| Macro-sector: Financial Services | Band: 20 | High52 Price: 344.8 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: 164.98 | Low52 Price: 141.21 | Barrier: 171.47; Drift%: -14.24 |
| Basic Industry: Stockbroking & Allied | Total Equity: 216,887,385 | Low52 Date: 09-May-2025 | SHP: 48.74 / 0.98 / 0.39 / 49.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 16 | ||||
| High/Low Price | Quarter: 308.3 / 160.85 | Month: 188.63 / 169.64 | Week: 168.45 / 160.03 | Day: 151.0 / 146.8 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 150.55 | 151.00 | 146.80 | 150.09 | 149.00 | -0.31 | 3,255.26 | 273,174 | 2.22 | 150,827 | 2.46 | 2.00 | 14 |
| 2 | 26-Aug | 151.50 | 151.84 | 147.90 | 150.55 | 150.10 | -0.75 | 3,265.24 | 204,396 | 1.66 | 108,697 | 1.77 | 1.63 | 10 |
| 3 | 25-Aug | 151.86 | 155.69 | 151.10 | 151.69 | 152.64 | -0.37 | 3,289.96 | 302,627 | 2.46 | 180,894 | 2.95 | 2.76 | 17 |
| 4 | 22-Aug | 157.90 | 158.01 | 150.98 | 152.25 | 153.50 | -3.10 | 3,302.11 | 554,136 | 4.51 | 364,633 | 5.94 | 5.60 | 34 |
| 5 | 21-Aug | 158.45 | 160.80 | 156.49 | 157.12 | 159.11 | -0.41 | 3,407.73 | 472,419 | 3.84 | 325,587 | 5.30 | 5.18 | 30 |
| 6 | 20-Aug | 159.89 | 160.20 | 156.50 | 157.76 | 158.15 | -0.99 | 3,421.62 | 768,030 | 6.25 | 379,442 | 6.18 | 6.00 | 35 |
| 7 | 19-Aug | 159.99 | 161.24 | 158.25 | 159.33 | 159.58 | -0.39 | 3,455.67 | 467,127 | 3.80 | 160,002 | 2.61 | 2.55 | 15 |
| 8 | 18-Aug | 167.20 | 167.47 | 159.35 | 159.96 | 162.28 | -2.43 | 3,469.33 | 416,613 | 3.39 | 204,627 | 3.33 | 3.32 | 19 |
| 9 | 14-Aug | 167.40 | 168.45 | 162.70 | 163.94 | 165.88 | -1.71 | 3,555.65 | 219,049 | 1.78 | 91,745 | 1.49 | 1.52 | 8 |
| 10 | 13-Aug | 163.38 | 167.75 | 160.03 | 166.79 | 164.63 | 3.06 | 3,617.46 | 301,633 | 2.45 | 113,964 | 1.86 | 1.88 | 11 |
| 11 | 12-Aug | 164.80 | 165.99 | 160.10 | 161.84 | 163.32 | -1.77 | 3,510.11 | 281,747 | 2.29 | 152,290 | 2.48 | 2.49 | 14 |
| 12 | 11-Aug | 164.02 | 166.10 | 163.20 | 164.76 | 164.62 | 0.50 | 3,573.44 | 143,212 | 1.17 | 77,065 | 1.26 | 1.27 | 7 |
| 13 | 08-Aug | 169.40 | 169.40 | 163.55 | 163.94 | 166.37 | -2.97 | 3,555.65 | 160,346 | 1.30 | 90,586 | 1.48 | 1.51 | 9 |
| 14 | 07-Aug | 170.00 | 171.47 | 166.05 | 168.95 | 168.55 | -1.03 | 3,664.31 | 208,566 | 1.70 | 88,190 | 1.44 | 1.49 | 8 |
