| Macro-sector: Financial Services | Band: 20 | High52 Price: 331.71 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 212.06 | Low52 Price: 181.1 | Barrier: 198.19; Drift%: 2.46 |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 30-Mar-2026 | SHP: 48.16 / 20.35 / 5.78 / 25.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 62 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 279.8 / 246.8 | Week: 264.0 / 248.0 | Day: 204.6 / 201.0 | Sis67: 49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 204.00 | 204.60 | 201.00 | 203.19 | 202.74 | 0.40 | 1,448.85 | 77,061 | 1.23 | 35,017 | 1.07 | 0.71 | 19 |
| 2 | 06-Apr | 200.00 | 203.99 | 196.36 | 202.38 | 200.32 | 0.66 | 1,443.07 | 127,126 | 2.03 | 50,252 | 1.54 | 1.01 | 27 |
| 3 | 02-Apr | 191.80 | 205.48 | 187.50 | 201.05 | 195.13 | 4.40 | 1,433.59 | 181,068 | 2.90 | 70,904 | 2.17 | 1.38 | 39 |
| 4 | 01-Apr | 191.99 | 198.19 | 186.73 | 192.58 | 193.38 | 4.58 | 1,373.19 | 443,152 | 7.09 | 132,824 | 4.06 | 2.57 | 72 |
| 5 | 30-Mar | 194.25 | 197.40 | 181.10 | 184.15 | 188.82 | -5.22 | 1,313.08 | 390,421 | 6.24 | 190,614 | 5.83 | 3.60 | 104 |
| 6 | 27-Mar | 203.00 | 205.15 | 192.10 | 194.30 | 197.87 | -6.07 | 1,385.46 | 316,121 | 5.06 | 180,459 | 5.52 | 3.57 | 98 |
| 7 | 25-Mar | 199.80 | 212.00 | 199.80 | 206.85 | 207.73 | 3.63 | 1,474.95 | 232,738 | 3.72 | 107,167 | 3.28 | 2.23 | 58 |
| 8 | 24-Mar | 202.45 | 206.20 | 197.00 | 199.60 | 199.96 | 1.35 | 1,423.25 | 156,288 | 2.50 | 79,297 | 2.43 | 1.59 | 43 |
| 9 | 23-Mar | 206.50 | 206.95 | 195.55 | 196.95 | 199.41 | -5.24 | 1,404.35 | 236,618 | 3.78 | 119,312 | 3.65 | 2.38 | 65 |
| 10 | 20-Mar | 212.00 | 212.70 | 206.65 | 207.85 | 209.66 | 0.07 | 1,482.08 | 124,956 | 2.00 | 50,948 | 1.56 | 1.07 | 28 |
| 11 | 19-Mar | 212.00 | 212.00 | 205.00 | 207.70 | 208.38 | -2.44 | 1,481.01 | 163,272 | 2.61 | 80,585 | 2.47 | 1.68 | 44 |
| 12 | 18-Mar | 203.95 | 217.20 | 201.95 | 212.90 | 211.86 | 5.95 | 1,518.09 | 369,167 | 5.90 | 112,488 | 3.44 | 2.38 | 61 |
| 13 | 17-Mar | 208.00 | 209.95 | 196.30 | 200.95 | 202.74 | -4.10 | 1,432.88 | 733,548 | 11.73 | 218,204 | 6.68 | 4.42 | 119 |
| 14 | 16-Mar | 219.20 | 223.10 | 206.35 | 209.55 | 211.59 | -4.40 | 1,494.20 | 283,451 | 4.53 | 156,587 | 4.79 | 3.31 | 85 |
| 15 | 13-Mar | 227.60 | 228.00 | 215.80 | 219.20 | 219.99 | -3.58 | 1,563.01 | 477,736 | 7.64 | 248,845 | 7.61 | 5.47 | 136 |
| 16 | 12-Mar | 228.70 | 232.95 | 223.70 | 227.35 | 228.48 | -0.59 | 1,621.12 | 153,656 | 2.46 | 81,575 | 2.50 | 1.86 | 44 |
| 17 | 11-Mar | 231.40 | 236.10 | 227.50 | 228.70 | 231.55 | -1.00 | 1,630.75 | 137,603 | 2.20 | 67,174 | 2.06 | 1.56 | 37 |
| 18 | 10-Mar | 236.00 | 236.00 | 230.00 | 231.00 | 231.94 | -0.19 | 1,647.00 | 232,119 | 3.71 | 124,946 | 3.82 | 2.90 | 68 |
| 19 | 09-Mar | 235.00 | 239.00 | 226.20 | 231.45 | 230.17 | -1.53 | 1,650.36 | 256,953 | 4.11 | 146,199 | 4.47 | 3.37 | 80 |
| 20 | 06-Mar | 243.70 | 247.60 | 234.40 | 235.05 | 239.07 | -3.79 | 1,676.03 | 114,913 | 1.84 | 76,278 | 2.33 | 1.82 | 42 |
| 21 | 05-Mar | 239.70 | 245.30 | 238.95 | 244.30 | 242.53 | 2.67 | 1,741.98 | 75,642 | 1.21 | 36,999 | 1.13 | 0.90 | 20 |
| 22 | 04-Mar | 240.00 | 241.80 | 236.00 | 237.95 | 238.97 | -3.06 | 1,696.71 | 114,912 | 1.84 | 64,617 | 1.98 | 1.54 | 35 |
| 23 | 02-Mar | 237.85 | 251.45 | 236.00 | 245.45 | 245.93 | -3.02 | 1,750.18 | 123,762 | 1.98 | 71,358 | 2.18 | 1.75 | 39 |
| 24 | 27-Feb | 258.20 | 259.10 | 251.70 | 253.10 | 255.19 | -2.28 | 1,804.73 | 62,529 | 1.00 | 32,684 | 1.00 | 0.83 | 18 |
| 25 | 26-Feb | 252.70 | 264.00 | 251.35 | 259.00 | 259.60 | 2.37 | 1,846.00 | 162,929 | 2.61 | 68,019 | 2.08 | 1.77 | 37 |
| 26 | 25-Feb | 249.00 | 255.00 | 249.00 | 253.00 | 252.06 | 1.22 | 1,804.00 | 99,732 | 1.59 | 40,696 | 1.25 | 1.03 | 22 |
| 27 | 24-Feb | 251.00 | 251.55 | 248.00 | 249.95 | 249.20 | -0.34 | 1,782.27 | 94,084 | 1.50 | 55,340 | 1.69 | 1.38 | 30 |
| 28 | 23-Feb | 260.00 | 260.00 | 249.25 | 250.80 | 251.35 | -1.78 | 1,788.33 | 145,980 | 2.33 | 62,661 | 1.92 | 1.57 | 34 |
| 29 | 20-Feb | 261.75 | 261.75 | 254.50 | 255.35 | 256.65 | -2.54 | 1,820.78 | 257,240 | 4.11 | 111,047 | 3.40 | 2.85 | 61 |
| 30 | 19-Feb | 260.00 | 265.80 | 257.50 | 262.00 | 262.25 | -0.32 | 1,868.00 | 145,964 | 2.33 | 80,988 | 2.48 | 2.12 | 44 |
| 31 | 18-Feb | 270.70 | 270.70 | 261.35 | 262.85 | 263.50 | -0.53 | 1,874.26 | 106,838 | 1.71 | 51,343 | 1.57 | 1.35 | 28 |
| 32 | 17-Feb | 260.00 | 266.85 | 258.90 | 264.25 | 264.24 | 0.82 | 1,884.24 | 110,495 | 1.77 | 59,571 | 1.82 | 1.57 | 32 |
| 33 | 16-Feb | 257.00 | 268.00 | 254.55 | 262.10 | 263.32 | 1.77 | 1,868.91 | 363,652 | 5.82 | 182,567 | 5.59 | 4.81 | 100 |
| 34 | 13-Feb | 260.70 | 260.70 | 253.00 | 257.55 | 255.72 | -1.34 | 1,836.46 | 145,507 | 2.33 | 68,223 | 2.09 | 1.74 | 37 |
| 35 | 12-Feb | 265.35 | 265.45 | 261.00 | 261.05 | 262.31 | -1.32 | 1,861.42 | 69,329 | 1.11 | 38,485 | 1.18 | 1.01 | 21 |
| 36 | 11-Feb | 265.80 | 266.50 | 260.20 | 264.55 | 263.84 | -0.68 | 1,886.38 | 101,356 | 1.62 | 66,849 | 2.05 | 1.76 | 36 |
| 37 | 10-Feb | 259.00 | 268.50 | 258.30 | 266.35 | 265.65 | 2.72 | 1,899.21 | 179,740 | 2.87 | 100,561 | 3.08 | 2.67 | 55 |
| 38 | 09-Feb | 248.50 | 262.40 | 248.40 | 259.30 | 256.14 | 4.35 | 1,848.94 | 239,528 | 3.83 | 141,093 | 4.32 | 3.61 | 77 |
| 39 | 06-Feb | 248.45 | 249.50 | 244.55 | 248.50 | 247.15 | -0.66 | 1,771.93 | 78,391 | 1.25 | 41,656 | 1.27 | 1.03 | 23 |
| 40 | 05-Feb | 246.05 | 251.80 | 246.05 | 250.15 | 249.19 | 0.75 | 1,783.70 | 73,703 | 1.18 | 41,465 | 1.27 | 1.03 | 23 |
| 41 | 04-Feb | 248.45 | 252.00 | 247.20 | 248.30 | 248.92 | 0.00 | 1,770.51 | 116,231 | 1.86 | 60,952 | 1.86 | 1.52 | 34 |
