| Macro-sector: Financial Services | Band: 20 | High52 Price: 94.9 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 02-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 50.5 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 209,400,000 | Low52 Date: 07-Apr-2025 | SHP: 66.77 / 2.94 / 0.04 / 30.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 141.0 / 103.36 | Month: 93.5 / 57.79 | Week: 82.38 / 76.2 | Day: 62.37 / 59.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 61.90 | 62.37 | 59.10 | 59.92 | 60.30 | -3.54 | 1,254.72 | 433,783 | 2.51 | 198,976 | 1.92 | 1.20 | 31 |
| 2 | 06-Apr | 61.50 | 62.55 | 60.20 | 62.12 | 61.36 | 0.57 | 1,300.79 | 368,384 | 2.13 | 195,113 | 1.88 | 1.20 | 31 |
| 3 | 02-Apr | 58.00 | 63.58 | 56.82 | 61.77 | 60.51 | 3.75 | 1,293.46 | 1,071,897 | 6.19 | 380,165 | 3.67 | 2.30 | 60 |
| 4 | 01-Apr | 59.00 | 60.00 | 57.63 | 59.54 | 59.46 | 7.11 | 1,246.77 | 480,413 | 2.78 | 252,799 | 2.44 | 1.50 | 40 |
| 5 | 30-Mar | 58.10 | 59.08 | 54.44 | 55.59 | 55.84 | -6.73 | 1,164.05 | 2,511,618 | 14.51 | 1,052,413 | 10.15 | 5.88 | 166 |
| 6 | 27-Mar | 63.38 | 63.38 | 59.00 | 59.60 | 60.15 | -5.49 | 1,248.02 | 2,461,991 | 14.22 | 2,165,692 | 20.90 | 13.03 | 342 |
| 7 | 25-Mar | 64.49 | 65.09 | 61.00 | 63.06 | 62.08 | -0.17 | 1,320.48 | 4,020,317 | 23.23 | 1,102,463 | 10.64 | 6.84 | 174 |
| 8 | 24-Mar | 62.51 | 63.66 | 60.56 | 63.17 | 62.51 | 2.73 | 1,322.78 | 412,321 | 2.38 | 211,255 | 2.04 | 1.32 | 33 |
| 9 | 23-Mar | 64.25 | 64.25 | 61.02 | 61.49 | 62.21 | -5.11 | 1,287.60 | 542,334 | 3.13 | 267,186 | 2.58 | 1.66 | 42 |
| 10 | 20-Mar | 65.20 | 66.20 | 64.11 | 64.80 | 65.28 | 0.47 | 1,356.91 | 185,316 | 1.07 | 103,989 | 1.00 | 0.68 | 16 |
| 11 | 19-Mar | 66.10 | 66.35 | 64.00 | 64.50 | 65.07 | -4.02 | 1,350.63 | 173,074 | 1.00 | 103,637 | 1.00 | 0.67 | 16 |
| 12 | 18-Mar | 65.42 | 68.45 | 65.29 | 67.20 | 67.22 | 3.50 | 1,407.17 | 537,308 | 3.10 | 366,938 | 3.54 | 2.47 | 58 |
| 13 | 17-Mar | 64.85 | 66.23 | 62.43 | 64.93 | 64.55 | 1.60 | 1,359.63 | 468,061 | 2.70 | 299,108 | 2.89 | 1.93 | 47 |
| 14 | 16-Mar | 63.42 | 65.28 | 62.11 | 63.91 | 63.54 | 0.77 | 1,338.28 | 593,361 | 3.43 | 284,284 | 2.74 | 1.81 | 45 |
| 15 | 13-Mar | 71.35 | 71.35 | 60.20 | 63.42 | 65.16 | -10.58 | 1,328.01 | 6,288,183 | 36.33 | 2,365,214 | 22.82 | 15.41 | 373 |
| 16 | 12-Mar | 72.89 | 72.89 | 69.69 | 70.92 | 71.04 | -2.70 | 1,485.06 | 484,866 | 2.80 | 268,324 | 2.59 | 1.91 | 42 |
| 17 | 11-Mar | 73.77 | 73.77 | 71.21 | 72.89 | 72.58 | 0.29 | 1,526.32 | 280,086 | 1.62 | 139,608 | 1.35 | 1.01 | 22 |
| 18 | 10-Mar | 69.01 | 73.30 | 68.64 | 72.68 | 71.10 | 6.20 | 1,521.92 | 468,017 | 2.70 | 252,324 | 2.43 | 1.79 | 40 |
| 19 | 09-Mar | 72.10 | 72.10 | 66.39 | 68.44 | 68.50 | -4.60 | 1,433.13 | 661,218 | 3.82 | 306,638 | 2.96 | 2.10 | 48 |
| 20 | 06-Mar | 73.25 | 74.99 | 70.50 | 71.74 | 72.68 | -3.48 | 1,502.24 | 537,276 | 3.10 | 295,670 | 2.85 | 2.15 | 47 |
| 21 | 05-Mar | 73.48 | 74.90 | 72.45 | 74.33 | 73.75 | 1.14 | 1,556.47 | 476,382 | 2.75 | 235,491 | 2.27 | 1.74 | 37 |
| 22 | 04-Mar | 74.00 | 74.49 | 72.22 | 73.49 | 73.22 | -1.46 | 1,538.88 | 898,312 | 5.19 | 492,637 | 4.75 | 3.61 | 78 |
| 23 | 02-Mar | 72.72 | 77.20 | 70.10 | 74.58 | 75.07 | -2.95 | 1,561.71 | 778,373 | 4.50 | 456,712 | 4.41 | 3.43 | 72 |
| 24 | 27-Feb | 78.00 | 78.00 | 76.20 | 76.85 | 77.24 | -1.90 | 1,609.24 | 193,206 | 1.12 | 121,587 | 1.17 | 0.94 | 19 |
| 25 | 26-Feb | 79.50 | 80.40 | 77.80 | 78.34 | 78.58 | -0.84 | 1,640.44 | 248,869 | 1.44 | 133,867 | 1.29 | 1.05 | 21 |
| 26 | 25-Feb | 79.11 | 80.54 | 78.41 | 79.00 | 79.12 | 0.36 | 1,654.00 | 307,057 | 1.77 | 152,058 | 1.47 | 1.20 | 24 |
| 27 | 24-Feb | 78.57 | 79.98 | 78.25 | 78.72 | 79.02 | -1.78 | 1,648.40 | 253,987 | 1.47 | 142,045 | 1.37 | 1.12 | 22 |
| 28 | 23-Feb | 81.99 | 82.38 | 79.51 | 80.15 | 80.35 | -1.22 | 1,678.34 | 505,247 | 2.92 | 317,220 | 3.06 | 2.55 | 50 |
| 29 | 20-Feb | 80.50 | 81.95 | 79.58 | 81.14 | 80.64 | 1.31 | 1,699.07 | 304,892 | 1.76 | 105,897 | 1.02 | 0.85 | 17 |
| 30 | 19-Feb | 82.22 | 82.22 | 79.15 | 80.09 | 80.25 | -1.85 | 1,677.08 | 1,004,626 | 5.80 | 781,851 | 7.54 | 6.27 | 123 |
| 31 | 18-Feb | 83.00 | 83.70 | 81.31 | 81.60 | 81.99 | -1.82 | 1,708.70 | 633,437 | 3.66 | 314,547 | 3.04 | 2.58 | 50 |
| 32 | 17-Feb | 81.30 | 85.00 | 79.90 | 83.11 | 82.91 | 2.83 | 1,740.32 | 1,400,049 | 8.09 | 683,117 | 6.59 | 5.66 | 108 |
| 33 | 16-Feb | 77.00 | 82.45 | 76.80 | 80.82 | 79.95 | 3.03 | 1,692.37 | 804,588 | 4.65 | 249,647 | 2.41 | 2.00 | 39 |
| 34 | 13-Feb | 80.00 | 80.45 | 76.36 | 78.44 | 78.82 | -2.91 | 1,642.53 | 1,004,924 | 5.81 | 384,376 | 3.71 | 3.03 | 61 |
| 35 | 12-Feb | 83.90 | 86.49 | 78.27 | 80.79 | 83.16 | -5.58 | 1,691.74 | 3,009,441 | 17.39 | 880,561 | 8.50 | 7.32 | 139 |
| 36 | 11-Feb | 84.85 | 88.80 | 80.46 | 85.56 | 85.12 | 1.74 | 1,791.63 | 3,999,354 | 23.11 | 1,181,439 | 11.40 | 10.06 | 187 |
| 37 | 10-Feb | 86.99 | 87.30 | 83.26 | 84.10 | 85.12 | -1.79 | 1,761.05 | 956,691 | 5.53 | 380,895 | 3.68 | 3.24 | 60 |
| 38 | 09-Feb | 85.00 | 87.99 | 84.31 | 85.63 | 85.80 | 1.84 | 1,793.09 | 2,250,142 | 13.00 | 1,414,514 | 13.65 | 12.14 | 223 |
| 39 | 06-Feb | 86.95 | 86.95 | 83.15 | 84.08 | 85.30 | -2.31 | 1,760.64 | 1,532,299 | 8.85 | 321,299 | 3.10 | 2.74 | 51 |
| 40 | 05-Feb | 78.87 | 88.82 | 76.82 | 86.07 | 85.49 | 10.02 | 1,802.31 | 12,241,036 | 70.73 | 2,517,693 | 24.29 | 21.52 | 401 |
| 41 | 04-Feb | 78.95 | 82.90 | 77.10 | 78.23 | 80.28 | -0.65 | 1,638.14 | 1,796,862 | 10.38 | 728,819 | 7.03 | 5.85 | 116 |
| 42 | 03-Feb | 77.00 | 81.39 | 75.00 | 78.74 | 78.78 | 5.41 | 1,648.82 | 1,546,410 | 8.93 | 595,076 | 5.74 | 4.69 | 95 |
| 43 | 02-Feb | 76.80 | 76.83 | 71.31 | 74.70 | 73.68 | -2.75 | 1,564.22 | 846,398 | 4.89 | 256,955 | 2.48 | 1.89 | 41 |
| 44 | 01-Feb | 77.50 | 78.50 | 75.05 | 76.81 | 76.90 | 0.01 | 1,608.40 | 433,438 | 2.50 | 260,026 | 2.51 | 2.00 | 41 |
| 45 | 30-Jan | 81.00 | 81.00 | 76.29 | 76.80 | 78.63 | -2.30 | 1,608.19 | 997,666 | 5.76 | 396,025 | 3.82 | 3.11 | 63 |
| 46 | 29-Jan | 79.16 | 81.59 | 77.50 | 78.61 | 78.94 | 3.83 | 1,646.09 | 2,077,864 | 12.01 | 953,337 | 9.20 | 7.53 | 152 |
| 47 | 28-Jan | 69.75 | 76.80 | 69.75 | 75.71 | 74.66 | 7.16 | 1,585.37 | 1,123,947 | 6.49 | 416,473 | 4.02 | 3.11 | 66 |
| 48 | 27-Jan | 72.60 | 73.22 | 69.80 | 70.65 | 70.63 | -1.62 | 1,479.41 | 882,362 | 5.10 | 621,814 | 6.00 | 4.39 | 99 |
| 49 | 23-Jan | 74.44 | 76.46 | 71.10 | 71.81 | 73.05 | -2.80 | 1,503.70 | 803,373 | 4.64 | 449,118 | 4.33 | 3.28 | 72 |
| 50 | 22-Jan | 74.00 | 75.60 | 72.36 | 73.88 | 73.75 | 0.19 | 1,547.05 | 828,413 | 4.79 | 476,364 | 4.60 | 3.51 | 76 |
| 51 | 21-Jan | 77.04 | 79.14 | 73.24 | 73.74 | 75.39 | -4.28 | 1,544.12 | 1,323,928 | 7.65 | 606,938 | 5.86 | 4.58 | 97 |
| 52 | 20-Jan | 81.25 | 81.51 | 76.20 | 77.04 | 78.59 | -5.18 | 1,613.22 | 729,652 | 4.22 | 326,155 | 3.15 | 2.56 | 52 |
| 53 | 19-Jan | 83.45 | 86.12 | 81.00 | 81.25 | 83.13 | -1.79 | 1,701.38 | 566,940 | 3.28 | 169,816 | 1.64 | 1.41 | 27 |
| 54 | 16-Jan | 85.50 | 86.58 | 81.35 | 82.73 | 83.96 | -3.25 | 1,732.37 | 370,365 | 2.14 | 151,935 | 1.47 | 1.28 | 24 |
| 55 | 14-Jan | 84.50 | 86.25 | 83.23 | 85.51 | 84.72 | 1.52 | 1,790.58 | 539,692 | 3.12 | 221,254 | 2.13 | 1.87 | 35 |
| 56 | 13-Jan | 86.61 | 87.78 | 83.30 | 84.23 | 84.80 | -2.80 | 1,763.78 | 783,198 | 4.53 | 353,214 | 3.41 | 3.00 | 56 |
| 57 | 12-Jan | 87.03 | 87.03 | 85.20 | 86.66 | 86.08 | -0.43 | 1,814.66 | 581,057 | 3.36 | 293,557 | 2.83 | 2.53 | 47 |
| 58 | 09-Jan | 90.79 | 90.79 | 86.48 | 87.03 | 87.68 | -3.00 | 1,822.41 | 796,530 | 4.60 | 316,153 | 3.05 | 2.77 | 50 |
| 59 | 08-Jan | 89.75 | 91.69 | 88.21 | 89.72 | 89.78 | 0.28 | 1,878.74 | 1,498,173 | 8.66 | 697,300 | 6.73 | 6.26 | 111 |
| 60 | 07-Jan | 88.50 | 90.79 | 88.05 | 89.47 | 89.20 | 0.72 | 1,873.50 | 443,532 | 2.56 | 221,826 | 2.14 | 1.98 | 35 |
| 61 | 06-Jan | 90.00 | 91.54 | 88.17 | 88.83 | 89.39 | -1.33 | 1,860.10 | 840,100 | 4.85 | 412,207 | 3.98 | 3.68 | 66 |
| 62 | 05-Jan | 91.70 | 92.74 | 88.62 | 90.03 | 90.46 | -2.21 | 1,885.23 | 1,619,074 | 9.35 | 822,992 | 7.94 | 7.44 | 131 |
| 63 | 02-Jan | 92.60 | 94.90 | 90.78 | 92.06 | 93.20 | 1.06 | 1,927.74 | 4,029,309 | 23.28 | 1,938,115 | 18.70 | 18.06 | 309 |
| 64 | 01-Jan | 91.68 | 91.85 | 89.12 | 91.09 | 90.49 | -0.01 | 1,907.42 | 1,074,596 | 6.21 | 462,649 | 4.46 | 4.19 | 74 |
| 65 | 31-Dec | 86.50 | 93.50 | 86.49 | 91.10 | 91.26 | 6.46 | 1,907.63 | 8,419,211 | 48.64 | 4,142,648 | 39.97 | 37.81 | 661 |
| 66 | 30-Dec | 84.30 | 86.21 | 83.14 | 85.57 | 85.42 | 1.88 | 1,791.84 | 784,170 | 4.53 | 396,376 | 3.82 | 3.39 | 63 |
| 67 | 29-Dec | 87.50 | 87.89 | 82.87 | 83.99 | 84.23 | -4.60 | 1,758.75 | 3,948,326 | 22.81 | 2,925,549 | 28.23 | 24.64 | 466 |
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