| Macro-sector: Financial Services | Band: 20 | High52 Price: 348.9 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,200 | High52 Date: 11-Aug-2025 | Bumper: 280.0; Drift%: 6.88 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 109.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 24,952,688 | Low52 Date: 23-Oct-2024 | SHP: 65.34 / 1.07 / 3.28 / 30.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 178.0 | Month: 288.0 / 245.0 | Week: 348.9 / 301.2 | Day: 314.0 / 300.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 304.50 | 314.00 | 300.00 | 300.70 | 306.08 | -1.67 | 750.33 | 76,800 | 25.59 | 59,400 | 19.79 | 1.82 | 79 |
| 2 | 26-Aug | 310.00 | 312.00 | 303.00 | 305.80 | 307.50 | -0.71 | 763.05 | 24,000 | 8.00 | 21,000 | 7.00 | 0.65 | 28 |
| 3 | 25-Aug | 316.85 | 316.90 | 303.00 | 308.00 | 308.89 | -1.91 | 768.00 | 34,800 | 11.60 | 24,600 | 8.20 | 0.76 | 33 |
| 4 | 22-Aug | 315.00 | 317.00 | 313.00 | 314.00 | 315.26 | -1.75 | 783.00 | 19,200 | 6.40 | 14,400 | 4.80 | 0.45 | 19 |
| 5 | 21-Aug | 322.00 | 327.00 | 316.10 | 319.60 | 321.43 | -0.67 | 797.49 | 32,400 | 10.80 | 21,000 | 7.00 | 0.68 | 28 |
| 6 | 20-Aug | 319.00 | 326.00 | 315.60 | 321.75 | 321.89 | 1.58 | 802.85 | 40,200 | 13.40 | 21,600 | 7.20 | 0.70 | 29 |
| 7 | 19-Aug | 306.00 | 320.00 | 300.00 | 316.75 | 309.04 | 3.92 | 790.38 | 40,200 | 13.40 | 28,800 | 9.60 | 0.89 | 38 |
| 8 | 18-Aug | 309.00 | 313.95 | 304.00 | 304.80 | 306.90 | 0.66 | 760.56 | 17,400 | 5.80 | 12,600 | 4.20 | 0.39 | 17 |
| 9 | 14-Aug | 315.85 | 315.85 | 301.20 | 302.80 | 308.83 | -3.43 | 755.57 | 63,600 | 21.19 | 39,000 | 13.00 | 1.20 | 52 |
| 10 | 13-Aug | 318.10 | 323.00 | 312.00 | 313.55 | 318.13 | -0.78 | 782.39 | 42,000 | 14.00 | 28,200 | 9.40 | 0.90 | 37 |
| 11 | 12-Aug | 316.05 | 325.00 | 312.00 | 316.00 | 317.67 | -1.42 | 788.00 | 43,800 | 14.60 | 25,200 | 8.40 | 0.80 | 33 |
| 12 | 11-Aug | 335.00 | 348.90 | 315.90 | 320.55 | 331.58 | -0.94 | 799.86 | 285,600 | 95.17 | 170,400 | 56.78 | 5.65 | 225 |
| 13 | 08-Aug | 300.00 | 340.00 | 300.00 | 323.60 | 321.35 | 7.79 | 807.47 | 274,200 | 91.37 | 164,400 | 54.78 | 5.28 | 217 |
| 14 | 07-Aug | 283.00 | 301.90 | 280.00 | 300.20 | 293.80 | 8.38 | 749.08 | 128,400 | 42.79 | 90,000 | 29.99 | 2.64 | 119 |
| 15 | 06-Aug | 280.00 | 283.50 | 277.00 | 277.00 | 281.48 | 0.65 | 691.00 | 42,600 | 14.20 | 29,400 | 9.80 | 0.83 | 39 |
| 16 | 05-Aug | 280.00 | 288.00 | 274.50 | 275.20 | 279.38 | 0.18 | 686.70 | 57,000 | 18.99 | 37,200 | 12.40 | 1.04 | 49 |
| 17 | 04-Aug | 267.40 | 281.00 | 265.00 | 274.70 | 274.68 | 3.00 | 685.45 | 55,200 | 18.39 | 46,800 | 15.59 | 1.29 | 62 |
| 18 | 01-Aug | 272.00 | 277.70 | 264.15 | 266.70 | 271.70 | -1.39 | 665.49 | 22,800 | 7.60 | 19,200 | 6.40 | 0.52 | 25 |
| 19 | 31-Jul | 277.80 | 288.00 | 266.00 | 270.45 | 275.76 | -2.96 | 674.85 | 97,200 | 32.39 | 63,000 | 20.99 | 1.74 | 83 |
| 20 | 30-Jul | 260.10 | 285.15 | 260.10 | 278.70 | 278.52 | 7.50 | 695.43 | 86,400 | 28.79 | 64,200 | 21.39 | 1.79 | 85 |
