| 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: 135.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 24,952,688 | Low52 Date: 16-Dec-2024 | SHP: 65.1 / 0.0 / 2.47 / 32.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.0 / 178.0 | Month: 388.0 / 330.0 | Week: 366.25 / 330.0 | Day: 339.0 / 329.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 335.00 | 339.00 | 329.00 | 333.00 | 331.59 | -0.72 | 830.00 | 14,400 | 2.18 | 8,400 | 1.56 | 0.28 | 10 |
| 2 | 15-Dec | 337.00 | 340.00 | 332.00 | 335.40 | 336.65 | -1.35 | 836.91 | 6,600 | 1.00 | 5,400 | 1.00 | 0.18 | 7 |
| 3 | 12-Dec | 337.00 | 342.00 | 335.00 | 340.00 | 337.18 | 1.52 | 848.00 | 11,400 | 1.73 | 10,200 | 1.89 | 0.34 | 13 |
| 4 | 11-Dec | 333.00 | 338.75 | 330.00 | 334.90 | 333.76 | 1.39 | 835.67 | 20,400 | 3.09 | 17,400 | 3.22 | 0.58 | 22 |
| 5 | 10-Dec | 331.00 | 334.90 | 328.15 | 330.30 | 330.47 | -0.24 | 824.19 | 23,400 | 3.54 | 15,600 | 2.89 | 0.52 | 19 |
| 6 | 09-Dec | 335.00 | 337.80 | 327.00 | 331.10 | 332.66 | -2.42 | 826.18 | 19,800 | 3.00 | 15,000 | 2.78 | 0.50 | 19 |
| 7 | 08-Dec | 350.00 | 350.00 | 330.50 | 339.30 | 338.77 | -2.25 | 846.64 | 25,800 | 3.91 | 19,800 | 3.67 | 0.67 | 24 |
| 8 | 05-Dec | 336.00 | 353.90 | 336.00 | 347.10 | 348.03 | 2.34 | 866.11 | 21,000 | 3.18 | 14,400 | 2.67 | 0.50 | 18 |
| 9 | 04-Dec | 343.55 | 345.00 | 337.00 | 339.15 | 341.07 | -2.14 | 846.27 | 19,200 | 2.91 | 14,400 | 2.67 | 0.49 | 18 |
| 10 | 03-Dec | 352.10 | 352.15 | 346.10 | 346.55 | 350.01 | -2.64 | 864.74 | 12,000 | 1.82 | 10,800 | 2.00 | 0.38 | 13 |
| 11 | 02-Dec | 354.50 | 355.95 | 352.00 | 355.95 | 354.37 | 0.17 | 888.19 | 7,800 | 1.18 | 6,600 | 1.22 | 0.23 | 8 |
| 12 | 01-Dec | 360.00 | 360.00 | 352.60 | 355.35 | 354.77 | -0.68 | 886.69 | 35,400 | 5.36 | 28,200 | 5.22 | 1.00 | 35 |
| 13 | 28-Nov | 355.00 | 357.80 | 353.40 | 357.80 | 355.75 | 1.65 | 892.81 | 8,400 | 1.27 | 6,600 | 1.22 | 0.23 | 8 |
| 14 | 27-Nov | 366.25 | 366.25 | 352.00 | 352.00 | 354.99 | -1.77 | 878.00 | 20,400 | 3.09 | 13,800 | 2.56 | 0.49 | 17 |
| 15 | 26-Nov | 345.00 | 360.00 | 344.40 | 358.35 | 353.42 | 2.65 | 894.18 | 31,200 | 4.73 | 23,400 | 4.33 | 0.83 | 29 |
| 16 | 25-Nov | 334.00 | 351.90 | 331.90 | 349.10 | 342.85 | 5.64 | 871.10 | 23,400 | 3.54 | 16,200 | 3.00 | 0.56 | 20 |
| 17 | 24-Nov | 342.05 | 342.05 | 330.00 | 330.45 | 334.63 | -4.36 | 824.56 | 37,200 | 5.64 | 25,200 | 4.67 | 0.84 | 31 |
| 18 | 21-Nov | 349.00 | 349.00 | 340.00 | 345.50 | 342.89 | 0.14 | 862.12 | 33,600 | 5.09 | 24,600 | 4.55 | 0.84 | 30 |
| 19 | 20-Nov | 342.20 | 347.85 | 338.00 | 345.00 | 343.20 | -3.01 | 860.00 | 123,600 | 18.72 | 73,800 | 13.66 | 2.53 | 91 |
| 20 | 19-Nov | 352.00 | 358.80 | 351.20 | 355.70 | 354.86 | 1.05 | 887.57 | 46,200 | 7.00 | 31,800 | 5.89 | 1.13 | 39 |
| 21 | 18-Nov | 354.00 | 355.90 | 350.00 | 352.00 | 353.43 | 0.57 | 878.00 | 46,800 | 7.09 | 31,200 | 5.78 | 1.10 | 39 |
| 22 | 17-Nov | 364.95 | 364.95 | 342.50 | 350.00 | 350.34 | -2.85 | 873.00 | 57,600 | 8.73 | 36,600 | 6.78 | 1.28 | 45 |
| 23 | 14-Nov | 387.15 | 387.15 | 358.25 | 360.25 | 365.11 | -6.95 | 898.92 | 117,600 | 17.82 | 69,000 | 12.78 | 2.52 | 85 |
| 24 | 13-Nov | 374.00 | 388.00 | 372.00 | 387.15 | 381.52 | 4.21 | 966.04 | 60,600 | 9.18 | 40,800 | 7.55 | 1.56 | 50 |
| 25 | 12-Nov | 360.10 | 375.00 | 360.10 | 371.50 | 370.36 | 1.61 | 926.99 | 22,800 | 3.45 | 16,800 | 3.11 | 0.62 | 21 |
| 26 | 11-Nov | 360.25 | 370.00 | 360.20 | 365.60 | 366.70 | 1.49 | 912.27 | 16,800 | 2.55 | 12,000 | 2.22 | 0.44 | 16 |
| 27 | 10-Nov | 364.00 | 371.70 | 360.00 | 360.25 | 364.47 | -0.81 | 898.92 | 21,600 | 3.27 | 12,600 | 2.33 | 0.46 | 17 |
| 28 | 07-Nov | 365.95 | 377.80 | 362.00 | 363.20 | 366.02 | -1.82 | 906.28 | 29,400 | 4.45 | 15,000 | 2.78 | 0.55 | 20 |
| 29 | 06-Nov | 376.50 | 378.70 | 369.00 | 369.95 | 372.75 | -3.22 | 923.12 | 12,000 | 1.82 | 9,000 | 1.67 | 0.34 | 12 |
| 30 | 04-Nov | 380.60 | 386.90 | 375.15 | 382.25 | 381.53 | 0.43 | 953.82 | 21,000 | 3.18 | 13,800 | 2.56 | 0.53 | 18 |
| 31 | 03-Nov | 365.00 | 384.95 | 363.00 | 380.60 | 374.71 | 5.11 | 949.70 | 97,800 | 14.82 | 82,200 | 15.22 | 3.08 | 109 |
| 32 | 31-Oct | 355.00 | 365.00 | 355.00 | 362.10 | 362.23 | 2.94 | 903.54 | 23,400 | 3.54 | 20,400 | 3.78 | 0.74 | 27 |
| 33 | 30-Oct | 352.50 | 356.00 | 347.00 | 351.75 | 351.84 | -0.64 | 877.71 | 28,800 | 4.36 | 18,600 | 3.44 | 0.65 | 25 |
| 34 | 29-Oct | 358.15 | 362.80 | 352.00 | 354.00 | 357.51 | -0.84 | 883.00 | 30,000 | 4.54 | 22,800 | 4.22 | 0.82 | 30 |
| 35 | 28-Oct | 362.00 | 362.00 | 348.90 | 357.00 | 357.74 | -1.52 | 890.00 | 12,600 | 1.91 | 9,600 | 1.78 | 0.34 | 13 |
| 36 | 27-Oct | 360.10 | 365.10 | 360.00 | 362.50 | 361.59 | -1.16 | 904.53 | 29,400 | 4.45 | 22,200 | 4.11 | 0.80 | 29 |
| 37 | 24-Oct | 365.00 | 375.00 | 364.50 | 366.75 | 367.27 | -0.12 | 915.14 | 22,800 | 3.45 | 17,400 | 3.22 | 0.64 | 23 |
| 38 | 23-Oct | 369.75 | 379.50 | 361.25 | 367.20 | 371.80 | -0.69 | 916.26 | 30,600 | 4.64 | 19,800 | 3.67 | 0.74 | 26 |
| 39 | 21-Oct | 370.00 | 375.00 | 365.00 | 369.75 | 370.64 | -1.03 | 922.63 | 9,000 | 1.36 | 7,200 | 1.33 | 0.27 | 10 |
| 40 | 20-Oct | 356.00 | 375.00 | 353.00 | 373.60 | 368.25 | 5.99 | 932.23 | 27,600 | 4.18 | 23,400 | 4.33 | 0.86 | 31 |
| 41 | 17-Oct | 360.00 | 360.00 | 350.00 | 352.50 | 354.23 | -3.35 | 879.58 | 27,000 | 4.09 | 17,400 | 3.22 | 0.62 | 23 |
| 42 | 16-Oct | 368.00 | 371.70 | 360.00 | 364.70 | 362.94 | 0.27 | 910.02 | 24,600 | 3.73 | 18,600 | 3.44 | 0.68 | 25 |
| 43 | 15-Oct | 353.00 | 366.00 | 351.00 | 363.70 | 361.61 | 5.30 | 907.53 | 64,200 | 9.73 | 48,000 | 8.89 | 1.74 | 63 |
| 44 | 14-Oct | 338.00 | 348.90 | 332.00 | 345.40 | 338.41 | 2.22 | 861.87 | 15,000 | 2.27 | 12,000 | 2.22 | 0.41 | 16 |
| 45 | 13-Oct | 344.00 | 358.00 | 335.00 | 337.90 | 347.44 | -0.22 | 843.15 | 48,000 | 7.27 | 29,400 | 5.44 | 1.02 | 39 |
| 46 | 10-Oct | 326.50 | 342.00 | 326.45 | 338.65 | 333.46 | 3.74 | 845.02 | 46,200 | 7.00 | 25,800 | 4.78 | 0.86 | 34 |
| 47 | 09-Oct | 342.00 | 342.90 | 320.00 | 326.45 | 330.20 | -3.25 | 814.58 | 70,800 | 10.73 | 45,600 | 8.44 | 1.51 | 60 |
| 48 | 08-Oct | 346.00 | 350.00 | 331.00 | 337.40 | 338.40 | -1.70 | 841.90 | 34,200 | 5.18 | 18,600 | 3.44 | 0.63 | 25 |
| 49 | 07-Oct | 342.05 | 350.65 | 339.00 | 343.25 | 343.71 | -2.05 | 856.50 | 39,600 | 6.00 | 27,600 | 5.11 | 0.95 | 36 |
| 50 | 06-Oct | 371.00 | 378.00 | 344.00 | 350.45 | 357.24 | -6.67 | 874.47 | 55,200 | 8.36 | 39,000 | 7.22 | 1.39 | 52 |
| 51 | 03-Oct | 350.00 | 378.00 | 347.00 | 375.50 | 366.97 | 5.69 | 936.97 | 40,200 | 6.09 | 27,000 | 5.00 | 0.99 | 36 |
| 52 | 01-Oct | 343.45 | 358.90 | 343.45 | 355.30 | 352.28 | 3.45 | 886.57 | 29,400 | 4.45 | 18,600 | 3.44 | 0.66 | 25 |
| 53 | 30-Sep | 360.20 | 362.00 | 340.05 | 343.45 | 350.20 | -4.65 | 857.00 | 27,000 | 4.09 | 20,400 | 3.78 | 0.71 | 27 |
| 54 | 29-Sep | 360.00 | 362.00 | 357.00 | 360.20 | 359.96 | 1.19 | 898.80 | 9,600 | 1.45 | 8,400 | 1.56 | 0.30 | 11 |
| 55 | 26-Sep | 365.00 | 370.00 | 353.00 | 355.95 | 361.42 | -3.89 | 888.19 | 29,400 | 4.45 | 16,800 | 3.11 | 0.61 | 22 |
| 56 | 25-Sep | 375.50 | 380.00 | 365.05 | 370.35 | 374.38 | -1.24 | 924.12 | 27,000 | 4.09 | 16,800 | 3.11 | 0.63 | 22 |
| 57 | 24-Sep | 353.00 | 387.00 | 352.10 | 375.00 | 372.77 | 4.18 | 935.00 | 66,600 | 10.09 | 40,800 | 7.55 | 1.52 | 54 |
| 58 | 23-Sep | 377.35 | 385.00 | 355.00 | 359.95 | 367.39 | -4.61 | 898.17 | 35,400 | 5.36 | 26,400 | 4.89 | 0.97 | 35 |
| 59 | 22-Sep | 342.95 | 404.00 | 338.10 | 377.35 | 372.33 | 10.85 | 941.59 | 192,600 | 29.18 | 126,600 | 23.44 | 4.71 | 167 |
| 60 | 19-Sep | 330.30 | 342.00 | 325.25 | 340.40 | 337.68 | 2.95 | 849.39 | 34,800 | 5.27 | 25,800 | 4.78 | 0.87 | 34 |
| 61 | 18-Sep | 333.95 | 343.80 | 327.10 | 330.65 | 334.08 | -0.39 | 825.06 | 57,600 | 8.73 | 38,400 | 7.11 | 1.28 | 51 |
| 62 | 17-Sep | 335.00 | 344.95 | 322.35 | 331.95 | 335.54 | -0.46 | 828.30 | 143,400 | 21.72 | 96,000 | 17.77 | 3.22 | 127 |
| 63 | 16-Sep | 329.00 | 336.30 | 321.60 | 333.50 | 330.79 | 1.57 | 832.17 | 61,800 | 9.36 | 42,000 | 7.78 | 1.39 | 56 |
| 64 | 15-Sep | 319.30 | 334.00 | 319.30 | 328.35 | 328.58 | 4.37 | 819.32 | 90,600 | 13.73 | 67,200 | 12.44 | 2.21 | 89 |
| 65 | 12-Sep | 301.95 | 348.00 | 301.95 | 314.60 | 313.71 | 4.57 | 785.01 | 74,400 | 11.27 | 46,800 | 8.67 | 1.47 | 62 |
| 66 | 11-Sep | 295.65 | 303.95 | 295.65 | 300.85 | 300.64 | 1.76 | 750.70 | 16,800 | 2.55 | 15,000 | 2.78 | 0.45 | 20 |
| 67 | 10-Sep | 296.90 | 299.90 | 295.00 | 295.65 | 296.22 | -0.79 | 737.73 | 21,000 | 3.18 | 19,800 | 3.67 | 0.59 | 26 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO