 58.10 | -1.68 | 195.00 | 13,376 | 21.64 | 0 | 0.00 | 0.00 | 15 |
| 44 | 13-May | 58.03 | 59.52 | 58.03 | 58.99 | 58.78 | 1.65 | 198.63 | 622 | 1.01 | 0 | 0.00 | 0.00 | 1 |
| 45 | 12-May | 58.30 | 59.45 | 57.50 | 58.03 | 58.48 | 2.49 | 195.40 | 5,301 | 8.58 | 0 | 0.00 | 0.00 | 6 |
| 46 | 09-May | 57.00 | 59.92 | 56.37 | 56.62 | 56.76 | -2.04 | 190.65 | 2,663 | 4.31 | 0 | 0.00 | 0.00 | 3 |
| 47 | 08-May | 57.99 | 59.59 | 57.10 | 57.80 | 57.83 | -0.46 | 194.62 | 4,509 | 7.30 | 0 | 0.00 | 0.00 | 5 |
| 48 | 07-May | 59.30 | 59.30 | 55.00 | 58.07 | 57.04 | 1.04 | 195.53 | 5,137 | 8.31 | 0 | 0.00 | 0.00 | 6 |
| 49 | 06-May | 58.20 | 59.77 | 57.42 | 57.47 | 57.80 | -1.25 | 193.51 | 5,174 | 8.37 | 0 | 0.00 | 0.00 | 6 |
| 50 | 05-May | 60.50 | 60.50 | 58.02 | 58.20 | 59.50 | -2.15 | 195.97 | 776 | 1.26 | 0 | 0.00 | 0.00 | 1 |
| 51 | 02-May | 57.30 | 60.79 | 57.25 | 59.48 | 58.92 | 2.53 | 200.28 | 4,159 | 6.73 | 0 | 0.00 | 0.00 | 5 |
| 52 | 30-Apr | 60.65 | 60.65 | 58.00 | 58.01 | 58.18 | -3.88 | 195.33 | 5,241 | 8.48 | 0 | 0.00 | 0.00 | 6 |
| 53 | 29-Apr | 60.99 | 61.00 | 60.00 | 60.35 | 60.92 | 1.07 | 203.21 | 2,468 | 3.99 | 0 | 0.00 | 0.00 | 3 |
| 54 | 28-Apr | 59.22 | 60.95 | 57.50 | 59.71 | 59.71 | 0.83 | 201.05 | 1,782 | 2.88 | 0 | 0.00 | 0.00 | 2 |
| 55 | 25-Apr | 62.05 | 62.05 | 57.31 | 59.22 | 58.27 | -1.84 | 199.40 | 6,708 | 10.85 | 0 | 0.00 | 0.00 | 7 |
| 56 | 24-Apr | 58.25 | 62.50 | 58.25 | 60.33 | 61.56 | -1.05 | 203.14 | 9,314 | 15.07 | 0 | 0.00 | 0.00 | 10 |
| 57 | 23-Apr | 62.30 | 62.30 | 60.52 | 60.97 | 61.04 | -0.33 | 205.30 | 9,049 | 14.64 | 0 | 0.00 | 0.00 | 10 |
| 58 | 22-Apr | 61.78 | 62.40 | 60.30 | 61.17 | 61.27 | -0.99 | 205.97 | 5,187 | 8.39 | 0 | 0.00 | 0.00 | 6 |
| 59 | 21-Apr | 63.80 | 63.80 | 60.00 | 61.78 | 61.09 | -0.32 | 208.02 | 19,224 | 31.11 | 0 | 0.00 | 0.00 | 21 |
| 60 | 17-Apr | 62.20 | 62.91 | 60.60 | 61.98 | 61.88 | -0.02 | 208.70 | 8,540 | 13.82 | 0 | 0.00 | 0.00 | 9 |
| 61 | 16-Apr | 63.00 | 63.00 | 61.47 | 61.99 | 62.00 | 0.85 | 208.73 | 8,889 | 14.38 | 0 | 0.00 | 0.00 | 10 |
| 62 | 15-Apr | 63.40 | 63.40 | 60.25 | 61.47 | 61.35 | -0.53 | 206.98 | 8,302 | 13.43 | 0 | 0.00 | 0.00 | 9 |
| 63 | 11-Apr | 61.99 | 62.86 | 59.08 | 61.80 | 61.61 | 3.22 | 208.09 | 18,386 | 29.75 | 0 | 0.00 | 0.00 | 20 |
| 64 | 09-Apr | 61.50 | 61.50 | 59.38 | 59.87 | 61.09 | -3.22 | 201.59 | 1,196 | 1.94 | 0 | 0.00 | 0.00 | 1 |
| 65 | 08-Apr | 60.55 | 62.50 | 57.99 | 61.86 | 59.89 | 3.13 | 208.29 | 3,856 | 6.24 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 61.02 | 63.77 | 59.98 | 59.98 | 60.27 | -5.00 | 201.96 | 25,473 | 41.22 | 0 | 0.00 | 0.00 | 28 |
| 67 | 04-Apr | 65.99 | 66.00 | 62.00 | 63.14 | 63.83 | -0.25 | 212.60 | 23,510 | 38.04 | 0 | 0.00 | 0.00 | 26 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI