| 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 | Low52 Price: 141.21 | Barrier: 154.9; Drift%: 9.44 |
| Basic Industry: Stockbroking & Allied | Total Equity: 216,886,135 | Low52 Date: 09-May-2025 | SHP: 48.67 / 1.88 / 1.05 / 48.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.25 | ||||
| High/Low Price | Quarter: 308.3 / 160.85 | Month: 189.9 / 160.85 | Week: 176.15 / 148.99 | Day: 172.0 / 169.11 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 170.95 | 172.00 | 169.11 | 171.05 | 170.64 | 0.77 | 3,709.84 | 279,703 | 1.34 | 152,478 | 1.78 | 2.60 | 0.15 |
| 2 | 21-May | 171.00 | 173.57 | 168.35 | 169.75 | 171.00 | -1.14 | 3,681.64 | 459,811 | 2.21 | 181,764 | 2.12 | 3.00 | 0.17 |
| 3 | 20-May | 175.00 | 177.25 | 168.32 | 171.71 | 172.92 | -1.04 | 3,724.15 | 942,918 | 4.52 | 390,195 | 4.55 | 6.75 | 0.37 |
| 4 | 19-May | 176.30 | 177.31 | 171.60 | 173.52 | 174.43 | -1.07 | 3,763.41 | 804,249 | 3.86 | 403,469 | 4.71 | 7.04 | 0.38 |
| 5 | 16-May | 171.99 | 176.15 | 169.62 | 175.40 | 173.37 | 1.98 | 3,804.18 | 808,847 | 3.88 | 266,942 | 3.12 | 4.63 | 0.25 |
| 6 | 15-May | 163.70 | 172.92 | 161.10 | 171.99 | 169.50 | 5.67 | 3,730.22 | 1,074,595 | 5.16 | 393,982 | 4.60 | 6.68 | 0.37 |
| 7 | 14-May | 156.80 | 163.95 | 156.71 | 162.76 | 160.66 | 4.36 | 3,530.04 | 520,752 | 2.50 | 321,682 | 3.76 | 5.17 | 0.30 |
| 8 | 13-May | 156.02 | 157.15 | 154.51 | 155.96 | 155.77 | -0.04 | 3,382.56 | 208,443 | 1.00 | 106,624 | 1.24 | 1.66 | 0.10 |
| 9 | 12-May | 148.99 | 158.41 | 148.99 | 156.02 | 155.34 | 6.43 | 3,383.86 | 721,324 | 3.46 | 258,266 | 3.01 | 4.01 | 0.24 |
| 10 | 09-May | 143.68 | 148.00 | 141.21 | 146.59 | 144.11 | 1.05 | 3,179.33 | 932,078 | 4.47 | 552,496 | 6.45 | 7.96 | 0.52 |
| 11 | 08-May | 151.30 | 151.90 | 144.70 | 145.07 | 147.82 | -3.61 | 3,146.37 | 422,928 | 2.03 | 250,892 | 2.93 | 3.71 | 0.23 |
| 12 | 07-May | 148.12 | 152.17 | 148.05 | 150.51 | 149.99 | -1.14 | 3,264.35 | 229,347 | 1.10 | 105,150 | 1.23 | 1.58 | 0.10 |
| 13 | 06-May | 161.00 | 162.98 | 151.50 | 152.24 | 156.74 | -4.99 | 3,301.87 | 471,811 | 2.26 | 197,330 | 2.30 | 3.09 | 0.18 |
| 14 | 05-May | 154.39 | 160.93 | 150.75 | 160.23 | 157.07 | 5.14 | 3,475.17 | 563,920 | 2.71 | 186,370 | 2.18 | 2.93 | 0.17 |
| 15 | 02-May | 151.00 | 154.90 | 148.10 | 152.39 | 151.80 | 1.82 | 3,305.13 | 460,323 | 2.21 | 133,008 | 1.55 | 2.02 | 0.12 |
| 16 | 30-Apr | 150.73 | 151.30 | 146.41 | 149.67 | 149.15 | -0.70 | 3,246.13 | 448,921 | 2.15 | 253,401 | 2.96 | 3.78 | 0.24 |
| 17 | 29-Apr | 153.00 | 156.46 | 149.80 | 150.73 | 151.90 | -2.12 | 3,269.12 | 484,804 | 2.33 | 223,463 | 2.61 | 3.39 | 0.21 |
| 18 | 28-Apr | 150.59 | 154.54 | 148.74 | 154.00 | 151.79 | 2.34 | 3,340.00 | 541,295 | 2.60 | 330,874 | 3.86 | 5.02 | 0.31 |
| 19 | 25-Apr | 159.99 | 159.99 | 149.91 | 150.48 | 152.40 | -4.98 | 3,263.70 | 809,330 | 3.88 | 370,619 | 4.33 | 5.65 | 0.35 |
| 20 | 24-Apr | 160.00 | 161.54 | 158.00 | 158.37 | 158.88 | -0.71 | 3,434.83 | 524,949 | 2.52 | 278,868 | 3.26 | 4.43 | 0.26 |
| 21 | 23-Apr | 161.80 | 162.39 | 156.30 | 159.51 | 159.11 | -0.61 | 3,459.55 | 618,787 | 2.97 | 327,841 | 3.83 | 5.22 | 0.31 |
| 22 | 22-Apr | 161.50 | 162.95 | 159.51 | 160.49 | 161.03 | -0.11 | 3,480.81 | 1,278,440 | 6.13 | 719,053 | 8.39 | 11.58 | 0.67 |
| 23 | 21-Apr | 166.05 | 166.20 | 160.05 | 160.67 | 161.41 | -3.24 | 3,484.71 | 1,707,112 | 8.19 | 726,291 | 8.48 | 11.72 | 0.68 |
| 24 | 17-Apr | 166.75 | 169.40 | 163.40 | 166.05 | 166.10 | -1.65 | 3,601.39 | 744,324 | 3.57 | 217,010 | 2.53 | 3.60 | 0.20 |
| 25 | 16-Apr | 169.80 | 172.61 | 165.41 | 168.83 | 168.90 | -0.09 | 3,661.69 | 638,335 | 3.06 | 206,586 | 2.41 | 3.49 | 0.19 |
| 26 | 15-Apr | 161.90 | 170.00 | 158.77 | 168.98 | 165.11 | 7.30 | 3,664.94 | 850,488 | 4.08 | 331,237 | 3.87 | 5.47 | 0.31 |
| 27 | 11-Apr | 149.95 | 159.95 | 148.99 | 157.48 | 154.57 | 7.15 | 3,415.52 | 837,962 | 4.02 | 359,426 | 4.20 | 5.56 | 0.34 |
| 28 | 09-Apr | 153.93 | 153.94 | 146.28 | 146.97 | 147.94 | -3.67 | 3,187.58 | 240,154 | 1.15 | 112,831 | 1.32 | 1.67 | 0.11 |
| 29 | 08-Apr | 152.07 | 154.65 | 150.45 | 152.57 | 152.30 | 0.41 | 3,309.03 | 246,847 | 1.18 | 85,663 | 1.00 | 1.30 | 0.08 |
| 30 | 07-Apr | 143.83 | 152.99 | 143.19 | 151.95 | 148.32 | -2.77 | 3,295.58 | 466,424 | 2.24 | 194,395 | 2.27 | 2.88 | 0.18 |
| 31 | 04-Apr | 168.00 | 168.49 | 155.00 | 156.28 | 159.24 | -6.74 | 3,389.50 | 721,325 | 3.46 | 395,682 | 4.62 | 6.30 | 0.37 |
| 32 | 03-Apr | 167.00 | 170.55 | 166.99 | 167.58 | 167.91 | -0.60 | 3,634.58 | 323,111 | 1.55 | 236,925 | 2.77 | 3.98 | 0.22 |
| 33 | 02-Apr | 168.50 | 170.11 | 163.46 | 168.60 | 168.01 | 0.38 | 3,656.70 | 270,984 | 1.30 | 149,390 | 1.74 | 2.51 | 0.14 |
| 34 | 01-Apr | 164.00 | 170.71 | 163.20 | 167.96 | 168.10 | 1.68 | 3,642.82 | 356,985 | 1.71 | 147,968 | 1.73 | 2.49 | 0.14 |
| 35 | 28-Mar | 170.24 | 173.72 | 163.82 | 165.18 | 167.11 | -2.97 | 3,582.53 | 747,676 | 3.59 | 337,205 | 3.94 | 5.64 | 0.31 |
| 36 | 27-Mar | 161.99 | 173.34 | 160.85 | 170.24 | 166.85 | 4.40 | 3,692.27 | 1,911,929 | 9.17 | 923,511 | 10.78 | 15.41 | 0.86 |
| 37 | 26-Mar | 172.00 | 173.41 | 161.50 | 163.06 | 164.94 | -5.11 | 3,536.55 | 1,070,778 | 5.14 | 675,846 | 7.89 | 11.15 | 0.63 |
| 38 | 25-Mar | 180.81 | 182.00 | 171.05 | 171.85 | 174.98 | -5.21 | 3,727.19 | 656,094 | 3.15 | 430,848 | 5.03 | 7.54 | 0.40 |
| 39 | 24-Mar | 180.39 | 184.00 | 177.74 | 181.30 | 180.21 | 1.53 | 3,932.15 | 1,137,541 | 5.46 | 608,144 | 7.10 | 10.96 | 0.57 |
| 40 | 21-Mar | 178.78 | 185.90 | 176.47 | 178.57 | 179.75 | 0.90 | 3,872.94 | 970,967 | 4.66 | 506,048 | 5.91 | 9.10 | 0.47 |
| 41 | 20-Mar | 176.23 | 180.54 | 175.54 | 176.98 | 178.05 | 0.43 | 3,838.45 | 837,622 | 4.02 | 446,341 | 5.21 | 7.95 | 0.42 |
| 42 | 19-Mar | 172.94 | 178.50 | 172.30 | 176.23 | 176.71 | 1.35 | 3,822.18 | 543,087 | 2.61 | 327,667 | 3.83 | 5.79 | 0.31 |
| 43 | 18-Mar | 164.00 | 175.87 | 164.00 | 173.89 | 172.17 | 6.58 | 3,771.43 | 767,813 | 3.68 | 435,695 | 5.09 | 7.50 | 0.41 |
| 44 | 17-Mar | 167.50 | 169.59 | 161.55 | 163.16 | 164.40 | -2.16 | 3,538.71 | 487,096 | 2.34 | 248,396 | 2.90 | 4.08 | 0.23 |
| 45 | 13-Mar | 167.28 | 168.89 | 162.00 | 166.76 | 166.04 | 0.10 | 3,616.79 | 558,764 | 2.68 | 243,113 | 2.84 | 4.04 | 0.23 |
| 46 | 12-Mar | 174.99 | 175.90 | 165.55 | 166.59 | 168.42 | -4.79 | 3,613.11 | 567,832 | 2.72 | 364,986 | 4.26 | 6.15 | 0.34 |
| 47 | 11-Mar | 175.01 | 177.00 | 161.00 | 174.97 | 173.15 | -0.17 | 3,794.86 | 640,368 | 3.07 | 334,795 | 3.91 | 5.80 | 0.31 |
| 48 | 10-Mar | 185.95 | 187.90 | 174.50 | 175.26 | 180.06 | -5.73 | 3,801.15 | 739,412 | 3.55 | 578,366 | 6.75 | 10.41 | 0.54 |
| 49 | 07-Mar | 186.95 | 189.00 | 184.70 | 185.92 | 186.24 | -0.51 | 4,032.35 | 648,283 | 3.11 | 368,924 | 4.31 | 6.87 | 0.34 |
| 50 | 06-Mar | 188.95 | 189.90 | 183.16 | 186.88 | 186.32 | 0.78 | 4,053.17 | 386,380 | 1.85 | 195,758 | 2.29 | 3.65 | 0.18 |
| 51 | 05-Mar | 179.98 | 186.75 | 175.90 | 185.44 | 182.75 | 4.80 | 4,021.94 | 411,677 | 1.98 | 221,314 | 2.58 | 4.04 | 0.21 |
| 52 | 04-Mar | 177.01 | 183.02 | 173.79 | 176.94 | 178.46 | -1.28 | 3,837.58 | 503,254 | 2.41 | 227,850 | 2.66 | 4.07 | 0.21 |
| 53 | 03-Mar | 187.11 | 188.99 | 170.11 | 179.23 | 176.95 | -4.70 | 3,887.25 | 812,241 | 3.90 | 365,928 | 4.27 | 6.48 | 0.34 |
| 54 | 28-Feb | 197.50 | 199.99 | 185.63 | 188.06 | 191.64 | -5.97 | 4,078.76 | 372,139 | 1.79 | 203,676 | 2.38 | 3.90 | 0.19 |
| 55 | 27-Feb | 208.20 | 208.54 | 198.50 | 200.01 | 202.89 | -4.82 | 4,337.94 | 391,804 | 1.88 | 203,216 | 2.37 | 4.12 | 0.19 |
| 56 | 25-Feb | 210.00 | 212.15 | 206.40 | 210.13 | 209.08 | -0.17 | 4,557.43 | 219,520 | 1.05 | 89,120 | 1.04 | 1.86 | 0.08 |
| 57 | 24-Feb | 215.00 | 219.00 | 210.00 | 210.49 | 213.45 | -4.03 | 4,565.24 | 307,908 | 1.48 | 138,293 | 1.61 | 2.95 | 0.13 |
| 58 | 21-Feb | 217.55 | 220.40 | 212.50 | 219.34 | 217.45 | 0.71 | 4,757.18 | 289,084 | 1.39 | 119,940 | 1.40 | 2.61 | 0.11 |
| 59 | 20-Feb | 214.41 | 220.00 | 212.00 | 217.80 | 216.29 | 0.45 | 4,723.78 | 257,950 | 1.24 | 103,424 | 1.21 | 2.24 | 0.10 |
| 60 | 19-Feb | 203.42 | 219.99 | 201.25 | 216.82 | 211.91 | 5.55 | 4,702.53 | 469,815 | 2.25 | 174,996 | 2.04 | 3.71 | 0.16 |
| 61 | 18-Feb | 208.99 | 208.99 | 198.99 | 205.42 | 203.03 | -1.65 | 4,455.27 | 408,411 | 1.96 | 183,439 | 2.14 | 3.72 | 0.17 |
| 62 | 17-Feb | 206.05 | 211.42 | 199.06 | 208.87 | 204.22 | -0.15 | 4,530.10 | 561,624 | 2.69 | 180,664 | 2.11 | 3.69 | 0.17 |
| 63 | 14-Feb | 210.00 | 210.81 | 195.20 | 209.18 | 203.76 | -0.10 | 4,536.82 | 938,101 | 4.50 | 378,308 | 4.42 | 7.71 | 0.35 |
| 64 | 13-Feb | 210.25 | 212.50 | 202.59 | 209.38 | 208.92 | -0.41 | 4,541.16 | 922,490 | 4.43 | 373,252 | 4.36 | 7.80 | 0.35 |
| 65 | 12-Feb | 213.90 | 215.50 | 201.05 | 210.25 | 207.03 | 0.27 | 4,560.03 | 789,273 | 3.79 | 318,650 | 3.72 | 6.60 | 0.30 |
| 66 | 11-Feb | 226.41 | 226.66 | 207.97 | 209.69 | 213.59 | -8.20 | 4,547.89 | 696,083 | 3.34 | 327,874 | 3.83 | 7.00 | 0.31 |
| 67 | 10-Feb | 225.10 | 230.01 | 222.54 | 228.43 | 226.67 | 1.21 | 4,954.33 | 572,751 | 2.75 | 226,710 | 2.65 | 5.14 | 0.21 |
Similar Stocks: IIFLCAPS SHAREINDIA 5PAISA ALMONDZ ARIHANTCAP BIRLAMONEY DBSTOCKBRO DOLATALGO EMKAY GEOJITFSL HYBRIDFIN INDBANK INDOTHAI INVENTURE KHANDSE MASTERTR MONARCH ONELIFECAP SMCGLOBAL STEELCITY 360ONE ANGELONE ISEC MOTILALOFS NUVAMA DAMCAPITAL