| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 178.0 | Month: 259.5 / 214.2 | Week: 254.0 / 247.5 | Day: 251.0 / 247.25 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 247.25 | 251.00 | 247.25 | 250.50 | 249.25 | -0.04 | 625.06 | 25,800 | 21.48 | 23,400 | 19.48 | 0.58 | 31 |
| 2 | 10-Jul | 251.40 | 251.90 | 250.50 | 250.60 | 251.21 | -0.32 | 625.31 | 13,800 | 11.49 | 12,600 | 10.49 | 0.32 | 17 |
| 3 | 09-Jul | 252.00 | 254.90 | 247.00 | 251.40 | 250.18 | -0.26 | 627.31 | 26,400 | 21.98 | 18,600 | 15.49 | 0.47 | 25 |
| 4 | 08-Jul | 250.00 | 252.90 | 245.00 | 252.05 | 248.73 | 0.18 | 628.93 | 63,000 | 52.46 | 49,200 | 40.97 | 1.22 | 65 |
| 5 | 07-Jul | 253.25 | 255.45 | 247.50 | 251.60 | 250.22 | -0.61 | 627.81 | 25,800 | 21.48 | 18,000 | 14.99 | 0.45 | 24 |
| 6 | 04-Jul | 248.20 | 254.00 | 248.20 | 253.15 | 251.67 | 1.95 | 631.68 | 22,200 | 18.48 | 17,400 | 14.49 | 0.44 | 23 |
| 7 | 03-Jul | 250.00 | 250.00 | 248.20 | 248.30 | 249.22 | -0.48 | 619.58 | 12,000 | 9.99 | 10,800 | 8.99 | 0.27 | 14 |
| 8 | 02-Jul | 253.00 | 253.00 | 249.00 | 249.50 | 249.77 | -0.40 | 622.57 | 21,000 | 17.49 | 17,400 | 14.49 | 0.43 | 23 |
| 9 | 01-Jul | 251.00 | 253.80 | 249.00 | 250.50 | 250.71 | -0.81 | 625.06 | 11,400 | 9.49 | 10,200 | 8.49 | 0.26 | 13 |
| 10 | 30-Jun | 250.05 | 253.65 | 247.50 | 252.55 | 250.32 | -0.26 | 630.18 | 14,400 | 11.99 | 9,600 | 7.99 | 0.24 | 13 |
| 11 | 27-Jun | 251.00 | 253.25 | 251.00 | 253.20 | 252.73 | 1.12 | 631.80 | 3,000 | 2.50 | 3,000 | 2.50 | 0.08 | 4 |
| 12 | 26-Jun | 260.60 | 260.60 | 249.00 | 250.40 | 254.61 | -3.64 | 624.82 | 41,400 | 34.47 | 27,000 | 22.48 | 0.69 | 36 |
| 13 | 25-Jun | 254.50 | 264.00 | 254.50 | 259.85 | 258.90 | 2.87 | 648.40 | 24,600 | 20.48 | 18,600 | 15.49 | 0.48 | 25 |
| 14 | 24-Jun | 251.00 | 259.90 | 249.00 | 252.60 | 253.64 | 2.31 | 630.30 | 37,800 | 31.47 | 25,800 | 21.48 | 0.65 | 34 |
| 15 | 23-Jun | 250.25 | 252.00 | 245.00 | 246.90 | 248.51 | -3.37 | 616.08 | 25,200 | 20.98 | 21,000 | 17.49 | 0.52 | 28 |
| 16 | 20-Jun | 256.00 | 262.00 | 254.05 | 255.50 | 257.25 | 0.79 | 637.54 | 15,000 | 12.49 | 9,600 | 7.99 | 0.25 | 13 |
| 17 | 19-Jun | 255.00 | 258.50 | 250.00 | 253.50 | 254.47 | -1.44 | 632.55 | 13,800 | 11.49 | 11,400 | 9.49 | 0.29 | 15 |
| 18 | 18-Jun | 262.60 | 263.00 | 256.05 | 257.20 | 259.34 | -1.81 | 641.78 | 21,600 | 17.99 | 14,400 | 11.99 | 0.37 | 19 |
| 19 | 17-Jun | 256.00 | 267.00 | 246.60 | 261.95 | 261.66 | -0.06 | 653.64 | 70,800 | 58.95 | 28,200 | 23.48 | 0.74 | 37 |
| 20 | 16-Jun | 259.95 | 263.00 | 259.95 | 262.10 | 260.68 | 1.51 | 654.01 | 49,800 | 41.47 | 42,000 | 34.97 | 1.09 | 56 |
| 21 | 13-Jun | 241.05 | 260.00 | 241.05 | 258.20 | 253.54 | 3.47 | 644.28 | 59,400 | 49.46 | 45,000 | 37.47 | 1.14 | 59 |
| 22 | 12-Jun | 247.00 | 254.00 | 238.50 | 249.55 | 246.41 | 2.48 | 622.69 | 138,600 | 115.40 | 84,600 | 70.44 | 2.08 | 112 |
| 23 | 11-Jun | 265.10 | 268.00 | 242.75 | 243.50 | 247.63 | -9.71 | 607.60 | 189,000 | 157.37 | 124,200 | 103.41 | 3.08 | 164 |
| 24 | 10-Jun | 269.90 | 272.95 | 265.00 | 269.70 | 268.07 | 2.08 | 672.97 | 42,000 | 34.97 | 30,600 | 25.48 | 0.82 | 40 |
| 25 | 09-Jun | 259.00 | 269.80 | 259.00 | 264.20 | 264.13 | 6.73 | 659.25 | 115,800 | 96.42 | 65,400 | 54.45 | 1.73 | 86 |
| 26 | 06-Jun | 244.55 | 252.90 | 239.00 | 247.55 | 246.67 | 2.51 | 617.70 | 38,400 | 31.97 | 33,600 | 27.98 | 0.83 | 44 |
| 27 | 05-Jun | 227.00 | 241.50 | 226.50 | 241.50 | 238.04 | 5.00 | 602.61 | 39,600 | 32.97 | 38,400 | 31.97 | 0.91 | 51 |
| 28 | 04-Jun | 232.00 | 236.00 | 229.00 | 230.00 | 231.04 | -0.02 | 573.00 | 13,200 | 10.99 | 11,400 | 9.49 | 0.26 | 15 |
| 29 | 03-Jun | 232.00 | 235.00 | 222.25 | 230.05 | 228.85 | -1.20 | 574.04 | 30,000 | 24.98 | 25,800 | 21.48 | 0.59 | 34 |
| 30 | 02-Jun | 253.50 | 253.50 | 231.25 | 232.85 | 236.04 | -4.33 | 581.02 | 47,400 | 39.47 | 40,800 | 33.97 | 0.96 | 54 |
| 31 | 30-May | 220.30 | 243.40 | 220.25 | 243.40 | 229.06 | 4.98 | 607.35 | 120,000 | 99.92 | 93,000 | 77.44 | 2.13 | 123 |
| 32 | 29-May | 246.00 | 246.00 | 231.80 | 231.85 | 234.74 | -4.98 | 578.53 | 63,000 | 52.46 | 59,400 | 49.46 | 1.39 | 79 |
| 33 | 28-May | 251.85 | 259.50 | 238.10 | 244.00 | 246.95 | -2.63 | 608.00 | 76,800 | 63.95 | 68,400 | 56.95 | 1.69 | 90 |
| 34 | 27-May | 252.25 | 252.25 | 245.00 | 250.60 | 251.99 | 4.31 | 625.31 | 36,000 | 29.98 | 34,200 | 28.48 | 0.86 | 45 |
| 35 | 26-May | 240.25 | 240.25 | 234.00 | 240.25 | 239.92 | 4.98 | 599.49 | 27,600 | 22.98 | 26,400 | 21.98 | 0.63 | 35 |
| 36 | 23-May | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | 1.98 | 571.04 | 14,400 | 11.99 | 14,400 | 11.99 | 0.33 | 19 |
| 37 | 22-May | 215.60 | 224.40 | 215.60 | 224.40 | 219.73 | 2.00 | 559.94 | 105,600 | 87.93 | 105,600 | 87.93 | 2.32 | 140 |
| 38 | 21-May | 228.50 | 228.50 | 220.00 | 220.00 | 221.81 | -1.98 | 548.00 | 16,800 | 13.99 | 16,800 | 13.99 | 0.37 | 22 |
| 39 | 20-May | 227.00 | 228.95 | 224.45 | 224.45 | 225.70 | -1.99 | 560.06 | 23,400 | 19.48 | 23,400 | 19.48 | 0.53 | 31 |
| 40 | 19-May | 228.15 | 233.00 | 228.15 | 229.00 | 229.87 | -0.97 | 571.00 | 51,600 | 42.96 | 42,600 | 35.47 | 0.98 | 56 |
| 41 | 16-May | 240.65 | 240.65 | 231.25 | 231.25 | 238.15 | -1.99 | 577.03 | 57,600 | 47.96 | 51,600 | 42.96 | 1.23 | 68 |
| 42 | 15-May | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 1.99 | 588.76 | 5,400 | 4.50 | 5,400 | 4.50 | 0.13 | 7 |
| 43 | 14-May | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | 1.98 | 577.28 | 13,200 | 10.99 | 13,200 | 10.99 | 0.31 | 17 |
| 44 | 13-May | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | 1.98 | 566.05 | 23,400 | 19.48 | 23,400 | 19.48 | 0.53 | 31 |
| 45 | 12-May | 214.20 | 222.45 | 214.20 | 222.45 | 216.44 | 1.99 | 555.07 | 25,200 | 20.98 | 19,200 | 15.99 | 0.42 | 25 |
| 46 | 09-May | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -2.00 | 544.22 | 16,200 | 13.49 | 16,200 | 13.49 | 0.35 | 21 |
| 47 | 08-May | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | -2.00 | 555.32 | 13,800 | 11.49 | 13,800 | 11.49 | 0.31 | 18 |
| 48 | 07-May | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | -1.99 | 566.68 | 2,400 | 2.00 | 2,400 | 2.00 | 0.05 | 3 |
| 49 | 06-May | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | -1.99 | 578.15 | 3,000 | 2.50 | 3,000 | 2.50 | 0.07 | 4 |
| 50 | 05-May | 236.30 | 236.40 | 236.30 | 236.40 | 236.34 | -1.95 | 589.88 | 3,000 | 2.50 | 3,000 | 2.50 | 0.07 | 4 |
| 51 | 30-Apr | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -1.99 | 601.61 | 2,400 | 2.00 | 2,400 | 2.00 | 0.06 | 3 |
| 52 | 29-Apr | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.99 | 613.00 | 1,200 | 1.00 | 1,200 | 1.00 | 0.00 | 2 |
| 53 | 25-Apr | 260.00 | 260.00 | 251.00 | 251.00 | 257.00 | -1.99 | 626.00 | 14,400 | 11.99 | 14,400 | 11.99 | 0.00 | 19 |
| 54 | 22-Apr | 256.50 | 256.50 | 256.10 | 256.10 | 256.30 | -1.99 | 639.04 | 2,400 | 2.00 | 2,400 | 2.00 | 0.06 | 3 |
| 55 | 21-Apr | 270.80 | 270.80 | 261.30 | 261.30 | 269.18 | -1.99 | 652.01 | 26,400 | 21.98 | 25,200 | 20.98 | 0.68 | 33 |
| 56 | 17-Apr | 261.95 | 273.90 | 253.00 | 266.60 | 266.13 | 1.78 | 665.24 | 49,200 | 40.97 | 38,400 | 31.97 | 1.02 | 51 |
| 57 | 16-Apr | 258.80 | 266.95 | 254.10 | 261.95 | 264.24 | 3.03 | 653.64 | 57,600 | 47.96 | 49,200 | 40.97 | 1.30 | 65 |
| 58 | 15-Apr | 245.00 | 254.25 | 245.00 | 254.25 | 251.38 | 4.95 | 634.42 | 49,200 | 40.97 | 43,200 | 35.97 | 1.09 | 57 |
| 59 | 11-Apr | 244.00 | 245.00 | 238.00 | 242.25 | 243.09 | 3.68 | 604.48 | 30,000 | 24.98 | 27,600 | 22.98 | 0.67 | 36 |
| 60 | 09-Apr | 221.00 | 237.00 | 214.55 | 233.65 | 226.78 | 3.50 | 583.02 | 67,200 | 55.95 | 63,600 | 52.96 | 1.44 | 84 |
| 61 | 08-Apr | 230.00 | 230.00 | 222.00 | 225.75 | 226.31 | 0.22 | 563.31 | 24,000 | 19.98 | 20,400 | 16.99 | 0.46 | 27 |
| 62 | 07-Apr | 212.75 | 227.00 | 212.75 | 225.25 | 216.44 | 0.58 | 562.06 | 56,400 | 46.96 | 40,800 | 33.97 | 0.88 | 54 |
| 63 | 04-Apr | 225.00 | 225.00 | 219.30 | 223.95 | 221.62 | -2.99 | 558.82 | 24,000 | 19.98 | 21,600 | 17.99 | 0.48 | 29 |
| 64 | 03-Apr | 229.90 | 232.50 | 224.00 | 230.85 | 228.59 | 1.03 | 576.03 | 34,800 | 28.98 | 30,000 | 24.98 | 0.69 | 40 |
| 65 | 02-Apr | 220.10 | 229.00 | 220.10 | 228.50 | 223.38 | 1.56 | 570.17 | 14,400 | 11.99 | 14,400 | 11.99 | 0.32 | 19 |
| 66 | 01-Apr | 218.00 | 225.00 | 218.00 | 225.00 | 223.23 | 3.14 | 561.00 | 15,600 | 12.99 | 14,400 | 11.99 | 0.32 | 19 |
| 67 | 28-Mar | 205.00 | 220.40 | 205.00 | 218.15 | 213.81 | 3.91 | 544.34 | 54,000 | 44.96 | 44,400 | 36.97 | 0.95 | 59 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI