| 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: 129.25 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 24,952,688 | Low52 Date: 26-Nov-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: 404.0 / 292.05 | Week: 365.1 / 347.0 | Day: 375.0 / 360.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 360.10 | 375.00 | 360.10 | 371.50 | 370.36 | 1.61 | 926.99 | 22,800 | 2.53 | 16,800 | 2.33 | 0.62 | 21 |
| 2 | 11-Nov | 360.25 | 370.00 | 360.20 | 365.60 | 366.70 | 1.49 | 912.27 | 16,800 | 1.87 | 12,000 | 1.67 | 0.44 | 16 |
| 3 | 10-Nov | 364.00 | 371.70 | 360.00 | 360.25 | 364.47 | -0.81 | 898.92 | 21,600 | 2.40 | 12,600 | 1.75 | 0.46 | 17 |
| 4 | 07-Nov | 365.95 | 377.80 | 362.00 | 363.20 | 366.02 | -1.82 | 906.28 | 29,400 | 3.27 | 15,000 | 2.08 | 0.55 | 20 |
| 5 | 06-Nov | 376.50 | 378.70 | 369.00 | 369.95 | 372.75 | -3.22 | 923.12 | 12,000 | 1.33 | 9,000 | 1.25 | 0.34 | 12 |
| 6 | 04-Nov | 380.60 | 386.90 | 375.15 | 382.25 | 381.53 | 0.43 | 953.82 | 21,000 | 2.33 | 13,800 | 1.92 | 0.53 | 18 |
| 7 | 03-Nov | 365.00 | 384.95 | 363.00 | 380.60 | 374.71 | 5.11 | 949.70 | 97,800 | 10.87 | 82,200 | 11.42 | 3.08 | 109 |
| 8 | 31-Oct | 355.00 | 365.00 | 355.00 | 362.10 | 362.23 | 2.94 | 903.54 | 23,400 | 2.60 | 20,400 | 2.83 | 0.74 | 27 |
| 9 | 30-Oct | 352.50 | 356.00 | 347.00 | 351.75 | 351.84 | -0.64 | 877.71 | 28,800 | 3.20 | 18,600 | 2.58 | 0.65 | 25 |
| 10 | 29-Oct | 358.15 | 362.80 | 352.00 | 354.00 | 357.51 | -0.84 | 883.00 | 30,000 | 3.33 | 22,800 | 3.17 | 0.82 | 30 |
| 11 | 28-Oct | 362.00 | 362.00 | 348.90 | 357.00 | 357.74 | -1.52 | 890.00 | 12,600 | 1.40 | 9,600 | 1.33 | 0.34 | 13 |
| 12 | 27-Oct | 360.10 | 365.10 | 360.00 | 362.50 | 361.59 | -1.16 | 904.53 | 29,400 | 3.27 | 22,200 | 3.08 | 0.80 | 29 |
| 13 | 24-Oct | 365.00 | 375.00 | 364.50 | 366.75 | 367.27 | -0.12 | 915.14 | 22,800 | 2.53 | 17,400 | 2.42 | 0.64 | 23 |
| 14 | 23-Oct | 369.75 | 379.50 | 361.25 | 367.20 | 371.80 | -0.69 | 916.26 | 30,600 | 3.40 | 19,800 | 2.75 | 0.74 | 26 |
| 15 | 21-Oct | 370.00 | 375.00 | 365.00 | 369.75 | 370.64 | -1.03 | 922.63 | 9,000 | 1.00 | 7,200 | 1.00 | 0.27 | 10 |
| 16 | 20-Oct | 356.00 | 375.00 | 353.00 | 373.60 | 368.25 | 5.99 | 932.23 | 27,600 | 3.07 | 23,400 | 3.25 | 0.86 | 31 |
| 17 | 17-Oct | 360.00 | 360.00 | 350.00 | 352.50 | 354.23 | -3.35 | 879.58 | 27,000 | 3.00 | 17,400 | 2.42 | 0.62 | 23 |
| 18 | 16-Oct | 368.00 | 371.70 | 360.00 | 364.70 | 362.94 | 0.27 | 910.02 | 24,600 | 2.73 | 18,600 | 2.58 | 0.68 | 25 |
| 19 | 15-Oct | 353.00 | 366.00 | 351.00 | 363.70 | 361.61 | 5.30 | 907.53 | 64,200 | 7.13 | 48,000 | 6.67 | 1.74 | 63 |
| 20 | 14-Oct | 338.00 | 348.90 | 332.00 | 345.40 | 338.41 | 2.22 | 861.87 | 15,000 | 1.67 | 12,000 | 1.67 | 0.41 | 16 |
| 21 | 13-Oct | 344.00 | 358.00 | 335.00 | 337.90 | 347.44 | -0.22 | 843.15 | 48,000 | 5.33 | 29,400 | 4.08 | 1.02 | 39 |
| 22 | 10-Oct | 326.50 | 342.00 | 326.45 | 338.65 | 333.46 | 3.74 | 845.02 | 46,200 | 5.13 | 25,800 | 3.58 | 0.86 | 34 |
| 23 | 09-Oct | 342.00 | 342.90 | 320.00 | 326.45 | 330.20 | -3.25 | 814.58 | 70,800 | 7.87 | 45,600 | 6.33 | 1.51 | 60 |
| 24 | 08-Oct | 346.00 | 350.00 | 331.00 | 337.40 | 338.40 | -1.70 | 841.90 | 34,200 | 3.80 | 18,600 | 2.58 | 0.63 | 25 |
| 25 | 07-Oct | 342.05 | 350.65 | 339.00 | 343.25 | 343.71 | -2.05 | 856.50 | 39,600 | 4.40 | 27,600 | 3.83 | 0.95 | 36 |
| 26 | 06-Oct | 371.00 | 378.00 | 344.00 | 350.45 | 357.24 | -6.67 | 874.47 | 55,200 | 6.13 | 39,000 | 5.42 | 1.39 | 52 |
| 27 | 03-Oct | 350.00 | 378.00 | 347.00 | 375.50 | 366.97 | 5.69 | 936.97 | 40,200 | 4.47 | 27,000 | 3.75 | 0.99 | 36 |
| 28 | 01-Oct | 343.45 | 358.90 | 343.45 | 355.30 | 352.28 | 3.45 | 886.57 | 29,400 | 3.27 | 18,600 | 2.58 | 0.66 | 25 |
| 29 | 30-Sep | 360.20 | 362.00 | 340.05 | 343.45 | 350.20 | -4.65 | 857.00 | 27,000 | 3.00 | 20,400 | 2.83 | 0.71 | 27 |
| 30 | 29-Sep | 360.00 | 362.00 | 357.00 | 360.20 | 359.96 | 1.19 | 898.80 | 9,600 | 1.07 | 8,400 | 1.17 | 0.30 | 11 |
| 31 | 26-Sep | 365.00 | 370.00 | 353.00 | 355.95 | 361.42 | -3.89 | 888.19 | 29,400 | 3.27 | 16,800 | 2.33 | 0.61 | 22 |
| 32 | 25-Sep | 375.50 | 380.00 | 365.05 | 370.35 | 374.38 | -1.24 | 924.12 | 27,000 | 3.00 | 16,800 | 2.33 | 0.63 | 22 |
| 33 | 24-Sep | 353.00 | 387.00 | 352.10 | 375.00 | 372.77 | 4.18 | 935.00 | 66,600 | 7.40 | 40,800 | 5.67 | 1.52 | 54 |
| 34 | 23-Sep | 377.35 | 385.00 | 355.00 | 359.95 | 367.39 | -4.61 | 898.17 | 35,400 | 3.93 | 26,400 | 3.67 | 0.97 | 35 |
| 35 | 22-Sep | 342.95 | 404.00 | 338.10 | 377.35 | 372.33 | 10.85 | 941.59 | 192,600 | 21.40 | 126,600 | 17.58 | 4.71 | 167 |
| 36 | 19-Sep | 330.30 | 342.00 | 325.25 | 340.40 | 337.68 | 2.95 | 849.39 | 34,800 | 3.87 | 25,800 | 3.58 | 0.87 | 34 |
| 37 | 18-Sep | 333.95 | 343.80 | 327.10 | 330.65 | 334.08 | -0.39 | 825.06 | 57,600 | 6.40 | 38,400 | 5.33 | 1.28 | 51 |
| 38 | 17-Sep | 335.00 | 344.95 | 322.35 | 331.95 | 335.54 | -0.46 | 828.30 | 143,400 | 15.93 | 96,000 | 13.33 | 3.22 | 127 |
| 39 | 16-Sep | 329.00 | 336.30 | 321.60 | 333.50 | 330.79 | 1.57 | 832.17 | 61,800 | 6.87 | 42,000 | 5.83 | 1.39 | 56 |
| 40 | 15-Sep | 319.30 | 334.00 | 319.30 | 328.35 | 328.58 | 4.37 | 819.32 | 90,600 | 10.07 | 67,200 | 9.33 | 2.21 | 89 |
| 41 | 12-Sep | 301.95 | 348.00 | 301.95 | 314.60 | 313.71 | 4.57 | 785.01 | 74,400 | 8.27 | 46,800 | 6.50 | 1.47 | 62 |
| 42 | 11-Sep | 295.65 | 303.95 | 295.65 | 300.85 | 300.64 | 1.76 | 750.70 | 16,800 | 1.87 | 15,000 | 2.08 | 0.45 | 20 |
| 43 | 10-Sep | 296.90 | 299.90 | 295.00 | 295.65 | 296.22 | -0.79 | 737.73 | 21,000 | 2.33 | 19,800 | 2.75 | 0.59 | 26 |
| 44 | 09-Sep | 295.00 | 300.00 | 292.05 | 298.00 | 295.87 | 0.34 | 743.00 | 19,200 | 2.13 | 9,600 | 1.33 | 0.28 | 13 |
| 45 | 08-Sep | 299.00 | 299.10 | 294.00 | 297.00 | 296.77 | -1.66 | 741.00 | 33,000 | 3.67 | 22,200 | 3.08 | 0.66 | 29 |
| 46 | 05-Sep | 303.00 | 303.95 | 298.00 | 302.00 | 301.09 | 1.26 | 753.00 | 13,800 | 1.53 | 10,200 | 1.42 | 0.31 | 13 |
| 47 | 04-Sep | 303.00 | 303.00 | 296.00 | 298.25 | 299.62 | -2.10 | 744.21 | 37,800 | 4.20 | 30,000 | 4.17 | 0.90 | 40 |
| 48 | 03-Sep | 305.00 | 308.80 | 298.00 | 304.65 | 304.19 | 0.45 | 760.18 | 22,800 | 2.53 | 13,800 | 1.92 | 0.42 | 18 |
| 49 | 02-Sep | 304.00 | 306.90 | 302.00 | 303.30 | 303.45 | 1.10 | 756.82 | 12,600 | 1.40 | 10,200 | 1.42 | 0.31 | 13 |
| 50 | 01-Sep | 309.00 | 309.00 | 295.00 | 300.00 | 299.86 | -2.99 | 748.00 | 39,000 | 4.33 | 22,200 | 3.08 | 0.67 | 29 |
| 51 | 29-Aug | 303.00 | 310.00 | 300.00 | 309.25 | 306.76 | 2.84 | 771.66 | 30,000 | 3.33 | 24,000 | 3.33 | 0.74 | 32 |
| 52 | 28-Aug | 304.50 | 314.00 | 300.00 | 300.70 | 306.08 | -1.67 | 750.33 | 76,800 | 8.53 | 59,400 | 8.25 | 1.82 | 79 |
| 53 | 26-Aug | 310.00 | 312.00 | 303.00 | 305.80 | 307.50 | -0.71 | 763.05 | 24,000 | 2.67 | 21,000 | 2.92 | 0.65 | 28 |
| 54 | 25-Aug | 316.85 | 316.90 | 303.00 | 308.00 | 308.89 | -1.91 | 768.00 | 34,800 | 3.87 | 24,600 | 3.42 | 0.76 | 33 |
| 55 | 22-Aug | 315.00 | 317.00 | 313.00 | 314.00 | 315.26 | -1.75 | 783.00 | 19,200 | 2.13 | 14,400 | 2.00 | 0.45 | 19 |
| 56 | 21-Aug | 322.00 | 327.00 | 316.10 | 319.60 | 321.43 | -0.67 | 797.49 | 32,400 | 3.60 | 21,000 | 2.92 | 0.68 | 28 |
| 57 | 20-Aug | 319.00 | 326.00 | 315.60 | 321.75 | 321.89 | 1.58 | 802.85 | 40,200 | 4.47 | 21,600 | 3.00 | 0.70 | 29 |
| 58 | 19-Aug | 306.00 | 320.00 | 300.00 | 316.75 | 309.04 | 3.92 | 790.38 | 40,200 | 4.47 | 28,800 | 4.00 | 0.89 | 38 |
| 59 | 18-Aug | 309.00 | 313.95 | 304.00 | 304.80 | 306.90 | 0.66 | 760.56 | 17,400 | 1.93 | 12,600 | 1.75 | 0.39 | 17 |
| 60 | 14-Aug | 315.85 | 315.85 | 301.20 | 302.80 | 308.83 | -3.43 | 755.57 | 63,600 | 7.07 | 39,000 | 5.42 | 1.20 | 52 |
| 61 | 13-Aug | 318.10 | 323.00 | 312.00 | 313.55 | 318.13 | -0.78 | 782.39 | 42,000 | 4.67 | 28,200 | 3.92 | 0.90 | 37 |
| 62 | 12-Aug | 316.05 | 325.00 | 312.00 | 316.00 | 317.67 | -1.42 | 788.00 | 43,800 | 4.87 | 25,200 | 3.50 | 0.80 | 33 |
| 63 | 11-Aug | 335.00 | 348.90 | 315.90 | 320.55 | 331.58 | -0.94 | 799.86 | 285,600 | 31.73 | 170,400 | 23.66 | 5.65 | 225 |
| 64 | 08-Aug | 300.00 | 340.00 | 300.00 | 323.60 | 321.35 | 7.79 | 807.47 | 274,200 | 30.46 | 164,400 | 22.83 | 5.28 | 217 |
| 65 | 07-Aug | 283.00 | 301.90 | 280.00 | 300.20 | 293.80 | 8.38 | 749.08 | 128,400 | 14.27 | 90,000 | 12.50 | 2.64 | 119 |
| 66 | 06-Aug | 280.00 | 283.50 | 277.00 | 277.00 | 281.48 | 0.65 | 691.00 | 42,600 | 4.73 | 29,400 | 4.08 | 0.83 | 39 |
| 67 | 05-Aug | 280.00 | 288.00 | 274.50 | 275.20 | 279.38 | 0.18 | 686.70 | 57,000 | 6.33 | 37,200 | 5.17 | 1.04 | 49 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI AKIKO