| 15 | 06-Aug | 173.00 | 173.00 | 169.70 | 170.70 | 170.86 | -1.19 | 3,702.27 | 266,242 | 2.17 | 158,719 | 2.58 | 2.71 | 15 |
| 16 | 05-Aug | 178.00 | 178.91 | 172.20 | 172.76 | 175.03 | -2.54 | 3,746.95 | 383,512 | 3.12 | 220,644 | 3.59 | 3.86 | 21 |
| 17 | 04-Aug | 171.35 | 179.01 | 168.78 | 177.26 | 174.68 | 3.73 | 3,844.55 | 525,507 | 4.28 | 284,423 | 4.63 | 4.97 | 27 |
| 18 | 01-Aug | 175.40 | 175.48 | 169.00 | 170.88 | 172.69 | -2.91 | 3,706.17 | 176,192 | 1.43 | 118,075 | 1.92 | 2.04 | 11 |
| 19 | 31-Jul | 174.00 | 178.35 | 171.80 | 176.01 | 175.78 | -0.45 | 3,817.43 | 485,091 | 3.95 | 235,936 | 3.84 | 4.15 | 22 |
| 20 | 30-Jul | 179.45 | 183.22 | 175.20 | 176.80 | 179.72 | -1.15 | 3,834.57 | 1,211,402 | 9.86 | 692,943 | 11.29 | 12.45 | 66 |
| 21 | 29-Jul | 173.00 | 182.04 | 171.10 | 178.85 | 178.14 | 3.80 | 3,879.03 | 1,369,622 | 11.14 | 660,080 | 10.75 | 11.76 | 63 |
| 22 | 28-Jul | 172.17 | 176.00 | 169.64 | 172.30 | 172.53 | 0.08 | 3,736.97 | 225,779 | 1.84 | 94,361 | 1.54 | 1.63 | 9 |
| 23 | 25-Jul | 176.34 | 176.34 | 171.10 | 172.17 | 172.96 | -2.17 | 3,734.15 | 133,410 | 1.09 | 87,929 | 1.43 | 1.52 | 8 |
| 24 | 24-Jul | 178.90 | 179.35 | 175.50 | 175.98 | 177.10 | -1.33 | 3,816.78 | 148,069 | 1.20 | 83,806 | 1.36 | 1.48 | 8 |
| 25 | 23-Jul | 174.10 | 179.35 | 172.65 | 178.35 | 176.70 | 2.31 | 3,868.19 | 276,837 | 2.25 | 127,303 | 2.07 | 2.25 | 12 |
| 26 | 22-Jul | 176.40 | 178.29 | 173.50 | 174.33 | 175.16 | -0.48 | 3,781.00 | 210,199 | 1.71 | 130,907 | 2.13 | 2.29 | 12 |
| 27 | 21-Jul | 177.88 | 177.88 | 174.60 | 175.17 | 175.86 | -1.15 | 3,799.22 | 122,913 | 1.00 | 74,083 | 1.21 | 1.30 | 7 |
| 28 | 18-Jul | 177.68 | 179.00 | 175.00 | 177.20 | 177.04 | 0.11 | 3,843.24 | 147,217 | 1.20 | 61,402 | 1.00 | 1.09 | 6 |
| 29 | 17-Jul | 178.79 | 179.44 | 175.99 | 177.00 | 177.65 | -1.11 | 3,838.00 | 230,941 | 1.88 | 162,329 | 2.64 | 2.88 | 15 |
| 30 | 16-Jul | 177.80 | 179.50 | 176.61 | 178.99 | 178.07 | 0.61 | 3,882.07 | 185,380 | 1.51 | 112,298 | 1.83 | 2.00 | 11 |
| 31 | 15-Jul | 175.00 | 179.88 | 174.56 | 177.90 | 177.69 | 1.62 | 3,858.43 | 459,153 | 3.74 | 141,151 | 2.30 | 2.51 | 13 |
| 32 | 14-Jul | 172.50 | 175.50 | 170.60 | 175.06 | 173.99 | 1.99 | 3,796.83 | 467,007 | 3.80 | 169,012 | 2.75 | 2.94 | 16 |
| 33 | 11-Jul | 173.50 | 175.00 | 170.76 | 171.65 | 172.18 | -1.44 | 3,722.87 | 225,333 | 1.83 | 117,798 | 1.92 | 2.03 | 11 |
| 34 | 10-Jul | 175.50 | 175.50 | 173.10 | 174.16 | 173.99 | -0.01 | 3,777.31 | 127,963 | 1.04 | 65,823 | 1.07 | 1.15 | 6 |
| 35 | 09-Jul | 175.09 | 176.20 | 173.36 | 174.18 | 174.76 | -0.52 | 3,777.74 | 197,930 | 1.61 | 100,660 | 1.64 | 1.76 | 10 |
| 36 | 08-Jul | 177.20 | 177.50 | 172.60 | 175.09 | 175.03 | -0.75 | 3,797.48 | 350,929 | 2.86 | 147,451 | 2.40 | 2.58 | 14 |
| 37 | 07-Jul | 181.40 | 181.93 | 176.01 | 176.41 | 177.79 | -2.55 | 3,826.11 | 317,569 | 2.58 | 191,823 | 3.12 | 3.41 | 18 |
| 38 | 04-Jul | 184.98 | 188.30 | 179.98 | 181.03 | 184.50 | 0.64 | 3,926.31 | 2,089,867 | 17.00 | 759,845 | 12.37 | 14.02 | 72 |
| 39 | 03-Jul | 180.65 | 182.54 | 177.03 | 179.88 | 179.85 | 0.27 | 3,901.37 | 424,350 | 3.45 | 169,845 | 2.77 | 3.05 | 16 |
| 40 | 02-Jul | 183.31 | 183.31 | 177.80 | 179.40 | 180.35 | -1.45 | 3,890.96 | 468,671 | 3.81 | 137,814 | 2.24 | 2.49 | 13 |
| 41 | 01-Jul | 184.95 | 188.63 | 181.50 | 182.04 | 183.93 | -0.69 | 3,948.22 | 476,736 | 3.88 | 189,220 | 3.08 | 3.48 | 18 |
| 42 | 30-Jun | 179.20 | 183.99 | 179.20 | 183.30 | 182.49 | 2.12 | 3,975.55 | 289,494 | 2.36 | 142,611 | 2.32 | 2.60 | 14 |
| 43 | 27-Jun | 183.00 | 185.00 | 179.00 | 179.49 | 181.03 | -1.29 | 3,892.91 | 479,991 | 3.91 | 205,750 | 3.35 | 3.72 | 20 |
| 44 | 26-Jun | 185.00 | 185.00 | 181.00 | 181.83 | 182.50 | -1.30 | 3,943.66 | 616,170 | 5.01 | 224,291 | 3.65 | 4.09 | 21 |
| 45 | 25-Jun | 181.20 | 185.99 | 179.69 | 184.22 | 183.48 | 2.69 | 3,995.50 | 869,288 | 7.07 | 296,992 | 4.84 | 5.45 | 28 |
| 46 | 24-Jun | 176.39 | 183.65 | 176.39 | 179.39 | 180.62 | 2.64 | 3,890.74 | 983,036 | 8.00 | 452,179 | 7.36 | 8.17 | 43 |
| 47 | 23-Jun | 174.49 | 176.20 | 173.00 | 174.78 | 175.07 | -0.96 | 3,790.76 | 265,274 | 2.16 | 82,157 | 1.34 | 1.44 | 8 |
| 48 | 20-Jun | 173.25 | 178.58 | 172.71 | 176.48 | 175.99 | 0.81 | 3,827.63 | 454,065 | 3.69 | 143,358 | 2.33 | 2.52 | 14 |
| 49 | 19-Jun | 174.10 | 179.00 | 171.02 | 175.07 | 174.29 | -0.45 | 3,797.05 | 640,395 | 5.21 | 324,864 | 5.29 | 5.66 | 31 |
| 50 | 18-Jun | 178.10 | 179.47 | 174.01 | 175.86 | 176.63 | -0.58 | 3,814.18 | 342,571 | 2.79 | 155,918 | 2.54 | 2.75 | 15 |
| 51 | 17-Jun | 187.80 | 187.80 | 175.99 | 176.89 | 181.85 | -5.09 | 3,836.52 | 778,696 | 6.34 | 322,590 | 5.25 | 5.87 | 31 |
| 52 | 16-Jun | 181.26 | 188.67 | 180.26 | 186.37 | 184.81 | 2.09 | 4,042.13 | 1,146,409 | 9.33 | 370,341 | 6.03 | 6.84 | 35 |
| 53 | 13-Jun | 177.00 | 184.00 | 175.57 | 182.55 | 181.34 | -0.50 | 3,959.28 | 600,694 | 4.89 | 191,979 | 3.13 | 3.48 | 18 |
| 54 | 12-Jun | 192.97 | 192.97 | 182.55 | 183.47 | 188.11 | -4.34 | 3,979.23 | 1,048,286 | 8.53 | 342,432 | 5.58 | 6.44 | 33 |
| 55 | 11-Jun | 190.87 | 198.70 | 190.00 | 191.79 | 194.52 | 0.88 | 4,159.68 | 1,902,273 | 15.48 | 791,744 | 12.89 | 15.40 | 75 |
| 56 | 10-Jun | 188.75 | 191.90 | 187.41 | 190.11 | 190.00 | 1.87 | 4,123.25 | 1,264,068 | 10.28 | 555,448 | 9.05 | 10.00 | 53 |
| 57 | 09-Jun | 181.81 | 188.89 | 180.41 | 186.62 | 185.46 | 3.40 | 4,047.55 | 1,222,622 | 9.95 | 609,892 | 9.93 | 11.31 | 58 |
| 58 | 06-Jun | 180.49 | 182.48 | 178.61 | 180.48 | 180.76 | 0.54 | 3,914.38 | 1,459,298 | 11.87 | 892,458 | 14.53 | 16.13 | 85 |
| 59 | 05-Jun | 178.97 | 181.00 | 176.77 | 179.51 | 179.10 | 1.06 | 3,893.35 | 624,158 | 5.08 | 322,057 | 5.24 | 5.77 | 31 |
| 60 | 04-Jun | 173.71 | 179.20 | 172.88 | 177.63 | 176.86 | 2.32 | 3,852.57 | 590,410 | 4.80 | 290,956 | 4.74 | 5.15 | 28 |
| 61 | 03-Jun | 177.10 | 177.88 | 171.78 | 173.60 | 175.16 | -1.48 | 3,765.17 | 265,219 | 2.16 | 150,721 | 2.45 | 2.64 | 14 |
| 62 | 02-Jun | 174.99 | 179.50 | 174.37 | 176.21 | 177.10 | 0.96 | 3,821.77 | 562,379 | 4.58 | 289,060 | 4.71 | 5.12 | 28 |
| 63 | 30-May | 175.57 | 176.99 | 171.51 | 174.53 | 174.22 | -0.69 | 3,785.34 | 1,674,060 | 13.62 | 955,281 | 15.56 | 16.64 | 91 |
| 64 | 29-May | 179.65 | 181.39 | 174.75 | 175.75 | 176.75 | -1.68 | 3,811.80 | 772,367 | 6.28 | 353,922 | 5.76 | 6.26 | 34 |
| 65 | 28-May | 181.20 | 184.02 | 178.00 | 178.76 | 179.62 | -1.17 | 3,877.08 | 371,716 | 3.02 | 250,281 | 4.08 | 4.50 | 24 |
| 66 | 27-May | 186.80 | 186.80 | 178.75 | 180.87 | 181.65 | -2.68 | 3,922.84 | 952,251 | 7.75 | 442,772 | 7.21 | 8.04 | 42 |
| 67 | 26-May | 166.37 | 189.00 | 164.00 | 185.85 | 177.04 | 6.44 | 4,030.85 | 4,668,201 | 37.98 | 2,453,848 | 39.96 | 43.44 | 234 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE MOTILALOFS NUVAMA DAMCAPITAL