| 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: 179.17 | Low52 Price: 141.21 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 216,887,385 | Low52 Date: 09-May-2025 | SHP: 48.67 / 1.88 / 1.05 / 48.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 308.3 / 160.85 | Month: 189.0 / 141.21 | Week: 188.63 / 177.03 | Day: 175.0 / 170.76 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 173.50 | 175.00 | 170.76 | 171.65 | 172.18 | -1.44 | 3,722.87 | 225,333 | 1.76 | 117,798 | 1.79 | 2.03 | 11 |
| 2 | 10-Jul | 175.50 | 175.50 | 173.10 | 174.16 | 173.99 | -0.01 | 3,777.31 | 127,963 | 1.00 | 65,823 | 1.00 | 1.15 | 6 |
| 3 | 09-Jul | 175.09 | 176.20 | 173.36 | 174.18 | 174.76 | -0.52 | 3,777.74 | 197,930 | 1.55 | 100,660 | 1.53 | 1.76 | 10 |
| 4 | 08-Jul | 177.20 | 177.50 | 172.60 | 175.09 | 175.03 | -0.75 | 3,797.48 | 350,929 | 2.74 | 147,451 | 2.24 | 2.58 | 14 |
| 5 | 07-Jul | 181.40 | 181.93 | 176.01 | 176.41 | 177.79 | -2.55 | 3,826.11 | 317,569 | 2.48 | 191,823 | 2.91 | 3.41 | 18 |
| 6 | 04-Jul | 184.98 | 188.30 | 179.98 | 181.03 | 184.50 | 0.64 | 3,926.31 | 2,089,867 | 16.33 | 759,845 | 11.54 | 14.02 | 72 |
| 7 | 03-Jul | 180.65 | 182.54 | 177.03 | 179.88 | 179.85 | 0.27 | 3,901.37 | 424,350 | 3.32 | 169,845 | 2.58 | 3.05 | 16 |
| 8 | 02-Jul | 183.31 | 183.31 | 177.80 | 179.40 | 180.35 | -1.45 | 3,890.96 | 468,671 | 3.66 | 137,814 | 2.09 | 2.49 | 13 |
| 9 | 01-Jul | 184.95 | 188.63 | 181.50 | 182.04 | 183.93 | -0.69 | 3,948.22 | 476,736 | 3.73 | 189,220 | 2.87 | 3.48 | 18 |
| 10 | 30-Jun | 179.20 | 183.99 | 179.20 | 183.30 | 182.49 | 2.12 | 3,975.55 | 289,494 | 2.26 | 142,611 | 2.17 | 2.60 | 14 |
| 11 | 27-Jun | 183.00 | 185.00 | 179.00 | 179.49 | 181.03 | -1.29 | 3,892.91 | 479,991 | 3.75 | 205,750 | 3.13 | 3.72 | 20 |
| 12 | 26-Jun | 185.00 | 185.00 | 181.00 | 181.83 | 182.50 | -1.30 | 3,943.66 | 616,170 | 4.82 | 224,291 | 3.41 | 4.09 | 21 |
| 13 | 25-Jun | 181.20 | 185.99 | 179.69 | 184.22 | 183.48 | 2.69 | 3,995.50 | 869,288 | 6.79 | 296,992 | 4.51 | 5.45 | 28 |
| 14 | 24-Jun | 176.39 | 183.65 | 176.39 | 179.39 | 180.62 | 2.64 | 3,890.74 | 983,036 | 7.68 | 452,179 | 6.87 | 8.17 | 43 |
| 15 | 23-Jun | 174.49 | 176.20 | 173.00 | 174.78 | 175.07 | -0.96 | 3,790.76 | 265,274 | 2.07 | 82,157 | 1.25 | 1.44 | 8 |
| 16 | 20-Jun | 173.25 | 178.58 | 172.71 | 176.48 | 175.99 | 0.81 | 3,827.63 | 454,065 | 3.55 | 143,358 | 2.18 | 2.52 | 14 |
| 17 | 19-Jun | 174.10 | 179.00 | 171.02 | 175.07 | 174.29 | -0.45 | 3,797.05 | 640,395 | 5.00 | 324,864 | 4.94 | 5.66 | 31 |
| 18 | 18-Jun | 178.10 | 179.47 | 174.01 | 175.86 | 176.63 | -0.58 | 3,814.18 | 342,571 | 2.68 | 155,918 | 2.37 | 2.75 | 15 |
| 19 | 17-Jun | 187.80 | 187.80 | 175.99 | 176.89 | 181.85 | -5.09 | 3,836.52 | 778,696 | 6.09 | 322,590 | 4.90 | 5.87 | 31 |
| 20 | 16-Jun | 181.26 | 188.67 | 180.26 | 186.37 | 184.81 | 2.09 | 4,042.13 | 1,146,409 | 8.96 | 370,341 | 5.63 | 6.84 | 35 |
| 21 | 13-Jun | 177.00 | 184.00 | 175.57 | 182.55 | 181.34 | -0.50 | 3,959.28 | 600,694 | 4.69 | 191,979 | 2.92 | 3.48 | 18 |
| 22 | 12-Jun | 192.97 | 192.97 | 182.55 | 183.47 | 188.11 | -4.34 | 3,979.23 | 1,048,286 | 8.19 | 342,432 | 5.20 | 6.44 | 33 |
| 23 | 11-Jun | 190.87 | 198.70 | 190.00 | 191.79 | 194.52 | 0.88 | 4,159.68 | 1,902,273 | 14.87 | 791,744 | 12.03 | 15.40 | 75 |
| 24 | 10-Jun | 188.75 | 191.90 | 187.41 | 190.11 | 190.00 | 1.87 | 4,123.25 | 1,264,068 | 9.88 | 555,448 | 8.44 | 10.00 | 53 |
| 25 | 09-Jun | 181.81 | 188.89 | 180.41 | 186.62 | 185.46 | 3.40 | 4,047.55 | 1,222,622 | 9.55 | 609,892 | 9.27 | 11.31 | 58 |
| 26 | 06-Jun | 180.49 | 182.48 | 178.61 | 180.48 | 180.76 | 0.54 | 3,914.38 | 1,459,298 | 11.40 | 892,458 | 13.56 | 16.13 | 85 |
| 27 | 05-Jun | 178.97 | 181.00 | 176.77 | 179.51 | 179.10 | 1.06 | 3,893.35 | 624,158 | 4.88 | 322,057 | 4.89 | 5.77 | 31 |
| 28 | 04-Jun | 173.71 | 179.20 | 172.88 | 177.63 | 176.86 | 2.32 | 3,852.57 | 590,410 | 4.61 | 290,956 | 4.42 | 5.15 | 28 |
| 29 | 03-Jun | 177.10 | 177.88 | 171.78 | 173.60 | 175.16 | -1.48 | 3,765.17 | 265,219 | 2.07 | 150,721 | 2.29 | 2.64 | 14 |
| 30 | 02-Jun | 174.99 | 179.50 | 174.37 | 176.21 | 177.10 | 0.96 | 3,821.77 | 562,379 | 4.39 | 289,060 | 4.39 | 5.12 | 28 |
| 31 | 30-May | 175.57 | 176.99 | 171.51 | 174.53 | 174.22 | -0.69 | 3,785.34 | 1,674,060 | 13.08 | 955,281 | 14.51 | 16.64 | 91 |
| 32 | 29-May | 179.65 | 181.39 | 174.75 | 175.75 | 176.75 | -1.68 | 3,811.80 | 772,367 | 6.04 | 353,922 | 5.38 | 6.26 | 34 |
| 33 | 28-May | 181.20 | 184.02 | 178.00 | 178.76 | 179.62 | -1.17 | 3,877.08 | 371,716 | 2.90 | 250,281 | 3.80 | 4.50 | 24 |
| 34 | 27-May | 186.80 | 186.80 | 178.75 | 180.87 | 181.65 | -2.68 | 3,922.84 | 952,251 | 7.44 | 442,772 | 6.73 | 8.04 | 42 |
| 35 | 26-May | 166.37 | 189.00 | 164.00 | 185.85 | 177.04 | 6.44 | 4,030.85 | 4,668,201 | 36.48 | 2,453,848 | 37.28 | 43.44 | 234 |
| 36 | 23-May | 172.00 | 175.00 | 170.61 | 174.61 | 173.27 | 2.08 | 3,787.07 | 422,057 | 3.30 | 224,198 | 3.41 | 3.88 | 21 |
| 37 | 22-May | 170.95 | 172.00 | 169.11 | 171.05 | 170.64 | 0.77 | 3,709.86 | 279,703 | 2.19 | 152,478 | 2.32 | 2.60 | 15 |
| 38 | 21-May | 171.00 | 173.57 | 168.35 | 169.75 | 171.00 | -1.14 | 3,681.66 | 459,811 | 3.59 | 181,764 | 2.76 | 3.00 | 17 |
| 39 | 20-May | 175.00 | 177.25 | 168.32 | 171.71 | 172.92 | -1.04 | 3,724.17 | 942,918 | 7.37 | 390,195 | 5.93 | 6.75 | 37 |
| 40 | 19-May | 176.30 | 177.31 | 171.60 | 173.52 | 174.43 | -1.07 | 3,763.43 | 804,249 | 6.28 | 403,469 | 6.13 | 7.04 | 38 |
| 41 | 16-May | 171.99 | 176.15 | 169.62 | 175.40 | 173.37 | 1.98 | 3,804.20 | 808,847 | 6.32 | 266,942 | 4.06 | 4.63 | 25 |
| 42 | 15-May | 163.70 | 172.92 | 161.10 | 171.99 | 169.50 | 5.67 | 3,730.25 | 1,074,595 | 8.40 | 393,982 | 5.99 | 6.68 | 37 |
| 43 | 14-May | 156.80 | 163.95 | 156.71 | 162.76 | 160.66 | 4.36 | 3,530.06 | 520,752 | 4.07 | 321,682 | 4.89 | 5.17 | 30 |
| 44 | 13-May | 156.02 | 157.15 | 154.51 | 155.96 | 155.77 | -0.04 | 3,382.58 | 208,443 | 1.63 | 106,624 | 1.62 | 1.66 | 10 |
| 45 | 12-May | 148.99 | 158.41 | 148.99 | 156.02 | 155.34 | 6.43 | 3,383.88 | 721,324 | 5.64 | 258,266 | 3.92 | 4.01 | 24 |
| 46 | 09-May | 143.68 | 148.00 | 141.21 | 146.59 | 144.11 | 1.05 | 3,179.35 | 932,078 | 7.28 | 552,496 | 8.39 | 7.96 | 52 |
| 47 | 08-May | 151.30 | 151.90 | 144.70 | 145.07 | 147.82 | -3.61 | 3,146.39 | 422,928 | 3.31 | 250,892 | 3.81 | 3.71 | 23 |
| 48 | 07-May | 148.12 | 152.17 | 148.05 | 150.51 | 149.99 | -1.14 | 3,264.37 | 229,347 | 1.79 | 105,150 | 1.60 | 1.58 | 10 |
| 49 | 06-May | 161.00 | 162.98 | 151.50 | 152.24 | 156.74 | -4.99 | 3,301.89 | 471,811 | 3.69 | 197,330 | 3.00 | 3.09 | 18 |
| 50 | 05-May | 154.39 | 160.93 | 150.75 | 160.23 | 157.07 | 5.14 | 3,475.19 | 563,920 | 4.41 | 186,370 | 2.83 | 2.93 | 17 |
| 51 | 02-May | 151.00 | 154.90 | 148.10 | 152.39 | 151.80 | 1.82 | 3,305.15 | 460,323 | 3.60 | 133,008 | 2.02 | 2.02 | 12 |
| 52 | 30-Apr | 150.73 | 151.30 | 146.41 | 149.67 | 149.15 | -0.70 | 3,246.15 | 448,921 | 3.51 | 253,401 | 3.85 | 3.78 | 24 |
| 53 | 29-Apr | 153.00 | 156.46 | 149.80 | 150.73 | 151.90 | -2.12 | 3,269.14 | 484,804 | 3.79 | 223,463 | 3.39 | 3.39 | 21 |
| 54 | 28-Apr | 150.59 | 154.54 | 148.74 | 154.00 | 151.79 | 2.34 | 3,340.00 | 541,295 | 4.23 | 330,874 | 5.03 | 5.02 | 31 |
| 55 | 25-Apr | 159.99 | 159.99 | 149.91 | 150.48 | 152.40 | -4.98 | 3,263.72 | 809,330 | 6.32 | 370,619 | 5.63 | 5.65 | 35 |
| 56 | 24-Apr | 160.00 | 161.54 | 158.00 | 158.37 | 158.88 | -0.71 | 3,434.85 | 524,949 | 4.10 | 278,868 | 4.24 | 4.43 | 26 |
| 57 | 23-Apr | 161.80 | 162.39 | 156.30 | 159.51 | 159.11 | -0.61 | 3,459.57 | 618,787 | 4.84 | 327,841 | 4.98 | 5.22 | 31 |
| 58 | 22-Apr | 161.50 | 162.95 | 159.51 | 160.49 | 161.03 | -0.11 | 3,480.83 | 1,278,440 | 9.99 | 719,053 | 10.92 | 11.58 | 67 |
| 59 | 21-Apr | 166.05 | 166.20 | 160.05 | 160.67 | 161.41 | -3.24 | 3,484.73 | 1,707,112 | 13.34 | 726,291 | 11.03 | 11.72 | 68 |
| 60 | 17-Apr | 166.75 | 169.40 | 163.40 | 166.05 | 166.10 | -1.65 | 3,601.42 | 744,324 | 5.82 | 217,010 | 3.30 | 3.60 | 20 |
| 61 | 16-Apr | 169.80 | 172.61 | 165.41 | 168.83 | 168.90 | -0.09 | 3,661.71 | 638,335 | 4.99 | 206,586 | 3.14 | 3.49 | 19 |
| 62 | 15-Apr | 161.90 | 170.00 | 158.77 | 168.98 | 165.11 | 7.30 | 3,664.96 | 850,488 | 6.65 | 331,237 | 5.03 | 5.47 | 31 |
| 63 | 11-Apr | 149.95 | 159.95 | 148.99 | 157.48 | 154.57 | 7.15 | 3,415.54 | 837,962 | 6.55 | 359,426 | 5.46 | 5.56 | 34 |
| 64 | 09-Apr | 153.93 | 153.94 | 146.28 | 146.97 | 147.94 | -3.67 | 3,187.59 | 240,154 | 1.88 | 112,831 | 1.71 | 1.67 | 11 |
| 65 | 08-Apr | 152.07 | 154.65 | 150.45 | 152.57 | 152.30 | 0.41 | 3,309.05 | 246,847 | 1.93 | 85,663 | 1.30 | 1.30 | 8 |
| 66 | 07-Apr | 143.83 | 152.99 | 143.19 | 151.95 | 148.32 | -2.77 | 3,295.60 | 466,424 | 3.64 | 194,395 | 2.95 | 2.88 | 18 |
| 67 | 04-Apr | 168.00 | 168.49 | 155.00 | 156.28 | 159.24 | -6.74 | 3,389.52 | 721,325 | 5.64 | 395,682 | 6.01 | 6.30 | 37 |
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