| 21 | 29-Jul | 266.10 | 266.10 | 258.10 | 259.25 | 262.18 | -2.39 | 646.90 | 46,200 | 15.39 | 34,200 | 11.40 | 0.90 | 45 |
| 22 | 28-Jul | 250.00 | 276.10 | 247.00 | 265.60 | 266.23 | 5.82 | 662.74 | 105,600 | 35.19 | 83,400 | 27.79 | 2.22 | 110 |
| 23 | 25-Jul | 254.00 | 255.60 | 250.00 | 251.00 | 251.73 | -1.14 | 626.00 | 26,400 | 8.80 | 24,000 | 8.00 | 0.60 | 32 |
| 24 | 24-Jul | 260.05 | 261.10 | 253.80 | 253.90 | 256.37 | -2.83 | 633.55 | 48,000 | 15.99 | 43,200 | 14.40 | 1.11 | 57 |
| 25 | 23-Jul | 262.00 | 268.00 | 259.50 | 261.30 | 263.70 | -1.99 | 652.01 | 20,400 | 6.80 | 14,400 | 4.80 | 0.38 | 19 |
| 26 | 22-Jul | 272.00 | 272.00 | 266.00 | 266.60 | 269.16 | -1.02 | 665.24 | 18,000 | 6.00 | 14,400 | 4.80 | 0.39 | 19 |
| 27 | 21-Jul | 272.00 | 275.00 | 268.20 | 269.35 | 271.31 | 0.02 | 672.10 | 24,000 | 8.00 | 15,000 | 5.00 | 0.41 | 20 |
| 28 | 18-Jul | 271.00 | 273.00 | 267.00 | 269.30 | 269.16 | -1.61 | 671.98 | 22,800 | 7.60 | 15,600 | 5.20 | 0.42 | 21 |
| 29 | 17-Jul | 267.80 | 278.00 | 267.80 | 273.70 | 272.31 | 2.70 | 682.96 | 46,200 | 15.39 | 28,800 | 9.60 | 0.78 | 38 |
| 30 | 16-Jul | 256.50 | 268.00 | 255.10 | 266.50 | 262.26 | 5.69 | 664.99 | 55,200 | 18.39 | 40,800 | 13.60 | 1.07 | 54 |
| 31 | 15-Jul | 252.90 | 254.00 | 249.05 | 252.15 | 251.93 | 0.10 | 629.18 | 27,000 | 9.00 | 20,400 | 6.80 | 0.51 | 27 |
| 32 | 14-Jul | 247.20 | 253.80 | 246.50 | 251.90 | 250.62 | 0.56 | 628.56 | 43,200 | 14.40 | 32,400 | 10.80 | 0.81 | 43 |
| 33 | 11-Jul | 247.25 | 251.00 | 247.25 | 250.50 | 249.25 | -0.04 | 625.06 | 25,800 | 8.60 | 23,400 | 7.80 | 0.58 | 31 |
| 34 | 10-Jul | 251.40 | 251.90 | 250.50 | 250.60 | 251.21 | -0.32 | 625.31 | 13,800 | 4.60 | 12,600 | 4.20 | 0.32 | 17 |
| 35 | 09-Jul | 252.00 | 254.90 | 247.00 | 251.40 | 250.18 | -0.26 | 627.31 | 26,400 | 8.80 | 18,600 | 6.20 | 0.47 | 25 |
| 36 | 08-Jul | 250.00 | 252.90 | 245.00 | 252.05 | 248.73 | 0.18 | 628.93 | 63,000 | 20.99 | 49,200 | 16.39 | 1.22 | 65 |
| 37 | 07-Jul | 253.25 | 255.45 | 247.50 | 251.60 | 250.22 | -0.61 | 627.81 | 25,800 | 8.60 | 18,000 | 6.00 | 0.45 | 24 |
| 38 | 04-Jul | 248.20 | 254.00 | 248.20 | 253.15 | 251.67 | 1.95 | 631.68 | 22,200 | 7.40 | 17,400 | 5.80 | 0.44 | 23 |
| 39 | 03-Jul | 250.00 | 250.00 | 248.20 | 248.30 | 249.22 | -0.48 | 619.58 | 12,000 | 4.00 | 10,800 | 3.60 | 0.27 | 14 |
| 40 | 02-Jul | 253.00 | 253.00 | 249.00 | 249.50 | 249.77 | -0.40 | 622.57 | 21,000 | 7.00 | 17,400 | 5.80 | 0.43 | 23 |
| 41 | 01-Jul | 251.00 | 253.80 | 249.00 | 250.50 | 250.71 | -0.81 | 625.06 | 11,400 | 3.80 | 10,200 | 3.40 | 0.26 | 13 |
| 42 | 30-Jun | 250.05 | 253.65 | 247.50 | 252.55 | 250.32 | -0.26 | 630.18 | 14,400 | 4.80 | 9,600 | 3.20 | 0.24 | 13 |
| 43 | 27-Jun | 251.00 | 253.25 | 251.00 | 253.20 | 252.73 | 1.12 | 631.80 | 3,000 | 1.00 | 3,000 | 1.00 | 0.08 | 4 |
| 44 | 26-Jun | 260.60 | 260.60 | 249.00 | 250.40 | 254.61 | -3.64 | 624.82 | 41,400 | 13.80 | 27,000 | 9.00 | 0.69 | 36 |
