| Macro-sector: Financial Services | Band: 20 | High52 Price: 359.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: 243.4; Drift%: -1.11 |
| Industry: Finance | Face Value: 5 | Low52 Price: 166.5 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 33,622,825 | Low52 Date: 04-Jun-2024 | SHP: 0.0 / 4.59 / 4.95 / 90.46 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 297.1 / 196.85 | Month: 246.95 / 202.25 | Week: 254.5 / 228.82 | Day: 244.95 / 237.02 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 242.25 | 244.95 | 237.02 | 240.72 | 240.45 | -0.37 | 809.37 | 6,304 | 2.26 | 4,464 | 3.47 | 0.11 | 0.01 |
| 2 | 21-May | 242.71 | 242.71 | 240.15 | 241.62 | 241.38 | -0.71 | 812.39 | 2,793 | 1.00 | 1,287 | 1.00 | 0.03 | 0.00 |
| 3 | 20-May | 247.80 | 251.41 | 241.00 | 243.35 | 244.72 | -1.27 | 818.21 | 10,291 | 3.68 | 4,446 | 3.45 | 0.11 | 0.01 |
| 4 | 19-May | 250.70 | 251.70 | 244.79 | 246.49 | 247.65 | -1.20 | 828.77 | 30,561 | 10.94 | 21,361 | 16.58 | 0.53 | 0.07 |
| 5 | 16-May | 243.40 | 254.50 | 243.40 | 249.49 | 247.80 | 1.57 | 838.86 | 72,956 | 26.11 | 32,977 | 25.60 | 0.82 | 0.11 |
| 6 | 15-May | 242.57 | 247.50 | 240.30 | 245.64 | 244.02 | 1.31 | 825.91 | 77,704 | 27.81 | 52,151 | 40.49 | 1.27 | 0.17 |
| 7 | 14-May | 240.10 | 246.11 | 236.10 | 242.47 | 242.85 | 0.09 | 815.25 | 28,773 | 10.30 | 16,818 | 13.06 | 0.41 | 0.06 |
| 8 | 13-May | 236.30 | 246.95 | 234.01 | 242.26 | 239.81 | 1.60 | 814.55 | 43,515 | 15.57 | 12,311 | 9.56 | 0.30 | 0.04 |
| 9 | 12-May | 230.70 | 242.99 | 228.82 | 238.45 | 234.69 | 3.90 | 801.74 | 41,202 | 14.75 | 23,428 | 18.19 | 0.55 | 0.08 |
| 10 | 09-May | 236.30 | 237.56 | 227.86 | 229.50 | 232.07 | -3.74 | 771.64 | 28,712 | 10.28 | 11,925 | 9.26 | 0.28 | 0.04 |
| 11 | 08-May | 240.40 | 244.70 | 232.50 | 238.42 | 240.70 | -0.58 | 801.64 | 19,677 | 7.04 | 7,819 | 6.07 | 0.19 | 0.03 |
| 12 | 07-May | 228.40 | 240.95 | 226.05 | 239.80 | 235.92 | 3.68 | 806.28 | 56,979 | 20.39 | 15,516 | 12.05 | 0.37 | 0.05 |
| 13 | 06-May | 229.80 | 232.20 | 222.65 | 231.29 | 227.86 | 1.02 | 777.66 | 98,580 | 35.28 | 51,557 | 40.03 | 1.17 | 0.17 |
| 14 | 05-May | 229.90 | 231.01 | 226.07 | 228.95 | 228.52 | 0.59 | 769.79 | 12,208 | 4.37 | 8,291 | 6.44 | 0.19 | 0.03 |
| 15 | 02-May | 224.90 | 229.15 | 224.05 | 227.61 | 226.76 | 0.30 | 765.29 | 11,916 | 4.26 | 5,350 | 4.15 | 0.12 | 0.02 |
| 16 | 30-Apr | 233.90 | 235.95 | 225.20 | 226.94 | 229.81 | -2.82 | 763.04 | 43,277 | 15.49 | 26,359 | 20.47 | 0.61 | 0.09 |
| 17 | 29-Apr | 234.55 | 235.75 | 230.51 | 233.53 | 232.92 | -0.19 | 785.19 | 30,933 | 11.07 | 19,138 | 14.86 | 0.45 | 0.06 |
| 18 | 28-Apr | 233.90 | 238.50 | 226.26 | 233.98 | 233.65 | 2.30 | 786.71 | 92,712 | 33.18 | 43,973 | 34.14 | 1.03 | 0.14 |
| 19 | 25-Apr | 241.73 | 242.50 | 226.05 | 228.73 | 231.97 | -7.93 | 769.05 | 155,913 | 55.80 | 60,801 | 47.21 | 1.41 | 0.20 |
| 20 | 24-Apr | 249.45 | 252.54 | 246.05 | 248.42 | 247.97 | -0.41 | 835.26 | 31,368 | 11.23 | 23,150 | 17.97 | 0.57 | 0.08 |
| 21 | 23-Apr | 252.00 | 261.13 | 247.82 | 249.45 | 250.99 | -1.59 | 838.72 | 45,844 | 16.41 | 17,774 | 13.80 | 0.45 | 0.06 |
| 22 | 22-Apr | 257.90 | 260.00 | 252.01 | 253.47 | 257.31 | -2.34 | 852.24 | 38,936 | 13.94 | 24,427 | 18.97 | 0.63 | 0.08 |
| 23 | 21-Apr | 246.04 | 265.63 | 245.00 | 259.54 | 252.35 | 5.30 | 872.65 | 132,149 | 47.30 | 76,174 | 59.14 | 1.92 | 0.25 |
| 24 | 17-Apr | 245.00 | 249.00 | 244.34 | 246.48 | 246.26 | 0.02 | 828.74 | 36,682 | 13.13 | 26,418 | 20.51 | 0.65 | 0.09 |
| 25 | 16-Apr | 248.00 | 251.39 | 245.55 | 246.43 | 247.26 | -0.78 | 828.57 | 46,564 | 16.67 | 27,262 | 21.17 | 0.67 | 0.09 |
| 26 | 15-Apr | 241.00 | 251.79 | 241.00 | 248.37 | 247.38 | 4.22 | 835.09 | 85,565 | 30.62 | 29,896 | 23.21 | 0.74 | 0.10 |
| 27 | 11-Apr | 228.25 | 242.00 | 228.05 | 238.32 | 236.38 | 4.57 | 801.30 | 91,193 | 32.64 | 25,588 | 19.87 | 0.60 | 0.08 |
| 28 | 09-Apr | 228.00 | 228.42 | 225.12 | 227.90 | 227.01 | -0.09 | 766.26 | 28,046 | 10.04 | 10,164 | 7.89 | 0.23 | 0.03 |
| 29 | 08-Apr | 223.00 | 232.95 | 221.11 | 228.11 | 225.84 | 3.17 | 766.97 | 38,880 | 13.92 | 24,193 | 18.78 | 0.55 | 0.08 |
| 30 | 07-Apr | 221.05 | 224.48 | 211.02 | 221.11 | 219.20 | -5.03 | 743.43 | 78,458 | 28.08 | 26,908 | 20.89 | 0.59 | 0.09 |
| 31 | 04-Apr | 240.45 | 240.49 | 230.00 | 232.81 | 233.34 | -2.68 | 782.77 | 35,304 | 12.64 | 27,062 | 21.01 | 0.63 | 0.09 |
| 32 | 03-Apr | 237.00 | 241.95 | 232.09 | 239.21 | 238.87 | 0.43 | 804.29 | 34,703 | 12.42 | 26,174 | 20.32 | 0.63 | 0.09 |
