| Macro-sector: Financial Services | Band: 20 | High52 Price: 199.95 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,200 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 109.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 24,952,688 | Low52 Date: | SHP: 65.34 / 1.07 / 3.28 / 30.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.0 / 178.0 | Month: 258.35 / 205.0 | Week: 237.9 / 205.0 | Day: 232.5 / 224.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 225.00 | 225.00 | 219.30 | 223.95 | 221.62 | -2.99 | 558.82 | 24,000 | 1.67 | 21,600 | 1.50 | 0.48 | 0.29 |
| 2 | 03-Apr | 229.90 | 232.50 | 224.00 | 230.85 | 228.59 | 1.03 | 576.03 | 34,800 | 2.42 | 30,000 | 2.08 | 0.69 | 0.40 |
| 3 | 02-Apr | 220.10 | 229.00 | 220.10 | 228.50 | 223.38 | 1.56 | 570.17 | 14,400 | 1.00 | 14,400 | 1.00 | 0.32 | 0.19 |
| 4 | 01-Apr | 218.00 | 225.00 | 218.00 | 225.00 | 223.23 | 3.14 | 561.00 | 15,600 | 1.08 | 14,400 | 1.00 | 0.32 | 0.19 |
| 5 | 28-Mar | 205.00 | 220.40 | 205.00 | 218.15 | 213.81 | 3.91 | 544.34 | 54,000 | 3.75 | 44,400 | 3.08 | 0.95 | 0.59 |
| 6 | 27-Mar | 217.35 | 218.40 | 206.50 | 209.95 | 209.56 | -3.40 | 523.88 | 166,800 | 11.58 | 150,000 | 10.42 | 3.14 | 1.98 |
| 7 | 26-Mar | 218.00 | 220.90 | 208.20 | 217.35 | 213.18 | -0.82 | 542.35 | 76,800 | 5.33 | 64,800 | 4.50 | 1.38 | 0.86 |
| 8 | 25-Mar | 230.60 | 232.00 | 219.10 | 219.15 | 226.88 | -4.97 | 546.84 | 52,800 | 3.67 | 50,400 | 3.50 | 1.14 | 0.67 |
| 9 | 24-Mar | 228.00 | 237.90 | 228.00 | 230.60 | 231.21 | 1.61 | 575.41 | 63,600 | 4.42 | 46,800 | 3.25 | 1.08 | 0.62 |
| 10 | 21-Mar | 216.00 | 226.95 | 212.00 | 226.95 | 224.61 | 5.00 | 566.30 | 73,200 | 5.08 | 66,000 | 4.58 | 1.48 | 0.87 |
| 11 | 20-Mar | 221.40 | 222.00 | 212.10 | 216.15 | 218.15 | -2.74 | 539.35 | 44,400 | 3.08 | 37,200 | 2.58 | 0.81 | 0.49 |
| 12 | 19-Mar | 220.30 | 224.00 | 206.25 | 222.25 | 219.54 | 2.89 | 554.57 | 50,400 | 3.50 | 42,000 | 2.92 | 0.92 | 0.56 |
| 13 | 18-Mar | 215.00 | 223.00 | 209.45 | 216.00 | 214.34 | -2.02 | 538.00 | 48,000 | 3.33 | 42,000 | 2.92 | 0.90 | 0.56 |
| 14 | 17-Mar | 210.10 | 230.00 | 210.05 | 220.45 | 217.60 | -0.29 | 550.08 | 52,800 | 3.67 | 43,200 | 3.00 | 0.94 | 0.57 |
| 15 | 13-Mar | 212.50 | 225.00 | 210.00 | 221.10 | 215.77 | 3.15 | 551.70 | 67,200 | 4.67 | 61,200 | 4.25 | 1.32 | 0.81 |
| 16 | 12-Mar | 234.00 | 234.00 | 214.35 | 214.35 | 221.60 | -4.99 | 534.86 | 79,200 | 5.50 | 70,800 | 4.92 | 1.57 | 0.94 |
| 17 | 11-Mar | 216.45 | 227.80 | 216.45 | 225.60 | 217.07 | -0.97 | 562.93 | 52,800 | 3.67 | 52,800 | 3.67 | 1.15 | 0.70 |
| 18 | 10-Mar | 230.00 | 238.00 | 227.80 | 227.80 | 229.50 | -4.98 | 568.42 | 27,600 | 1.92 | 26,400 | 1.83 | 0.61 | 0.35 |
| 19 | 07-Mar | 244.80 | 244.80 | 236.00 | 239.75 | 239.58 | -1.38 | 598.24 | 39,600 | 2.75 | 34,800 | 2.42 | 0.83 | 0.46 |
| 20 | 06-Mar | 244.00 | 248.30 | 232.00 | 243.10 | 240.04 | 0.87 | 606.60 | 56,400 | 3.92 | 51,600 | 3.58 | 1.24 | 0.68 |