| 45 | 25-Jun | 254.50 | 264.00 | 254.50 | 259.85 | 258.90 | 2.87 | 648.40 | 24,600 | 8.20 | 18,600 | 6.20 | 0.48 | 25 |
| 46 | 24-Jun | 251.00 | 259.90 | 249.00 | 252.60 | 253.64 | 2.31 | 630.30 | 37,800 | 12.60 | 25,800 | 8.60 | 0.65 | 34 |
| 47 | 23-Jun | 250.25 | 252.00 | 245.00 | 246.90 | 248.51 | -3.37 | 616.08 | 25,200 | 8.40 | 21,000 | 7.00 | 0.52 | 28 |
| 48 | 20-Jun | 256.00 | 262.00 | 254.05 | 255.50 | 257.25 | 0.79 | 637.54 | 15,000 | 5.00 | 9,600 | 3.20 | 0.25 | 13 |
| 49 | 19-Jun | 255.00 | 258.50 | 250.00 | 253.50 | 254.47 | -1.44 | 632.55 | 13,800 | 4.60 | 11,400 | 3.80 | 0.29 | 15 |
| 50 | 18-Jun | 262.60 | 263.00 | 256.05 | 257.20 | 259.34 | -1.81 | 641.78 | 21,600 | 7.20 | 14,400 | 4.80 | 0.37 | 19 |
| 51 | 17-Jun | 256.00 | 267.00 | 246.60 | 261.95 | 261.66 | -0.06 | 653.64 | 70,800 | 23.59 | 28,200 | 9.40 | 0.74 | 37 |
| 52 | 16-Jun | 259.95 | 263.00 | 259.95 | 262.10 | 260.68 | 1.51 | 654.01 | 49,800 | 16.59 | 42,000 | 14.00 | 1.09 | 56 |
| 53 | 13-Jun | 241.05 | 260.00 | 241.05 | 258.20 | 253.54 | 3.47 | 644.28 | 59,400 | 19.79 | 45,000 | 15.00 | 1.14 | 59 |
| 54 | 12-Jun | 247.00 | 254.00 | 238.50 | 249.55 | 246.41 | 2.48 | 622.69 | 138,600 | 46.18 | 84,600 | 28.19 | 2.08 | 112 |
| 55 | 11-Jun | 265.10 | 268.00 | 242.75 | 243.50 | 247.63 | -9.71 | 607.60 | 189,000 | 62.98 | 124,200 | 41.39 | 3.08 | 164 |
| 56 | 10-Jun | 269.90 | 272.95 | 265.00 | 269.70 | 268.07 | 2.08 | 672.97 | 42,000 | 14.00 | 30,600 | 10.20 | 0.82 | 40 |
| 57 | 09-Jun | 259.00 | 269.80 | 259.00 | 264.20 | 264.13 | 6.73 | 659.25 | 115,800 | 38.59 | 65,400 | 21.79 | 1.73 | 86 |
| 58 | 06-Jun | 244.55 | 252.90 | 239.00 | 247.55 | 246.67 | 2.51 | 617.70 | 38,400 | 12.80 | 33,600 | 11.20 | 0.83 | 44 |
| 59 | 05-Jun | 227.00 | 241.50 | 226.50 | 241.50 | 238.04 | 5.00 | 602.61 | 39,600 | 13.20 | 38,400 | 12.80 | 0.91 | 51 |
| 60 | 04-Jun | 232.00 | 236.00 | 229.00 | 230.00 | 231.04 | -0.02 | 573.00 | 13,200 | 4.40 | 11,400 | 3.80 | 0.26 | 15 |
| 61 | 03-Jun | 232.00 | 235.00 | 222.25 | 230.05 | 228.85 | -1.20 | 574.04 | 30,000 | 10.00 | 25,800 | 8.60 | 0.59 | 34 |
| 62 | 02-Jun | 253.50 | 253.50 | 231.25 | 232.85 | 236.04 | -4.33 | 581.02 | 47,400 | 15.79 | 40,800 | 13.60 | 0.96 | 54 |
| 63 | 30-May | 220.30 | 243.40 | 220.25 | 243.40 | 229.06 | 4.98 | 607.35 | 120,000 | 39.99 | 93,000 | 30.99 | 2.13 | 123 |
| 64 | 29-May | 246.00 | 246.00 | 231.80 | 231.85 | 234.74 | -4.98 | 578.53 | 63,000 | 20.99 | 59,400 | 19.79 | 1.39 | 79 |
| 65 | 28-May | 251.85 | 259.50 | 238.10 | 244.00 | 246.95 | -2.63 | 608.00 | 76,800 | 25.59 | 68,400 | 22.79 | 1.69 | 90 |
| 66 | 27-May | 252.25 | 252.25 | 245.00 | 250.60 | 251.99 | 4.31 | 625.31 | 36,000 | 12.00 | 34,200 | 11.40 | 0.86 | 45 |
| 67 | 26-May | 240.25 | 240.25 | 234.00 | 240.25 | 239.92 | 4.98 | 599.49 | 27,600 | 9.20 | 26,400 | 8.80 | 0.63 | 35 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI