| Macro-sector: Financial Services | Band: 20 | High52 Price: 404.0 | Mkt_Cap Category: SME |
| Sector: Financial Services | Lot Size: 1,200 | High52 Date: 22-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 212.75 | Barrier: 253.65; Drift%: 6.81 |
| Basic Industry: Other Financial Services | Total Equity: 25,060,651 | Low52 Date: 07-Apr-2025 | SHP: 65.1 / 0.0 / 2.42 / 32.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 178.0 | Month: 360.0 / 300.0 | Week: 304.0 / 267.0 | Day: 275.8 / 259.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 265.40 | 275.80 | 259.00 | 272.20 | 267.68 | 1.42 | 682.15 | 34,800 | 19.32 | 20,400 | 11.33 | 0.55 | 25 |
| 2 | 06-Apr | 263.00 | 271.85 | 252.20 | 268.40 | 258.46 | 3.05 | 672.63 | 54,600 | 30.32 | 42,600 | 23.65 | 1.10 | 52 |
| 3 | 02-Apr | 250.00 | 264.50 | 243.00 | 260.45 | 252.33 | 2.94 | 652.70 | 36,600 | 20.32 | 27,600 | 15.32 | 0.70 | 34 |
| 4 | 01-Apr | 231.00 | 253.65 | 230.60 | 253.00 | 244.29 | 15.31 | 634.00 | 16,800 | 9.33 | 9,000 | 5.00 | 0.22 | 11 |
| 5 | 30-Mar | 244.00 | 245.00 | 216.00 | 219.40 | 231.59 | -9.64 | 549.83 | 76,200 | 42.31 | 59,400 | 32.98 | 1.38 | 73 |
| 6 | 27-Mar | 251.45 | 251.45 | 241.50 | 242.80 | 246.93 | -3.42 | 608.47 | 39,600 | 21.99 | 29,400 | 16.32 | 0.73 | 36 |
| 7 | 25-Mar | 251.00 | 262.00 | 249.10 | 251.40 | 254.01 | 0.50 | 630.02 | 41,400 | 22.99 | 30,000 | 16.66 | 0.76 | 37 |
| 8 | 24-Mar | 253.00 | 262.00 | 245.05 | 250.15 | 255.67 | -0.77 | 626.89 | 18,000 | 9.99 | 13,800 | 7.66 | 0.35 | 17 |
| 9 | 23-Mar | 258.00 | 258.00 | 240.00 | 252.10 | 249.04 | -3.41 | 631.78 | 54,600 | 30.32 | 37,200 | 20.66 | 0.93 | 46 |
| 10 | 20-Mar | 253.30 | 263.80 | 253.30 | 261.00 | 260.34 | 0.00 | 654.00 | 15,000 | 8.33 | 10,800 | 6.00 | 0.28 | 13 |
| 11 | 19-Mar | 260.50 | 263.00 | 260.00 | 261.00 | 260.93 | -1.14 | 654.00 | 4,200 | 2.33 | 3,600 | 2.00 | 0.09 | 4 |
| 12 | 18-Mar | 254.90 | 270.00 | 252.00 | 264.00 | 263.71 | 6.77 | 661.00 | 43,800 | 24.32 | 36,000 | 19.99 | 0.95 | 44 |
| 13 | 17-Mar | 244.50 | 247.95 | 240.00 | 247.25 | 244.49 | 3.37 | 619.62 | 19,800 | 10.99 | 13,200 | 7.33 | 0.32 | 16 |
| 14 | 16-Mar | 247.00 | 247.00 | 237.00 | 239.20 | 240.40 | -2.31 | 599.45 | 9,000 | 5.00 | 7,800 | 4.33 | 0.19 | 10 |
| 15 | 13-Mar | 242.00 | 252.00 | 225.00 | 244.85 | 237.89 | -0.37 | 613.61 | 39,600 | 21.99 | 27,600 | 15.32 | 0.66 | 34 |
| 16 | 12-Mar | 255.00 | 256.00 | 244.05 | 245.75 | 249.35 | -4.19 | 615.87 | 18,600 | 10.33 | 9,000 | 5.00 | 0.22 | 11 |
| 17 | 11-Mar | 252.00 | 261.05 | 252.00 | 256.50 | 256.65 | 4.16 | 642.81 | 18,000 | 9.99 | 13,800 | 7.66 | 0.35 | 17 |
| 18 | 10-Mar | 248.50 | 256.45 | 244.05 | 246.25 | 250.51 | 0.14 | 617.12 | 44,400 | 24.65 | 26,400 | 14.66 | 0.66 | 32 |
| 19 | 09-Mar | 250.00 | 269.00 | 245.00 | 245.90 | 249.76 | -6.40 | 616.24 | 94,800 | 52.64 | 69,000 | 38.31 | 1.72 | 85 |
| 20 | 06-Mar | 262.15 | 265.00 | 260.00 | 262.70 | 263.03 | -0.15 | 658.34 | 19,800 | 10.99 | 15,600 | 8.66 | 0.41 | 19 |
| 21 | 05-Mar | 272.00 | 272.00 | 262.05 | 263.10 | 264.24 | -1.83 | 659.35 | 22,800 | 12.66 | 17,400 | 9.66 | 0.46 | 21 |
| 22 | 04-Mar | 273.00 | 276.00 | 265.95 | 268.00 | 268.00 | -1.47 | 671.00 | 18,600 | 10.33 | 12,600 | 7.00 | 0.00 | 15 |
| 23 | 02-Mar | 268.00 | 285.00 | 268.00 | 272.00 | 275.11 | -0.15 | 681.00 | 11,400 | 6.33 | 7,800 | 4.33 | 0.21 | 10 |
| 24 | 27-Feb | 276.00 | 280.00 | 267.00 | 272.40 | 273.09 | -2.51 | 682.65 | 25,200 | 13.99 | 21,000 | 11.66 | 0.57 | 26 |
| 25 | 26-Feb | 283.00 | 283.95 | 276.05 | 279.40 | 279.84 | -1.96 | 700.19 | 9,000 | 5.00 | 7,200 | 4.00 | 0.20 | 9 |
| 26 | 25-Feb | 285.50 | 293.00 | 285.00 | 285.00 | 288.03 | -0.49 | 714.00 | 11,400 | 6.33 | 10,200 | 5.66 | 0.29 | 13 |
| 27 | 24-Feb | 300.00 | 300.00 | 278.15 | 286.40 | 290.09 | -5.17 | 717.74 | 17,400 | 9.66 | 15,000 | 8.33 | 0.44 | 18 |
| 28 | 23-Feb | 304.00 | 304.00 | 297.50 | 302.00 | 301.66 | -0.63 | 756.00 | 16,800 | 9.33 | 14,400 | 8.00 | 0.43 | 18 |
| 29 | 20-Feb | 305.00 | 305.00 | 303.90 | 303.90 | 304.65 | 0.00 | 761.59 | 3,600 | 2.00 | 3,600 | 2.00 | 0.11 | 4 |
| 30 | 19-Feb | 306.00 | 309.00 | 303.90 | 303.90 | 305.66 | -0.33 | 761.59 | 7,200 | 4.00 | 4,800 | 2.67 | 0.15 | 6 |
| 31 | 18-Feb | 308.00 | 308.00 | 297.75 | 304.90 | 303.53 | 0.63 | 764.10 | 3,000 | 1.67 | 1,800 | 1.00 | 0.05 | 2 |
| 32 | 17-Feb | 308.00 | 308.00 | 302.00 | 303.00 | 305.20 | -1.62 | 759.00 | 3,000 | 1.67 | 3,000 | 1.67 | 0.09 | 4 |
| 33 | 16-Feb | 309.00 | 309.00 | 308.00 | 308.00 | 308.67 | 0.42 | 771.00 | 1,800 | 1.00 | 1,800 | 1.00 | 0.06 | 2 |
| 34 | 13-Feb | 315.00 | 315.00 | 302.00 | 306.70 | 309.10 | -0.86 | 768.61 | 10,200 | 5.66 | 4,200 | 2.33 | 0.13 | 5 |
| 35 | 12-Feb | 292.00 | 311.30 | 291.00 | 309.35 | 301.66 | 4.11 | 775.25 | 25,200 | 13.99 | 18,600 | 10.33 | 0.56 | 23 |
| 36 | 11-Feb | 298.00 | 300.00 | 290.05 | 297.15 | 296.10 | -1.00 | 744.68 | 21,000 | 11.66 | 12,000 | 6.66 | 0.36 | 15 |
| 37 | 10-Feb | 315.00 | 321.00 | 295.00 | 300.15 | 306.42 | -3.88 | 752.20 | 37,800 | 20.99 | 21,000 | 11.66 | 0.64 | 26 |
| 38 | 09-Feb | 305.00 | 318.70 | 297.00 | 312.25 | 309.89 | 0.73 | 782.52 | 16,200 | 9.00 | 9,000 | 5.00 | 0.28 | 11 |
| 39 | 06-Feb | 300.00 | 310.00 | 296.00 | 310.00 | 300.80 | 2.99 | 776.00 | 6,000 | 3.33 | 5,400 | 3.00 | 0.16 | 7 |
| 40 | 05-Feb | 306.50 | 307.50 | 300.00 | 301.00 | 302.88 | -1.79 | 754.00 | 7,800 | 4.33 | 3,600 | 2.00 | 0.11 | 4 |
| 41 | 04-Feb | 298.00 | 310.00 | 298.00 | 306.50 | 303.92 | 3.55 | 768.11 | 4,200 | 2.33 | 3,000 | 1.67 | 0.09 | 4 |
| 42 | 03-Feb | 325.00 | 325.00 | 295.00 | 296.00 | 303.06 | -3.36 | 741.00 | 11,400 | 6.33 | 9,600 | 5.33 | 0.29 | 12 |
| 43 | 02-Feb | 294.00 | 308.95 | 294.00 | 306.30 | 303.62 | 3.24 | 767.61 | 6,600 | 3.66 | 4,200 | 2.33 | 0.13 | 5 |
| 44 | 01-Feb | 302.00 | 303.00 | 296.00 | 296.70 | 299.60 | -1.53 | 743.55 | 8,400 | 4.66 | 4,800 | 2.67 | 0.14 | 6 |
| 45 | 30-Jan | 300.50 | 306.00 | 295.55 | 301.30 | 300.57 | -1.21 | 755.08 | 19,800 | 10.99 | 13,200 | 7.33 | 0.40 | 16 |
| 46 | 29-Jan | 298.00 | 308.00 | 298.00 | 305.00 | 303.23 | 2.83 | 764.00 | 16,800 | 9.33 | 14,400 | 8.00 | 0.44 | 18 |
| 47 | 28-Jan | 267.00 | 296.60 | 266.00 | 296.60 | 277.77 | 13.03 | 743.30 | 23,400 | 12.99 | 15,600 | 8.66 | 0.43 | 19 |
| 48 | 27-Jan | 265.25 | 265.25 | 253.00 | 262.40 | 258.57 | -1.92 | 657.59 | 38,400 | 21.32 | 25,800 | 14.33 | 0.67 | 32 |
| 49 | 23-Jan | 278.00 | 280.00 | 262.00 | 267.55 | 270.21 | -3.76 | 670.50 | 27,000 | 14.99 | 16,800 | 9.33 | 0.45 | 21 |
| 50 | 22-Jan | 284.00 | 289.95 | 276.00 | 278.00 | 281.79 | -0.71 | 696.00 | 20,400 | 11.33 | 14,400 | 8.00 | 0.41 | 18 |
| 51 | 21-Jan | 283.95 | 284.00 | 268.00 | 280.00 | 276.97 | -1.98 | 701.00 | 34,200 | 18.99 | 25,800 | 14.33 | 0.71 | 32 |
| 52 | 20-Jan | 300.05 | 302.00 | 284.00 | 285.65 | 293.51 | -6.04 | 715.86 | 27,000 | 14.99 | 19,800 | 10.99 | 0.58 | 24 |
| 53 | 19-Jan | 297.00 | 316.00 | 297.00 | 304.00 | 305.65 | 1.00 | 761.00 | 11,400 | 6.33 | 4,800 | 2.67 | 0.15 | 6 |
| 54 | 16-Jan | 306.95 | 306.95 | 298.05 | 301.00 | 301.62 | -0.33 | 754.00 | 13,200 | 7.33 | 7,200 | 4.00 | 0.22 | 9 |
| 55 | 14-Jan | 302.50 | 304.65 | 299.00 | 302.00 | 301.89 | 1.02 | 756.00 | 6,000 | 3.33 | 3,000 | 1.67 | 0.09 | 4 |
| 56 | 13-Jan | 314.00 | 318.00 | 297.85 | 298.95 | 305.38 | -4.50 | 749.19 | 24,000 | 13.33 | 15,600 | 8.66 | 0.48 | 19 |
| 57 | 12-Jan | 307.00 | 319.40 | 293.00 | 313.05 | 303.86 | 4.70 | 784.52 | 33,600 | 18.66 | 26,400 | 14.66 | 0.80 | 32 |
| 58 | 09-Jan | 299.80 | 301.80 | 290.35 | 299.00 | 296.89 | 0.40 | 749.00 | 16,800 | 9.33 | 7,800 | 4.33 | 0.23 | 10 |
| 59 | 08-Jan | 301.15 | 306.95 | 296.00 | 297.80 | 301.38 | -1.54 | 746.31 | 9,600 | 5.33 | 6,600 | 3.66 | 0.20 | 8 |
| 60 | 07-Jan | 303.00 | 308.95 | 300.80 | 302.45 | 303.25 | -0.30 | 757.96 | 14,400 | 8.00 | 10,200 | 5.66 | 0.31 | 13 |
| 61 | 06-Jan | 307.00 | 309.00 | 301.00 | 303.35 | 305.55 | -0.28 | 760.21 | 22,800 | 12.66 | 19,800 | 10.99 | 0.60 | 24 |
| 62 | 05-Jan | 305.00 | 317.75 | 301.25 | 304.20 | 308.27 | -2.59 | 762.35 | 41,400 | 22.99 | 22,800 | 12.66 | 0.70 | 28 |
| 63 | 02-Jan | 322.95 | 322.95 | 311.30 | 312.30 | 314.46 | -1.31 | 782.64 | 18,600 | 10.33 | 9,000 | 5.00 | 0.28 | 11 |
| 64 | 01-Jan | 317.65 | 317.65 | 310.05 | 316.45 | 314.32 | 2.00 | 793.04 | 4,200 | 2.33 | 3,000 | 1.67 | 0.09 | 4 |
| 65 | 31-Dec | 314.00 | 318.50 | 309.00 | 310.25 | 313.47 | 0.08 | 777.51 | 17,400 | 9.66 | 12,600 | 7.00 | 0.39 | 16 |
| 66 | 30-Dec | 300.00 | 310.00 | 300.00 | 310.00 | 304.49 | 1.64 | 776.00 | 9,000 | 5.00 | 6,000 | 3.33 | 0.18 | 7 |
| 67 | 29-Dec | 309.00 | 313.00 | 304.00 | 305.00 | 308.35 | -1.85 | 764.00 | 12,000 | 6.66 | 9,000 | 5.00 | 0.28 | 11 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO