| Macro-sector: Financial Services | Band: 20 | High52 Price: 333.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: 185.01; Drift%: -6.68 |
| Industry: Capital Markets | Face Value: 2; VWAP21: 183.74 | Low52 Price: 127.5 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 217,492,050 | Low52 Date: 30-Sep-2025 | SHP: 48.62 / 0.72 / 0.4 / 50.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 30 | ||||
| High/Low Price | Quarter: 308.3 / 160.85 | Month: 153.77 / 127.5 | Week: 210.0 / 183.95 | Day: 175.55 / 173.01 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 174.49 | 175.55 | 173.01 | 173.42 | 173.79 | 0.11 | 3,771.75 | 167,323 | 1.17 | 71,668 | 1.00 | 1.25 | 7 |
| 2 | 11-Nov | 175.10 | 176.00 | 171.84 | 173.23 | 173.55 | -1.30 | 3,767.61 | 259,691 | 1.81 | 120,625 | 1.68 | 2.09 | 11 |
| 3 | 10-Nov | 178.34 | 180.31 | 175.05 | 175.51 | 177.14 | -1.61 | 3,817.20 | 196,596 | 1.37 | 85,124 | 1.19 | 1.51 | 8 |
| 4 | 07-Nov | 181.80 | 181.80 | 175.46 | 178.38 | 178.13 | -0.94 | 3,879.62 | 377,346 | 2.63 | 146,900 | 2.05 | 2.62 | 14 |
| 5 | 06-Nov | 186.81 | 186.85 | 180.00 | 180.08 | 182.24 | -2.98 | 3,916.60 | 341,981 | 2.39 | 166,781 | 2.33 | 3.04 | 15 |
| 6 | 04-Nov | 191.20 | 191.20 | 183.50 | 185.62 | 186.52 | -1.62 | 4,037.09 | 479,350 | 3.35 | 254,670 | 3.55 | 4.75 | 23 |
| 7 | 03-Nov | 186.10 | 190.46 | 185.01 | 188.68 | 187.74 | 0.89 | 4,103.64 | 590,449 | 4.12 | 205,385 | 2.87 | 3.86 | 19 |
| 8 | 31-Oct | 197.91 | 199.83 | 183.95 | 187.02 | 188.36 | -6.41 | 4,067.54 | 1,756,781 | 12.27 | 614,443 | 8.57 | 11.57 | 57 |
| 9 | 30-Oct | 198.00 | 203.00 | 197.50 | 199.83 | 199.93 | 0.97 | 4,346.14 | 803,827 | 5.61 | 274,402 | 3.83 | 5.49 | 25 |
| 10 | 29-Oct | 205.00 | 205.01 | 194.10 | 197.92 | 198.07 | -4.08 | 4,304.60 | 1,565,715 | 10.93 | 489,286 | 6.83 | 9.69 | 45 |
| 11 | 28-Oct | 206.00 | 210.00 | 202.67 | 206.34 | 206.89 | 0.67 | 4,487.73 | 1,568,913 | 10.96 | 473,600 | 6.61 | 9.80 | 44 |
| 12 | 27-Oct | 201.00 | 207.30 | 200.25 | 204.96 | 204.18 | 1.81 | 4,457.72 | 1,793,748 | 12.53 | 558,755 | 7.80 | 11.41 | 51 |
| 13 | 24-Oct | 197.05 | 203.15 | 194.50 | 201.32 | 199.89 | 1.40 | 4,378.55 | 2,093,800 | 14.62 | 461,713 | 6.44 | 9.23 | 43 |
| 14 | 23-Oct | 202.77 | 203.69 | 193.46 | 198.54 | 197.79 | -3.51 | 4,318.09 | 3,960,257 | 27.65 | 649,315 | 9.06 | 12.84 | 60 |
| 15 | 21-Oct | 204.45 | 209.00 | 200.10 | 205.76 | 205.52 | -0.06 | 4,475.12 | 1,611,531 | 11.25 | 256,270 | 3.58 | 5.27 | 24 |
| 16 | 20-Oct | 197.95 | 211.00 | 192.21 | 205.89 | 203.57 | 2.73 | 4,477.94 | 21,119,190 | 147.47 | 2,083,387 | 29.07 | 42.41 | 192 |
| 17 | 17-Oct | 183.99 | 207.65 | 183.99 | 200.42 | 194.72 | 12.19 | 4,358.98 | 27,483,983 | 191.91 | 3,174,301 | 44.29 | 61.81 | 293 |
| 18 | 16-Oct | 152.00 | 178.70 | 152.00 | 178.64 | 175.68 | 19.96 | 3,885.28 | 10,503,613 | 73.34 | 3,532,493 | 49.29 | 62.06 | 326 |
| 19 | 15-Oct | 136.30 | 151.00 | 136.30 | 148.92 | 147.66 | 8.73 | 3,238.89 | 1,609,520 | 11.24 | 414,892 | 5.79 | 6.13 | 38 |
| 20 | 14-Oct | 139.15 | 140.70 | 134.81 | 136.96 | 136.91 | -1.93 | 2,978.77 | 373,484 | 2.61 | 224,713 | 3.14 | 3.08 | 21 |
| 21 | 13-Oct | 141.35 | 141.86 | 138.92 | 139.65 | 140.32 | -1.56 | 3,037.28 | 244,129 | 1.70 | 124,955 | 1.74 | 1.75 | 12 |
| 22 | 10-Oct | 143.90 | 148.00 | 141.18 | 141.87 | 143.43 | -0.92 | 3,085.56 | 247,004 | 1.72 | 161,408 | 2.25 | 2.32 | 15 |
| 23 | 09-Oct | 141.90 | 145.00 | 139.31 | 143.19 | 143.07 | 2.07 | 3,114.27 | 448,941 | 3.13 | 249,538 | 3.48 | 3.57 | 23 |
| 24 | 08-Oct | 136.30 | 141.80 | 135.20 | 140.28 | 138.14 | 2.92 | 3,050.98 | 251,438 | 1.76 | 135,629 | 1.89 | 1.87 | 12 |
| 25 | 07-Oct | 140.00 | 140.50 | 136.00 | 136.30 | 137.88 | -2.34 | 2,964.42 | 188,207 | 1.31 | 116,483 | 1.63 | 1.61 | 11 |
| 26 | 06-Oct | 139.70 | 141.60 | 137.91 | 139.57 | 139.89 | 0.38 | 3,035.54 | 435,903 | 3.04 | 181,562 | 2.53 | 2.54 | 17 |
| 27 | 03-Oct | 135.49 | 139.86 | 134.00 | 139.04 | 136.56 | 3.18 | 3,024.01 | 346,440 | 2.42 | 168,204 | 2.35 | 2.30 | 16 |
| 28 | 01-Oct | 128.69 | 135.20 | 127.92 | 134.75 | 132.13 | 5.34 | 2,930.71 | 391,565 | 2.73 | 224,618 | 3.13 | 2.97 | 21 |
| 29 | 30-Sep | 128.55 | 131.15 | 127.50 | 127.92 | 128.91 | -0.87 | 2,782.16 | 372,587 | 2.60 | 188,621 | 2.63 | 2.43 | 17 |
| 30 | 29-Sep | 129.99 | 130.90 | 127.67 | 129.04 | 129.36 | 0.79 | 2,806.52 | 306,303 | 2.14 | 188,964 | 2.64 | 2.44 | 17 |
| 31 | 26-Sep | 134.00 | 134.69 | 127.60 | 128.03 | 129.90 | -3.93 | 2,784.55 | 536,374 | 3.75 | 299,798 | 4.18 | 3.89 | 28 |
| 32 | 25-Sep | 138.30 | 138.96 | 131.32 | 133.27 | 134.90 | -3.64 | 2,898.52 | 844,756 | 5.90 | 400,621 | 5.59 | 5.40 | 37 |
| 33 | 24-Sep | 141.60 | 141.60 | 138.01 | 138.30 | 139.33 | -1.97 | 3,007.92 | 498,903 | 3.48 | 290,441 | 4.05 | 4.05 | 27 |
| 34 | 23-Sep | 142.50 | 143.16 | 140.50 | 141.08 | 141.99 | -0.21 | 3,068.38 | 269,080 | 1.88 | 145,126 | 2.02 | 2.06 | 13 |
| 35 | 22-Sep | 142.26 | 143.79 | 141.00 | 141.37 | 142.24 | -0.63 | 3,074.69 | 292,403 | 2.04 | 155,999 | 2.18 | 2.22 | 14 |
| 36 | 19-Sep | 144.51 | 144.68 | 141.83 | 142.26 | 143.04 | -0.66 | 3,094.04 | 277,932 | 1.94 | 170,753 | 2.38 | 2.44 | 16 |
| 37 | 18-Sep | 145.75 | 149.00 | 142.59 | 143.21 | 144.74 | -1.02 | 3,114.70 | 502,607 | 3.51 | 262,890 | 3.67 | 3.81 | 24 |
| 38 | 17-Sep | 146.80 | 147.68 | 144.05 | 144.69 | 145.78 | -0.47 | 3,146.89 | 457,118 | 3.19 | 259,163 | 3.62 | 3.78 | 24 |
| 39 | 16-Sep | 146.59 | 147.99 | 144.45 | 145.38 | 145.54 | -0.60 | 3,161.90 | 442,944 | 3.09 | 268,588 | 3.75 | 3.91 | 25 |
| 40 | 15-Sep | 144.60 | 148.88 | 144.60 | 146.26 | 147.04 | 0.31 | 3,181.04 | 360,740 | 2.52 | 217,017 | 3.03 | 3.19 | 20 |
| 41 | 12-Sep | 145.91 | 147.70 | 145.10 | 145.81 | 146.19 | 0.03 | 3,171.25 | 202,264 | 1.41 | 105,866 | 1.48 | 1.55 | 10 |
| 42 | 11-Sep | 148.37 | 149.00 | 145.00 | 145.77 | 146.73 | -0.85 | 3,170.38 | 221,885 | 1.55 | 122,143 | 1.70 | 1.79 | 11 |
| 43 | 10-Sep | 148.00 | 149.00 | 146.50 | 147.02 | 147.59 | 0.22 | 3,197.57 | 201,532 | 1.41 | 117,427 | 1.64 | 1.73 | 11 |
| 44 | 09-Sep | 149.98 | 149.98 | 146.42 | 146.70 | 147.55 | -1.57 | 3,190.61 | 233,667 | 1.63 | 132,132 | 1.84 | 1.95 | 12 |
| 45 | 08-Sep | 148.00 | 152.46 | 148.00 | 149.04 | 149.43 | 0.74 | 3,241.50 | 240,586 | 1.68 | 147,027 | 2.05 | 2.20 | 14 |
| 46 | 05-Sep | 148.99 | 150.45 | 147.50 | 147.95 | 148.36 | -0.94 | 3,217.79 | 229,103 | 1.60 | 123,444 | 1.72 | 1.83 | 11 |
| 47 | 04-Sep | 153.77 | 153.77 | 148.25 | 149.35 | 150.77 | -1.17 | 3,248.24 | 500,059 | 3.49 | 242,493 | 3.38 | 3.66 | 22 |
| 48 | 03-Sep | 151.35 | 153.38 | 149.80 | 151.12 | 151.11 | -0.02 | 3,286.74 | 353,875 | 2.47 | 181,462 | 2.53 | 2.74 | 17 |
| 49 | 02-Sep | 149.88 | 153.35 | 148.61 | 151.15 | 150.93 | 0.85 | 3,287.39 | 257,997 | 1.80 | 160,054 | 2.23 | 2.42 | 15 |
| 50 | 01-Sep | 145.06 | 151.00 | 145.06 | 149.88 | 148.46 | 2.97 | 3,259.77 | 189,119 | 1.32 | 96,772 | 1.35 | 1.44 | 9 |
| 51 | 29-Aug | 149.20 | 150.80 | 145.00 | 145.56 | 147.64 | -3.02 | 3,165.81 | 276,014 | 1.93 | 176,786 | 2.47 | 2.61 | 16 |
| 52 | 28-Aug | 150.55 | 151.00 | 146.80 | 150.09 | 149.00 | -0.31 | 3,264.34 | 273,174 | 1.91 | 150,827 | 2.10 | 2.00 | 14 |
| 53 | 26-Aug | 151.50 | 151.84 | 147.90 | 150.55 | 150.10 | -0.75 | 3,274.34 | 204,396 | 1.43 | 108,697 | 1.52 | 1.63 | 10 |
| 54 | 25-Aug | 151.86 | 155.69 | 151.10 | 151.69 | 152.64 | -0.37 | 3,299.14 | 302,627 | 2.11 | 180,894 | 2.52 | 2.76 | 17 |
| 55 | 22-Aug | 157.90 | 158.01 | 150.98 | 152.25 | 153.50 | -3.10 | 3,311.32 | 554,136 | 3.87 | 364,633 | 5.09 | 5.60 | 34 |
| 56 | 21-Aug | 158.45 | 160.80 | 156.49 | 157.12 | 159.11 | -0.41 | 3,417.24 | 472,419 | 3.30 | 325,587 | 4.54 | 5.18 | 30 |
| 57 | 20-Aug | 159.89 | 160.20 | 156.50 | 157.76 | 158.15 | -0.99 | 3,431.15 | 768,030 | 5.36 | 379,442 | 5.29 | 6.00 | 35 |
| 58 | 19-Aug | 159.99 | 161.24 | 158.25 | 159.33 | 159.58 | -0.39 | 3,465.30 | 467,127 | 3.26 | 160,002 | 2.23 | 2.55 | 15 |
| 59 | 18-Aug | 167.20 | 167.47 | 159.35 | 159.96 | 162.28 | -2.43 | 3,479.00 | 416,613 | 2.91 | 204,627 | 2.86 | 3.32 | 19 |
| 60 | 14-Aug | 167.40 | 168.45 | 162.70 | 163.94 | 165.88 | -1.71 | 3,565.56 | 219,049 | 1.53 | 91,745 | 1.28 | 1.52 | 8 |
| 61 | 13-Aug | 163.38 | 167.75 | 160.03 | 166.79 | 164.63 | 3.06 | 3,627.55 | 301,633 | 2.11 | 113,964 | 1.59 | 1.88 | 11 |
| 62 | 12-Aug | 164.80 | 165.99 | 160.10 | 161.84 | 163.32 | -1.77 | 3,519.89 | 281,747 | 1.97 | 152,290 | 2.12 | 2.49 | 14 |
| 63 | 11-Aug | 164.02 | 166.10 | 163.20 | 164.76 | 164.62 | 0.50 | 3,583.40 | 143,212 | 1.00 | 77,065 | 1.08 | 1.27 | 7 |
| 64 | 08-Aug | 169.40 | 169.40 | 163.55 | 163.94 | 166.37 | -2.97 | 3,565.56 | 160,346 | 1.12 | 90,586 | 1.26 | 1.51 | 9 |
| 65 | 07-Aug | 170.00 | 171.47 | 166.05 | 168.95 | 168.55 | -1.03 | 3,674.53 | 208,566 | 1.46 | 88,190 | 1.23 | 1.49 | 8 |
| 66 | 06-Aug | 173.00 | 173.00 | 169.70 | 170.70 | 170.86 | -1.19 | 3,712.59 | 266,242 | 1.86 | 158,719 | 2.21 | 2.71 | 15 |
| 67 | 05-Aug | 178.00 | 178.91 | 172.20 | 172.76 | 175.03 | -2.54 | 3,757.39 | 383,512 | 2.68 | 220,644 | 3.08 | 3.86 | 21 |
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 ARSSBL SYSTMTXC