| 21 | 05-Mar | 231.00 | 242.00 | 222.10 | 241.00 | 226.00 | 3.10 | 601.00 | 117,600 | 8.17 | 97,200 | 6.75 | 2.00 | 1.29 |
| 22 | 04-Mar | 234.00 | 258.35 | 233.75 | 233.75 | 240.83 | -5.00 | 583.27 | 61,200 | 4.25 | 50,400 | 3.50 | 1.21 | 0.67 |
| 23 | 03-Mar | 246.05 | 246.05 | 246.05 | 246.05 | 246.05 | -5.00 | 613.96 | 27,600 | 1.92 | 27,600 | 1.92 | 0.68 | 0.36 |
| 24 | 27-Feb | 263.00 | 263.00 | 259.00 | 259.00 | 260.54 | -0.38 | 646.00 | 15,600 | 1.08 | 15,600 | 1.08 | 0.41 | 0.21 |
| 25 | 25-Feb | 260.30 | 260.30 | 250.10 | 260.00 | 255.49 | 1.88 | 648.00 | 28,800 | 2.00 | 28,800 | 2.00 | 0.74 | 0.38 |
| 26 | 24-Feb | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -2.00 | 636.79 | 21,600 | 1.50 | 21,600 | 1.50 | 0.55 | 0.29 |
| 27 | 21-Feb | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.99 | 649.77 | 14,400 | 1.00 | 14,400 | 1.00 | 0.37 | 0.19 |
| 28 | 20-Feb | 265.70 | 266.10 | 265.70 | 265.70 | 265.76 | -1.99 | 662.99 | 38,400 | 2.67 | 38,400 | 2.67 | 1.02 | 0.51 |
| 29 | 19-Feb | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | -1.99 | 676.47 | 39,600 | 2.75 | 39,600 | 2.75 | 1.07 | 0.52 |
| 30 | 17-Feb | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -2.00 | 690.19 | 7,200 | 0.50 | 7,200 | 0.50 | 0.20 | 0.10 |
| 31 | 14-Feb | 288.00 | 288.00 | 282.25 | 282.25 | 283.48 | -2.00 | 704.29 | 14,400 | 1.00 | 14,400 | 1.00 | 0.41 | 0.19 |
| 32 | 13-Feb | 295.00 | 295.00 | 288.00 | 288.00 | 294.05 | -0.69 | 718.00 | 57,600 | 4.00 | 57,600 | 4.00 | 1.69 | 0.76 |
| 33 | 12-Feb | 281.30 | 292.70 | 281.30 | 290.00 | 285.67 | 1.05 | 723.00 | 84,000 | 5.83 | 82,800 | 5.75 | 2.37 | 1.09 |
| 34 | 11-Feb | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -2.00 | 716.00 | 73,200 | 5.08 | 73,200 | 5.08 | 2.00 | 0.97 |
| 35 | 10-Feb | 292.85 | 292.85 | 292.85 | 292.85 | 292.85 | 1.99 | 730.74 | 56,400 | 3.92 | 56,400 | 3.92 | 1.65 | 0.75 |
| 36 | 07-Feb | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | 1.99 | 716.52 | 6,000 | 0.42 | 6,000 | 0.42 | 0.17 | 0.08 |
| 37 | 06-Feb | 281.55 | 281.55 | 281.55 | 281.55 | 281.55 | 1.99 | 702.54 | 16,800 | 1.17 | 16,800 | 1.17 | 0.47 | 0.22 |
| 38 | 05-Feb | 275.60 | 276.05 | 275.60 | 276.05 | 275.79 | 0.13 | 688.82 | 43,200 | 3.00 | 43,200 | 3.00 | 1.19 | 0.57 |
| 39 | 04-Feb | 275.70 | 275.70 | 275.70 | 275.70 | 275.70 | -1.99 | 687.95 | 44,400 | 3.08 | 44,400 | 3.08 | 1.22 | 0.59 |
| 40 | 03-Feb | 285.00 | 285.00 | 281.30 | 281.30 | 283.62 | -1.99 | 701.92 | 15,600 | 1.08 | 15,600 | 1.08 | 0.44 | 0.21 |
| 41 | 01-Feb | 277.10 | 287.50 | 277.10 | 287.00 | 281.16 | 1.81 | 716.00 | 97,200 | 6.75 | 94,800 | 6.58 | 2.67 | 1.25 |
| 42 | 31-Jan | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | -2.00 | 703.42 | 4,800 | 0.33 | 4,800 | 0.33 | 0.14 | 0.06 |
| 43 | 30-Jan | 287.65 | 287.65 | 287.65 | 287.65 | 287.65 | -1.99 | 717.76 | 22,800 | 1.58 | 22,800 | 1.58 | 0.66 | 0.30 |
| 44 | 29-Jan | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -1.99 | 732.36 | 87,600 | 6.08 | 87,600 | 6.08 | 2.57 | 1.16 |