| 33 | 02-Apr | 237.10 | 241.49 | 237.05 | 238.19 | 238.59 | -0.27 | 800.86 | 7,111 | 2.55 | 3,127 | 2.43 | 0.07 | 0.01 |
| 34 | 01-Apr | 239.45 | 244.05 | 234.00 | 238.84 | 238.48 | -1.75 | 803.05 | 29,805 | 10.67 | 13,394 | 10.40 | 0.32 | 0.04 |
| 35 | 28-Mar | 237.55 | 246.95 | 236.11 | 243.09 | 240.17 | 2.19 | 817.34 | 48,783 | 17.46 | 30,393 | 23.60 | 0.73 | 0.10 |
| 36 | 27-Mar | 233.20 | 245.00 | 230.10 | 237.88 | 233.23 | 1.09 | 799.82 | 97,105 | 34.75 | 55,887 | 43.39 | 1.30 | 0.18 |
| 37 | 26-Mar | 235.00 | 240.00 | 228.92 | 235.32 | 232.54 | -0.03 | 791.21 | 156,681 | 56.08 | 126,238 | 98.01 | 2.94 | 0.41 |
| 38 | 25-Mar | 242.00 | 246.95 | 232.05 | 235.40 | 242.83 | -2.49 | 791.48 | 166,999 | 59.77 | 118,609 | 92.09 | 2.88 | 0.39 |
| 39 | 24-Mar | 232.30 | 243.99 | 232.00 | 241.41 | 238.43 | 4.47 | 811.69 | 126,893 | 45.42 | 91,449 | 71.00 | 2.18 | 0.30 |
| 40 | 21-Mar | 231.70 | 237.44 | 228.47 | 231.07 | 231.60 | -1.77 | 776.92 | 74,579 | 26.69 | 56,267 | 43.69 | 1.30 | 0.18 |
| 41 | 20-Mar | 228.55 | 240.00 | 226.00 | 235.24 | 232.08 | 2.14 | 790.94 | 111,344 | 39.85 | 84,565 | 65.66 | 1.96 | 0.28 |
| 42 | 19-Mar | 215.35 | 232.00 | 215.00 | 230.31 | 226.87 | 6.11 | 774.37 | 118,543 | 42.43 | 71,356 | 55.40 | 1.62 | 0.23 |
| 43 | 18-Mar | 214.85 | 220.00 | 213.98 | 217.04 | 216.72 | 0.71 | 729.75 | 124,177 | 44.44 | 107,928 | 83.80 | 2.34 | 0.35 |
| 44 | 17-Mar | 214.10 | 219.59 | 214.05 | 215.52 | 216.28 | 1.21 | 724.64 | 19,669 | 7.04 | 7,382 | 5.73 | 0.16 | 0.02 |
| 45 | 13-Mar | 214.73 | 216.37 | 211.30 | 212.94 | 213.22 | -0.74 | 715.96 | 16,033 | 5.74 | 4,515 | 3.51 | 0.10 | 0.01 |
| 46 | 12-Mar | 220.50 | 220.51 | 206.98 | 214.53 | 213.27 | -2.56 | 721.31 | 107,499 | 38.47 | 53,246 | 41.34 | 1.14 | 0.17 |
| 47 | 11-Mar | 220.60 | 222.95 | 217.00 | 220.17 | 219.34 | -1.12 | 740.27 | 44,418 | 15.90 | 26,744 | 20.76 | 0.59 | 0.09 |
| 48 | 10-Mar | 225.90 | 236.99 | 218.10 | 222.67 | 231.13 | -2.33 | 748.68 | 1,066,706 | 381.78 | 967,187 | 750.92 | 22.35 | 3.17 |
| 49 | 07-Mar | 226.70 | 229.70 | 223.79 | 227.99 | 227.51 | 0.52 | 766.57 | 41,734 | 14.94 | 31,290 | 24.29 | 0.71 | 0.10 |
| 50 | 06-Mar | 222.50 | 231.01 | 222.50 | 226.82 | 226.84 | 2.31 | 762.63 | 68,128 | 24.38 | 39,550 | 30.71 | 0.90 | 0.13 |
| 51 | 05-Mar | 214.10 | 225.00 | 214.00 | 221.69 | 220.32 | 2.65 | 745.38 | 42,379 | 15.17 | 18,413 | 14.30 | 0.41 | 0.06 |
| 52 | 04-Mar | 206.10 | 220.00 | 205.86 | 215.96 | 214.77 | 3.84 | 726.12 | 72,611 | 25.99 | 31,672 | 24.59 | 0.68 | 0.10 |
| 53 | 03-Mar | 207.75 | 209.70 | 202.25 | 207.97 | 206.84 | 0.96 | 699.25 | 41,085 | 14.70 | 25,684 | 19.94 | 0.53 | 0.08 |
| 54 | 28-Feb | 210.50 | 210.80 | 202.30 | 206.00 | 206.18 | -2.78 | 692.00 | 38,203 | 13.67 | 19,791 | 15.37 | 0.41 | 0.06 |
| 55 | 27-Feb | 220.00 | 221.00 | 209.50 | 211.90 | 212.49 | -3.59 | 712.47 | 48,391 | 17.32 | 27,148 | 21.08 | 0.58 | 0.09 |
| 56 | 25-Feb | 217.85 | 222.25 | 215.95 | 219.80 | 218.97 | -0.61 | 739.03 | 92,033 | 32.94 | 82,446 | 64.01 | 1.81 | 0.27 |
| 57 | 24-Feb | 225.00 | 225.00 | 215.00 | 221.15 | 220.91 | -3.00 | 743.57 | 105,249 | 37.67 | 89,476 | 69.47 | 1.98 | 0.29 |
| 58 | 21-Feb | 215.50 | 230.00 | 215.00 | 228.00 | 224.74 | 4.83 | 766.00 | 113,250 | 40.53 | 78,431 | 60.89 | 1.76 | 0.26 |
| 59 | 20-Feb | 209.70 | 218.90 | 203.90 | 217.50 | 213.28 | 4.12 | 731.30 | 129,866 | 46.48 | 100,879 | 78.32 | 2.15 | 0.33 |
| 60 | 19-Feb | 208.15 | 212.00 | 205.40 | 208.90 | 207.94 | -0.50 | 702.38 | 222,544 | 79.65 | 188,969 | 146.72 | 3.93 | 0.62 |
| 61 | 18-Feb | 205.00 | 220.00 | 203.20 | 209.95 | 212.78 | 1.33 | 705.91 | 181,387 | 64.92 | 92,315 | 71.67 | 1.96 | 0.30 |
| 62 | 17-Feb | 201.50 | 216.65 | 196.85 | 207.20 | 208.15 | 3.01 | 696.66 | 123,804 | 44.31 | 73,805 | 57.30 | 1.54 | 0.24 |
| 63 | 14-Feb | 214.90 | 218.45 | 197.85 | 201.15 | 205.73 | -7.24 | 676.32 | 76,566 | 27.40 | 46,492 | 36.10 | 0.96 | 0.15 |
| 64 | 13-Feb | 217.75 | 223.20 | 205.05 | 216.85 | 215.53 | -1.25 | 729.11 | 81,215 | 29.07 | 43,286 | 33.61 | 0.93 | 0.14 |
| 65 | 12-Feb | 221.00 | 223.95 | 211.95 | 219.60 | 218.51 | -0.50 | 738.36 | 114,214 | 40.88 | 77,296 | 60.01 | 1.69 | 0.25 |
| 66 | 11-Feb | 229.55 | 229.55 | 213.55 | 220.70 | 222.31 | -4.09 | 742.06 | 41,803 | 14.96 | 22,387 | 17.38 | 0.50 | 0.07 |
| 67 | 10-Feb | 244.90 | 244.90 | 227.05 | 230.10 | 233.00 | -4.48 | 773.66 | 55,026 | 19.69 | 30,836 | 23.94 | 0.00 | 0.10 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI