| Macro-sector: Financial Services | Band: 20 | High52 Price: 231.98 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 31-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 131.8 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 110,470,965 | Low52 Date: 07-Apr-2025 | SHP: 36.17 / 4.52 / 6.35 / 52.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 164.8 / 134.22 | Month: 175.9 / 154.0 | Week: 173.45 / 158.47 | Day: 165.0 / 160.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 163.98 | 165.00 | 160.85 | 161.63 | 162.18 | -1.60 | 1,785.54 | 114,511 | 1.91 | 61,174 | 1.98 | 0.99 | 11 |
| 2 | 10-Jul | 167.05 | 169.99 | 164.00 | 164.25 | 165.81 | -1.02 | 1,814.49 | 197,319 | 3.29 | 96,657 | 3.13 | 1.60 | 17 |
| 3 | 09-Jul | 165.77 | 169.00 | 164.55 | 165.94 | 166.92 | 0.10 | 1,833.16 | 104,952 | 1.75 | 52,598 | 1.70 | 0.88 | 9 |
| 4 | 08-Jul | 167.50 | 167.50 | 163.00 | 165.77 | 164.94 | -0.59 | 1,831.28 | 250,167 | 4.17 | 101,369 | 3.28 | 1.67 | 17 |
| 5 | 07-Jul | 172.54 | 173.33 | 166.05 | 166.75 | 168.98 | -3.43 | 1,842.10 | 204,043 | 3.40 | 117,909 | 3.82 | 1.99 | 20 |
| 6 | 04-Jul | 166.47 | 173.45 | 166.47 | 172.67 | 171.30 | 3.72 | 1,907.50 | 668,538 | 11.15 | 307,600 | 9.97 | 5.27 | 53 |
| 7 | 03-Jul | 167.35 | 169.00 | 165.00 | 166.47 | 167.47 | 0.02 | 1,839.01 | 166,048 | 2.77 | 86,912 | 2.82 | 1.46 | 15 |
| 8 | 02-Jul | 169.50 | 171.01 | 165.00 | 166.44 | 167.55 | -1.44 | 1,838.68 | 180,537 | 3.01 | 80,707 | 2.62 | 1.35 | 14 |
| 9 | 01-Jul | 168.00 | 170.58 | 166.00 | 168.88 | 167.94 | -0.47 | 1,865.63 | 201,068 | 3.35 | 90,812 | 2.94 | 1.53 | 16 |
| 10 | 30-Jun | 158.47 | 172.89 | 158.47 | 169.67 | 166.74 | 7.87 | 1,874.36 | 1,064,225 | 17.76 | 426,119 | 13.81 | 7.11 | 73 |
| 11 | 27-Jun | 161.02 | 161.50 | 156.46 | 157.29 | 158.65 | -1.52 | 1,737.60 | 235,338 | 3.93 | 116,345 | 3.77 | 1.85 | 20 |
| 12 | 26-Jun | 160.35 | 164.11 | 156.86 | 159.72 | 159.98 | 0.78 | 1,764.44 | 379,102 | 6.33 | 144,376 | 4.68 | 2.31 | 25 |
| 13 | 25-Jun | 158.99 | 161.73 | 157.36 | 158.48 | 159.36 | 0.33 | 1,750.74 | 296,233 | 4.94 | 110,997 | 3.60 | 1.77 | 19 |
| 14 | 24-Jun | 153.99 | 168.80 | 153.44 | 157.96 | 162.10 | 3.91 | 1,745.00 | 2,829,299 | 47.21 | 394,277 | 12.78 | 6.39 | 68 |
| 15 | 23-Jun | 149.55 | 152.39 | 149.55 | 152.01 | 151.10 | 0.26 | 1,679.27 | 59,934 | 1.00 | 30,858 | 1.00 | 0.47 | 5 |
| 16 | 20-Jun | 149.17 | 154.47 | 149.17 | 151.62 | 151.62 | 1.06 | 1,674.96 | 121,829 | 2.03 | 41,607 | 1.35 | 0.63 | 7 |
| 17 | 19-Jun | 152.15 | 154.70 | 149.10 | 150.03 | 151.41 | -1.76 | 1,657.40 | 176,926 | 2.95 | 85,398 | 2.77 | 1.29 | 15 |
| 18 | 18-Jun | 154.05 | 154.99 | 151.81 | 152.72 | 153.28 | -1.11 | 1,687.11 | 135,676 | 2.26 | 72,879 | 2.36 | 1.12 | 13 |
| 19 | 17-Jun | 157.05 | 158.49 | 153.70 | 154.44 | 155.65 | -1.37 | 1,706.11 | 144,046 | 2.40 | 81,435 | 2.64 | 1.27 | 14 |
| 20 | 16-Jun | 160.03 | 161.81 | 155.00 | 156.58 | 158.78 | -1.60 | 1,729.75 | 331,311 | 5.53 | 76,910 | 2.49 | 1.22 | 13 |
| 21 | 13-Jun | 159.00 | 162.62 | 157.05 | 159.13 | 159.88 | -2.15 | 1,757.92 | 160,943 | 2.69 | 84,843 | 2.75 | 1.36 | 15 |
| 22 | 12-Jun | 166.60 | 169.97 | 161.35 | 162.62 | 166.44 | -1.90 | 1,796.48 | 262,631 | 4.38 | 122,750 | 3.98 | 2.04 | 21 |
| 23 | 11-Jun | 168.80 | 169.30 | 164.52 | 165.77 | 167.24 | -1.29 | 1,831.28 | 238,358 | 3.98 | 119,720 | 3.88 | 2.00 | 21 |
| 24 | 10-Jun | 163.28 | 168.80 | 162.11 | 167.93 | 166.00 | 3.35 | 1,855.14 | 334,084 | 5.57 | 188,987 | 6.12 | 3.00 | 33 |
| 25 | 09-Jun | 160.30 | 166.00 | 159.17 | 162.48 | 163.03 | 2.89 | 1,794.93 | 406,505 | 6.78 | 252,785 | 8.19 | 4.12 | 44 |
| 26 | 06-Jun | 156.68 | 161.88 | 154.92 | 157.91 | 158.41 | 1.29 | 1,744.45 | 262,441 | 4.38 | 162,404 | 5.26 | 2.57 | 28 |
| 27 | 05-Jun | 155.30 | 158.50 | 154.39 | 155.90 | 156.41 | 0.63 | 1,722.24 | 152,537 | 2.55 | 78,253 | 2.54 | 1.22 | 13 |
| 28 | 04-Jun | 160.30 | 160.99 | 154.00 | 154.93 | 155.52 | -2.76 | 1,711.53 | 128,407 | 2.14 | 88,609 | 2.87 | 1.38 | 15 |
| 29 | 03-Jun | 156.00 | 161.95 | 156.00 | 159.33 | 159.00 | 3.51 | 1,760.13 | 418,129 | 6.98 | 213,554 | 6.92 | 3.00 | 37 |
| 30 | 02-Jun | 154.00 | 156.99 | 153.05 | 153.92 | 154.82 | -1.12 | 1,700.37 | 118,912 | 1.98 | 71,681 | 2.32 | 1.11 | 12 |
| 31 | 30-May | 158.03 | 158.94 | 154.00 | 155.67 | 156.09 | -1.12 | 1,719.70 | 170,600 | 2.85 | 84,844 | 2.75 | 1.32 | 15 |
| 32 | 29-May | 161.15 | 161.54 | 157.05 | 157.44 | 157.97 | -1.93 | 1,739.25 | 131,282 | 2.19 | 80,875 | 2.62 | 1.28 | 14 |
| 33 | 28-May | 159.06 | 165.00 | 158.70 | 160.54 | 162.75 | 0.93 | 1,773.50 | 314,700 | 5.25 | 83,480 | 2.71 | 1.36 | 14 |
| 34 | 27-May | 158.05 | 161.80 | 156.55 | 159.06 | 158.64 | 0.02 | 1,757.15 | 96,401 | 1.61 | 53,566 | 1.74 | 0.85 | 9 |
| 35 | 26-May | 161.50 | 164.50 | 158.65 | 159.03 | 160.62 | -2.21 | 1,756.82 | 117,689 | 1.96 | 71,883 | 2.33 | 1.15 | 12 |
| 36 | 23-May | 162.40 | 164.47 | 160.90 | 162.62 | 162.85 | 0.34 | 1,796.48 | 128,320 | 2.14 | 65,066 | 2.11 | 1.06 | 11 |
| 37 | 22-May | 164.20 | 165.80 | 160.97 | 162.07 | 163.05 | -2.30 | 1,790.40 | 124,052 | 2.07 | 63,462 | 2.06 | 1.03 | 11 |
| 38 | 21-May | 168.31 | 168.31 | 164.45 | 165.88 | 166.27 | -1.44 | 1,832.49 | 127,233 | 2.12 | 60,012 | 1.94 | 1.00 | 10 |
| 39 | 20-May | 175.90 | 175.90 | 167.00 | 168.31 | 171.28 | -2.54 | 1,859.34 | 129,317 | 2.16 | 72,238 | 2.34 | 1.24 | 12 |
| 40 | 19-May | 173.50 | 174.89 | 169.99 | 172.70 | 173.18 | 0.10 | 1,907.83 | 301,392 | 5.03 | 185,534 | 6.01 | 3.21 | 32 |
| 41 | 16-May | 174.00 | 174.00 | 168.50 | 172.52 | 171.36 | -0.41 | 1,905.85 | 198,177 | 3.31 | 91,478 | 2.96 | 1.57 | 16 |
| 42 | 15-May | 173.11 | 174.35 | 171.74 | 173.23 | 173.40 | 0.07 | 1,913.69 | 150,683 | 2.51 | 67,342 | 2.18 | 1.17 | 12 |
| 43 | 14-May | 172.31 | 173.50 | 171.10 | 173.11 | 172.55 | 0.60 | 1,912.36 | 197,324 | 3.29 | 119,079 | 3.86 | 2.05 | 21 |
| 44 | 13-May | 169.80 | 173.45 | 167.21 | 172.07 | 170.82 | 2.34 | 1,900.87 | 376,914 | 6.29 | 266,562 | 8.64 | 4.55 | 46 |
| 45 | 12-May | 170.45 | 171.25 | 165.35 | 168.14 | 168.34 | -0.04 | 1,857.46 | 407,196 | 6.79 | 257,727 | 8.35 | 4.34 | 44 |
| 46 | 09-May | 161.35 | 168.70 | 161.12 | 168.20 | 165.87 | 0.11 | 1,858.12 | 322,548 | 5.38 | 224,863 | 7.29 | 3.73 | 39 |
| 47 | 08-May | 167.83 | 169.00 | 160.20 | 168.02 | 165.90 | 0.11 | 1,856.13 | 873,232 | 14.57 | 312,364 | 10.12 | 5.18 | 54 |
| 48 | 07-May | 163.00 | 168.90 | 161.78 | 167.84 | 166.75 | 3.12 | 1,854.14 | 454,434 | 7.58 | 277,717 | 9.00 | 4.63 | 48 |
| 49 | 06-May | 163.90 | 165.12 | 160.31 | 162.76 | 162.93 | -0.20 | 1,798.03 | 192,991 | 3.22 | 123,256 | 3.99 | 2.01 | 21 |
| 50 | 05-May | 165.97 | 165.97 | 161.28 | 163.08 | 163.04 | -1.15 | 1,801.56 | 128,516 | 2.14 | 80,830 | 2.62 | 1.32 | 14 |
| 51 | 02-May | 164.54 | 167.00 | 161.36 | 164.97 | 165.16 | 0.26 | 1,822.44 | 200,629 | 3.35 | 97,015 | 3.14 | 1.60 | 17 |
| 52 | 30-Apr | 163.90 | 165.78 | 159.25 | 164.54 | 163.38 | 0.24 | 1,817.69 | 181,248 | 3.02 | 106,939 | 3.47 | 1.75 | 18 |
| 53 | 29-Apr | 164.51 | 166.49 | 162.10 | 164.15 | 164.44 | -0.27 | 1,813.38 | 175,165 | 2.92 | 101,350 | 3.28 | 1.67 | 17 |
| 54 | 28-Apr | 161.99 | 165.44 | 157.47 | 164.59 | 161.09 | 1.22 | 1,818.24 | 285,712 | 4.77 | 164,800 | 5.34 | 2.65 | 28 |
| 55 | 25-Apr | 164.20 | 165.99 | 158.05 | 162.60 | 161.45 | -1.51 | 1,796.26 | 233,601 | 3.90 | 143,218 | 4.64 | 2.31 | 25 |
| 56 | 24-Apr | 161.40 | 166.50 | 161.40 | 165.10 | 165.39 | 1.13 | 1,823.88 | 339,948 | 5.67 | 179,163 | 5.81 | 2.96 | 31 |
| 57 | 23-Apr | 164.99 | 165.86 | 158.54 | 163.26 | 161.57 | 0.04 | 1,803.55 | 143,179 | 2.39 | 67,834 | 2.20 | 1.10 | 12 |
| 58 | 22-Apr | 162.69 | 165.00 | 160.15 | 163.20 | 162.51 | 1.32 | 1,802.89 | 147,549 | 2.46 | 88,606 | 2.87 | 1.44 | 15 |
| 59 | 21-Apr | 160.37 | 165.00 | 158.27 | 161.08 | 162.33 | 1.19 | 1,779.47 | 363,992 | 6.07 | 207,220 | 6.72 | 3.36 | 36 |
| 60 | 17-Apr | 155.00 | 159.80 | 155.00 | 159.18 | 158.45 | 1.72 | 1,758.48 | 159,002 | 2.65 | 101,995 | 3.31 | 1.62 | 18 |
| 61 | 16-Apr | 157.00 | 158.60 | 153.65 | 156.49 | 157.01 | 1.13 | 1,728.76 | 162,176 | 2.71 | 85,283 | 2.76 | 1.34 | 15 |
| 62 | 15-Apr | 150.60 | 156.90 | 150.60 | 154.74 | 154.25 | 3.54 | 1,709.43 | 177,412 | 2.96 | 91,600 | 2.97 | 1.41 | 16 |
| 63 | 11-Apr | 149.90 | 149.90 | 146.55 | 149.45 | 148.77 | 2.18 | 1,650.99 | 105,434 | 1.76 | 72,963 | 2.36 | 1.09 | 13 |
| 64 | 09-Apr | 141.00 | 148.00 | 141.00 | 146.26 | 145.64 | 2.21 | 1,615.75 | 126,504 | 2.11 | 67,074 | 2.17 | 0.98 | 12 |
| 65 | 08-Apr | 142.00 | 144.75 | 140.00 | 143.10 | 142.44 | 2.37 | 1,580.84 | 129,234 | 2.16 | 67,045 | 2.17 | 0.95 | 12 |
| 66 | 07-Apr | 133.70 | 140.40 | 131.80 | 139.79 | 138.49 | -3.41 | 1,544.27 | 229,908 | 3.84 | 103,545 | 3.36 | 1.43 | 18 |
| 67 | 04-Apr | 146.87 | 147.67 | 141.92 | 144.72 | 143.96 | -2.12 | 1,598.74 | 165,820 | 2.77 | 92,576 | 3.00 | 1.33 | 16 |