| 45 | 28-Jan | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | -2.00 | 747.21 | 3,600 | 0.25 | 3,600 | 0.25 | 0.11 | 0.05 |
| 46 | 27-Jan | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | -1.99 | 762.43 | 1,200 | 0.08 | 1,200 | 0.08 | 0.04 | 0.02 |
| 47 | 24-Jan | 311.75 | 311.75 | 311.75 | 311.75 | 311.75 | -2.00 | 777.90 | 31,200 | 2.17 | 31,200 | 2.17 | 0.97 | 0.41 |
| 48 | 23-Jan | 290.60 | 321.00 | 290.60 | 318.10 | 312.21 | 3.84 | 793.75 | 190,800 | 13.25 | 178,800 | 12.42 | 5.58 | 2.36 |
| 49 | 22-Jan | 313.45 | 313.45 | 285.10 | 305.90 | 305.68 | 2.40 | 763.30 | 325,200 | 22.58 | 294,000 | 20.42 | 8.99 | 3.89 |
| 50 | 21-Jan | 298.55 | 298.55 | 298.55 | 298.55 | 298.55 | 4.76 | 744.96 | 45,600 | 3.17 | 45,600 | 3.17 | 1.36 | 0.60 |
| 51 | 20-Jan | 275.00 | 284.35 | 275.00 | 284.35 | 281.99 | 4.75 | 709.53 | 121,200 | 8.42 | 111,600 | 7.75 | 3.15 | 1.48 |
| 52 | 17-Jan | 263.25 | 273.90 | 260.00 | 270.85 | 266.90 | 2.82 | 675.84 | 60,000 | 4.17 | 55,200 | 3.83 | 1.47 | 0.73 |
| 53 | 16-Jan | 259.70 | 263.35 | 247.00 | 263.20 | 258.31 | 4.69 | 656.75 | 93,600 | 6.50 | 91,200 | 6.33 | 2.36 | 1.21 |
| 54 | 15-Jan | 258.00 | 263.65 | 249.15 | 250.85 | 253.53 | -4.54 | 625.94 | 124,800 | 8.67 | 99,600 | 6.92 | 2.53 | 1.32 |
| 55 | 14-Jan | 270.00 | 270.00 | 256.00 | 262.25 | 263.03 | 1.18 | 654.38 | 86,400 | 6.00 | 80,400 | 5.58 | 2.11 | 1.06 |
| 56 | 13-Jan | 263.00 | 266.00 | 258.35 | 259.15 | 259.92 | -4.94 | 646.65 | 224,400 | 15.58 | 212,400 | 14.75 | 5.52 | 2.81 |
| 57 | 10-Jan | 270.00 | 276.95 | 264.35 | 271.95 | 267.21 | -2.32 | 678.59 | 172,800 | 12.00 | 158,400 | 11.00 | 4.23 | 2.09 |
| 58 | 09-Jan | 284.50 | 285.00 | 274.00 | 278.25 | 281.13 | 2.12 | 694.31 | 151,200 | 10.50 | 140,400 | 9.75 | 3.95 | 1.86 |
| 59 | 08-Jan | 272.35 | 272.35 | 256.00 | 272.35 | 268.83 | 4.75 | 679.59 | 375,600 | 26.08 | 366,000 | 25.41 | 9.84 | 4.84 |
| 60 | 07-Jan | 250.00 | 259.40 | 246.00 | 259.40 | 254.94 | 4.76 | 647.27 | 158,400 | 11.00 | 154,800 | 10.75 | 3.95 | 2.05 |
| 61 | 06-Jan | 256.90 | 264.00 | 244.00 | 247.05 | 253.40 | -2.00 | 616.46 | 308,400 | 21.42 | 274,800 | 19.08 | 6.96 | 3.63 |
| 62 | 03-Jan | 244.00 | 254.00 | 225.20 | 252.00 | 240.13 | 8.19 | 628.00 | 1,080,000 | 74.99 | 624,000 | 43.33 | 14.98 | 8.25 |
| 63 | 02-Jan | 219.00 | 231.35 | 212.50 | 231.35 | 224.21 | 9.08 | 577.28 | 944,400 | 65.58 | 492,000 | 34.16 | 11.03 | 6.51 |
| 64 | 01-Jan | 178.00 | 210.35 | 178.00 | 210.35 | 201.07 | 16.66 | 524.88 | 1,708,800 | 118.66 | 1,020,000 | 70.83 | 20.51 | 13.49 |
| 65 | 31-Dec | 165.15 | 180.80 | 165.00 | 175.30 | 174.92 | 5.25 | 437.42 | 304,800 | 21.17 | 202,800 | 14.08 | 3.55 | 2.68 |
| 66 | 30-Dec | 148.10 | 169.80 | 148.10 | 166.10 | 163.13 | 9.93 | 414.46 | 489,600 | 34.00 | 334,800 | 23.25 | 5.46 | 4.43 |
| 67 | 27-Dec | 147.00 | 150.00 | 141.40 | 149.60 | 147.01 | 1.10 | 373.29 | 42,000 | 2.92 | 31,200 | 2.17 | 0.46 | 0.41 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI