| Macro-sector: Financial Services | Band: 20 | High52 Price: 168.75 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-Oct-2024 | Bumper: 154.39; Drift%: -0.97 |
| Industry: Capital Markets | Face Value: 2; VWAP21: | Low52 Price: 101.0 | Barrier: -; Drift%: - |
| Basic Industry: Stockbroking & Allied | Total Equity: 104,700,000 | Low52 Date: 07-Apr-2025 | SHP: 67.3 / 2.65 / 0.02 / 30.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 141.0 / 103.36 | Month: 124.0 / 101.5 | Week: 160.0 / 150.48 | Day: 154.9 / 149.91 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 153.30 | 154.90 | 149.91 | 152.91 | 152.48 | -0.25 | 1,600.97 | 205,993 | 7.15 | 106,514 | 8.18 | 1.62 | 34 |
| 2 | 10-Jul | 153.00 | 156.85 | 152.40 | 153.30 | 154.63 | 0.09 | 1,605.05 | 222,458 | 7.72 | 138,639 | 10.65 | 2.14 | 44 |
| 3 | 09-Jul | 155.29 | 155.29 | 151.57 | 153.16 | 152.95 | -0.39 | 1,603.59 | 134,583 | 4.67 | 75,406 | 5.79 | 1.15 | 24 |
| 4 | 08-Jul | 155.35 | 155.80 | 151.99 | 153.76 | 154.09 | 0.85 | 1,609.87 | 267,796 | 9.29 | 125,433 | 9.64 | 1.93 | 40 |
| 5 | 07-Jul | 154.79 | 154.79 | 149.80 | 152.46 | 151.87 | -0.81 | 1,596.26 | 191,125 | 6.63 | 96,620 | 7.42 | 1.47 | 31 |
| 6 | 04-Jul | 153.42 | 157.10 | 151.42 | 153.70 | 153.82 | 0.19 | 1,609.24 | 132,084 | 4.58 | 47,470 | 3.65 | 0.73 | 15 |
| 7 | 03-Jul | 154.00 | 156.89 | 152.60 | 153.41 | 153.66 | -1.39 | 1,606.20 | 150,251 | 5.21 | 67,574 | 5.19 | 1.04 | 21 |
| 8 | 02-Jul | 158.00 | 159.06 | 154.65 | 155.57 | 156.62 | -1.23 | 1,628.82 | 232,973 | 8.08 | 120,633 | 9.27 | 1.89 | 38 |
| 9 | 01-Jul | 159.00 | 160.00 | 154.39 | 157.50 | 157.61 | 1.10 | 1,649.03 | 924,542 | 32.08 | 405,917 | 31.19 | 6.40 | 129 |
| 10 | 30-Jun | 152.32 | 159.65 | 150.48 | 155.78 | 156.46 | 2.27 | 1,631.02 | 927,229 | 32.17 | 461,709 | 35.48 | 7.22 | 147 |
| 11 | 27-Jun | 151.00 | 154.03 | 148.89 | 152.32 | 151.73 | 0.43 | 1,594.79 | 403,307 | 13.99 | 139,516 | 10.72 | 2.12 | 44 |
| 12 | 26-Jun | 152.00 | 154.77 | 150.20 | 151.67 | 152.16 | -1.31 | 1,587.98 | 256,701 | 8.91 | 120,053 | 9.22 | 1.83 | 38 |
| 13 | 25-Jun | 148.45 | 156.95 | 147.22 | 153.68 | 153.24 | 4.26 | 1,609.03 | 684,152 | 23.74 | 324,784 | 24.96 | 4.98 | 103 |
| 14 | 24-Jun | 147.26 | 156.00 | 145.99 | 147.40 | 151.34 | 1.04 | 1,543.28 | 940,187 | 32.62 | 455,762 | 35.02 | 6.90 | 145 |
| 15 | 23-Jun | 137.16 | 148.40 | 134.60 | 145.89 | 143.37 | 6.36 | 1,527.47 | 1,280,726 | 44.44 | 1,010,642 | 77.66 | 14.49 | 322 |
| 16 | 20-Jun | 133.00 | 139.80 | 132.00 | 137.16 | 136.76 | 2.98 | 1,436.07 | 576,672 | 20.01 | 492,224 | 37.82 | 6.73 | 157 |
| 17 | 19-Jun | 135.50 | 139.69 | 132.00 | 133.19 | 136.09 | -1.70 | 1,394.50 | 186,891 | 6.48 | 65,574 | 5.04 | 0.89 | 21 |
| 18 | 18-Jun | 139.65 | 140.41 | 134.85 | 135.49 | 137.43 | -2.98 | 1,418.58 | 113,041 | 3.92 | 57,540 | 4.42 | 0.79 | 18 |
| 19 | 17-Jun | 144.30 | 146.47 | 137.18 | 139.65 | 139.76 | -2.42 | 1,462.14 | 223,599 | 7.76 | 110,792 | 8.51 | 1.55 | 35 |
| 20 | 16-Jun | 146.24 | 147.90 | 139.65 | 143.11 | 143.29 | -3.13 | 1,498.36 | 882,879 | 30.63 | 408,665 | 31.40 | 5.86 | 130 |
| 21 | 13-Jun | 135.05 | 149.39 | 135.05 | 147.73 | 144.61 | 5.45 | 1,546.73 | 1,587,278 | 55.08 | 454,667 | 34.94 | 6.57 | 145 |
| 22 | 12-Jun | 144.80 | 146.85 | 139.05 | 140.10 | 142.85 | -1.51 | 1,466.85 | 583,028 | 20.23 | 228,774 | 17.58 | 3.27 | 73 |
| 23 | 11-Jun | 137.70 | 143.50 | 134.10 | 142.25 | 139.40 | 4.30 | 1,489.36 | 1,208,593 | 41.94 | 582,443 | 44.76 | 8.12 | 185 |
| 24 | 10-Jun | 127.40 | 138.10 | 126.67 | 136.38 | 132.88 | 8.20 | 1,427.90 | 884,126 | 30.68 | 402,121 | 30.90 | 5.34 | 128 |
| 25 | 09-Jun | 117.50 | 127.70 | 117.50 | 126.04 | 123.47 | 7.12 | 1,319.64 | 473,622 | 16.43 | 290,541 | 22.33 | 3.59 | 92 |
| 26 | 06-Jun | 117.01 | 120.39 | 116.60 | 117.66 | 118.18 | -0.03 | 1,231.90 | 162,272 | 5.63 | 78,098 | 6.00 | 0.92 | 25 |
| 27 | 05-Jun | 119.97 | 121.18 | 117.30 | 117.70 | 118.63 | -1.26 | 1,232.32 | 244,693 | 8.49 | 123,512 | 9.49 | 1.47 | 39 |
| 28 | 04-Jun | 114.21 | 120.86 | 111.58 | 119.20 | 116.44 | 4.93 | 1,248.02 | 290,712 | 10.09 | 156,197 | 12.00 | 1.82 | 50 |
| 29 | 03-Jun | 119.00 | 119.01 | 112.55 | 113.60 | 115.59 | -1.34 | 1,189.39 | 252,016 | 8.74 | 130,612 | 10.04 | 1.51 | 42 |
| 30 | 02-Jun | 116.05 | 119.00 | 113.91 | 115.14 | 115.83 | -1.97 | 1,205.52 | 191,261 | 6.64 | 114,237 | 8.78 | 1.32 | 36 |
| 31 | 30-May | 120.00 | 120.00 | 117.01 | 117.45 | 118.13 | -2.03 | 1,229.70 | 96,190 | 3.34 | 57,484 | 4.42 | 0.68 | 18 |
| 32 | 29-May | 121.00 | 122.29 | 119.00 | 119.88 | 120.16 | -0.81 | 1,255.14 | 75,160 | 2.61 | 39,875 | 3.06 | 0.48 | 13 |
| 33 | 28-May | 118.36 | 123.80 | 118.08 | 120.86 | 120.69 | 1.39 | 1,265.40 | 192,175 | 6.67 | 105,663 | 8.12 | 1.28 | 34 |
| 34 | 27-May | 122.00 | 122.96 | 118.40 | 119.20 | 119.78 | -2.27 | 1,248.02 | 169,618 | 5.89 | 90,138 | 6.93 | 1.08 | 29 |
| 35 | 26-May | 117.00 | 124.00 | 115.50 | 121.97 | 120.08 | 4.75 | 1,277.03 | 260,238 | 9.03 | 119,120 | 9.15 | 1.43 | 38 |
| 36 | 23-May | 117.51 | 118.55 | 115.80 | 116.44 | 116.97 | -1.23 | 1,219.13 | 82,834 | 2.87 | 50,072 | 3.85 | 0.59 | 16 |
| 37 | 22-May | 117.00 | 119.80 | 116.13 | 117.89 | 118.13 | 0.85 | 1,234.31 | 105,985 | 3.68 | 54,789 | 4.21 | 0.65 | 17 |
| 38 | 21-May | 117.25 | 119.90 | 115.60 | 116.90 | 117.91 | -0.30 | 1,223.94 | 107,085 | 3.72 | 54,861 | 4.22 | 0.65 | 17 |
| 39 | 20-May | 116.85 | 119.00 | 114.50 | 117.25 | 116.95 | 1.14 | 1,227.61 | 174,126 | 6.04 | 102,068 | 7.84 | 1.19 | 32 |
| 40 | 19-May | 115.70 | 119.20 | 114.63 | 115.93 | 116.71 | 0.98 | 1,213.79 | 208,383 | 7.23 | 125,901 | 9.67 | 1.47 | 40 |
| 41 | 16-May | 106.40 | 117.01 | 105.60 | 114.81 | 112.56 | 8.96 | 1,202.06 | 400,640 | 13.90 | 218,106 | 16.76 | 2.46 | 69 |
| 42 | 15-May | 106.00 | 108.68 | 105.10 | 105.37 | 106.02 | 0.05 | 1,103.22 | 60,827 | 2.11 | 40,435 | 3.11 | 0.43 | 13 |
| 43 | 14-May | 106.00 | 107.00 | 104.60 | 105.32 | 105.57 | -0.49 | 1,102.70 | 125,493 | 4.35 | 85,312 | 6.56 | 0.90 | 27 |
| 44 | 13-May | 107.00 | 108.86 | 105.01 | 105.84 | 106.27 | -2.37 | 1,108.14 | 161,335 | 5.60 | 107,022 | 8.22 | 1.14 | 34 |
| 45 | 12-May | 107.01 | 109.90 | 106.23 | 108.41 | 108.06 | 1.37 | 1,135.05 | 262,323 | 9.10 | 130,748 | 10.05 | 1.41 | 42 |
| 46 | 09-May | 101.50 | 107.28 | 101.50 | 106.94 | 105.25 | 1.07 | 1,119.66 | 34,638 | 1.20 | 16,090 | 1.24 | 0.17 | 5 |
| 47 | 08-May | 107.59 | 108.40 | 104.81 | 105.81 | 107.01 | -1.13 | 1,107.83 | 43,925 | 1.52 | 23,596 | 1.81 | 0.25 | 8 |
| 48 | 07-May | 106.00 | 108.81 | 104.92 | 107.02 | 107.02 | 0.48 | 1,120.50 | 63,392 | 2.20 | 37,219 | 2.86 | 0.40 | 12 |
| 49 | 06-May | 108.60 | 109.53 | 105.31 | 106.51 | 107.18 | -1.95 | 1,115.16 | 102,673 | 3.56 | 52,869 | 4.06 | 0.57 | 17 |
| 50 | 05-May | 108.95 | 111.79 | 108.00 | 108.63 | 109.20 | -1.34 | 1,137.36 | 54,391 | 1.89 | 25,746 | 1.98 | 0.28 | 8 |
| 51 | 02-May | 110.03 | 111.06 | 108.65 | 110.10 | 109.77 | 0.06 | 1,152.75 | 53,838 | 1.87 | 25,484 | 1.96 | 0.28 | 8 |
| 52 | 30-Apr | 111.88 | 112.21 | 109.52 | 110.03 | 110.72 | -1.26 | 1,152.01 | 65,935 | 2.29 | 41,691 | 3.20 | 0.46 | 13 |
| 53 | 29-Apr | 113.98 | 114.90 | 110.00 | 111.43 | 112.04 | -1.52 | 1,166.67 | 54,922 | 1.91 | 21,715 | 1.67 | 0.24 | 7 |
| 54 | 28-Apr | 109.19 | 116.01 | 109.01 | 113.15 | 113.05 | 1.75 | 1,184.68 | 137,408 | 4.77 | 63,341 | 4.87 | 0.72 | 20 |
| 55 | 25-Apr | 115.40 | 115.40 | 110.00 | 111.20 | 111.87 | -2.73 | 1,164.26 | 77,256 | 2.68 | 40,250 | 3.09 | 0.45 | 13 |
| 56 | 24-Apr | 114.15 | 115.69 | 113.61 | 114.32 | 114.60 | 0.15 | 1,196.93 | 37,436 | 1.30 | 20,938 | 1.61 | 0.24 | 7 |
| 57 | 23-Apr | 115.81 | 115.81 | 113.57 | 114.15 | 114.44 | -0.40 | 1,195.15 | 46,672 | 1.62 | 22,277 | 1.71 | 0.25 | 7 |
| 58 | 22-Apr | 113.60 | 117.81 | 113.41 | 114.61 | 115.53 | 0.45 | 1,199.97 | 157,153 | 5.45 | 99,747 | 7.66 | 1.15 | 32 |
| 59 | 21-Apr | 112.50 | 114.98 | 112.50 | 114.10 | 113.86 | 1.69 | 1,194.63 | 118,059 | 4.10 | 66,654 | 5.12 | 0.76 | 21 |
| 60 | 17-Apr | 111.60 | 113.00 | 110.15 | 112.20 | 112.15 | 0.45 | 1,174.73 | 59,884 | 2.08 | 35,210 | 2.71 | 0.39 | 11 |
| 61 | 16-Apr | 111.30 | 113.90 | 111.01 | 111.70 | 112.37 | -0.91 | 1,169.50 | 49,189 | 1.71 | 26,880 | 2.07 | 0.30 | 9 |
| 62 | 15-Apr | 110.95 | 114.80 | 110.46 | 112.73 | 111.99 | 2.98 | 1,180.28 | 74,333 | 2.58 | 40,551 | 3.12 | 0.45 | 13 |
| 63 | 11-Apr | 110.15 | 112.40 | 109.06 | 109.47 | 109.80 | 0.20 | 1,146.15 | 40,099 | 1.39 | 16,063 | 1.23 | 0.18 | 5 |
| 64 | 09-Apr | 108.32 | 109.60 | 107.28 | 109.25 | 108.71 | -0.63 | 1,143.85 | 28,819 | 1.00 | 13,013 | 1.00 | 0.14 | 4 |
| 65 | 08-Apr | 107.70 | 111.70 | 106.21 | 109.94 | 109.05 | 3.61 | 1,151.07 | 107,739 | 3.74 | 54,654 | 4.20 | 0.60 | 17 |
| 66 | 07-Apr | 101.00 | 106.89 | 101.00 | 106.11 | 104.53 | -3.49 | 1,110.97 | 174,866 | 6.07 | 93,245 | 7.16 | 0.97 | 30 |
| 67 | 04-Apr | 112.03 | 112.04 | 106.82 | 109.95 | 108.66 | -1.86 | 1,151.18 | 153,757 | 5.34 | 80,263 | 6.17 | 0.87 | 26 |
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