| 42 | 03-Feb | 255.00 | 256.45 | 246.65 | 248.30 | 249.22 | 0.04 | 1,770.51 | 91,602 | 1.46 | 44,223 | 1.35 | 1.10 | 24 |
| 43 | 02-Feb | 249.65 | 258.70 | 243.05 | 248.20 | 249.35 | -1.21 | 1,769.79 | 148,581 | 2.38 | 54,571 | 1.67 | 1.36 | 30 |
| 44 | 01-Feb | 254.05 | 257.00 | 251.00 | 251.25 | 252.46 | 0.06 | 1,791.54 | 119,813 | 1.92 | 62,665 | 1.92 | 1.58 | 34 |
| 45 | 30-Jan | 245.95 | 256.10 | 241.05 | 251.10 | 246.49 | 1.33 | 1,790.47 | 146,878 | 2.35 | 59,704 | 1.83 | 1.47 | 33 |
| 46 | 29-Jan | 250.50 | 251.30 | 244.20 | 247.80 | 246.36 | -0.62 | 1,766.94 | 153,703 | 2.46 | 58,857 | 1.80 | 1.45 | 32 |
| 47 | 28-Jan | 245.50 | 271.00 | 239.15 | 249.35 | 257.97 | 5.14 | 1,777.99 | 2,813,012 | 44.99 | 272,104 | 8.33 | 7.02 | 150 |
| 48 | 27-Jan | 237.00 | 252.90 | 230.90 | 237.15 | 234.01 | -0.38 | 1,691.00 | 96,449 | 1.54 | 46,589 | 1.43 | 1.09 | 26 |
| 49 | 23-Jan | 244.05 | 244.25 | 235.00 | 238.05 | 239.91 | -1.67 | 1,697.42 | 178,678 | 2.86 | 111,752 | 3.42 | 2.68 | 62 |
| 50 | 22-Jan | 229.30 | 244.85 | 229.30 | 242.10 | 240.80 | 5.91 | 1,726.30 | 315,204 | 5.04 | 157,862 | 4.83 | 3.80 | 87 |
| 51 | 21-Jan | 230.40 | 233.80 | 225.50 | 228.60 | 228.91 | -0.78 | 1,630.04 | 154,909 | 2.48 | 71,757 | 2.20 | 1.64 | 39 |
| 52 | 20-Jan | 233.85 | 236.05 | 228.50 | 230.40 | 232.36 | -2.17 | 1,642.87 | 144,317 | 2.31 | 73,640 | 2.25 | 1.71 | 41 |
| 53 | 19-Jan | 240.00 | 240.15 | 234.35 | 235.50 | 236.78 | -1.88 | 1,679.24 | 104,807 | 1.68 | 63,649 | 1.95 | 1.51 | 35 |
| 54 | 16-Jan | 242.50 | 244.65 | 238.10 | 240.00 | 240.91 | -1.01 | 1,711.00 | 104,581 | 1.67 | 59,211 | 1.81 | 1.43 | 33 |
| 55 | 14-Jan | 238.30 | 247.00 | 238.30 | 242.45 | 243.05 | 0.92 | 1,728.79 | 92,318 | 1.48 | 49,087 | 1.50 | 1.19 | 27 |
| 56 | 13-Jan | 242.50 | 247.80 | 239.25 | 240.25 | 240.92 | -0.68 | 1,713.11 | 226,566 | 3.62 | 103,673 | 3.17 | 2.50 | 57 |
| 57 | 12-Jan | 245.00 | 248.25 | 239.00 | 241.90 | 243.04 | -1.27 | 1,724.87 | 218,031 | 3.49 | 104,775 | 3.21 | 2.55 | 58 |
| 58 | 09-Jan | 252.35 | 253.05 | 241.00 | 245.00 | 248.27 | -2.99 | 1,746.00 | 131,737 | 2.11 | 61,878 | 1.89 | 1.54 | 34 |
| 59 | 08-Jan | 261.90 | 262.05 | 250.10 | 252.55 | 255.49 | -3.94 | 1,800.81 | 152,037 | 2.43 | 68,874 | 2.11 | 1.76 | 38 |
| 60 | 07-Jan | 260.00 | 264.00 | 257.30 | 262.90 | 261.08 | 0.75 | 1,874.61 | 141,837 | 2.27 | 69,280 | 2.12 | 1.81 | 38 |
| 61 | 06-Jan | 262.00 | 262.65 | 258.20 | 260.95 | 260.38 | 0.42 | 1,860.71 | 102,889 | 1.65 | 50,897 | 1.56 | 1.33 | 28 |
| 62 | 05-Jan | 268.30 | 272.00 | 256.30 | 259.85 | 265.28 | -2.39 | 1,852.86 | 221,162 | 3.54 | 90,688 | 2.77 | 2.41 | 50 |
| 63 | 02-Jan | 268.30 | 270.80 | 265.00 | 266.20 | 267.44 | -0.43 | 1,898.14 | 113,052 | 1.81 | 57,489 | 1.76 | 1.54 | 32 |
| 64 | 01-Jan | 274.70 | 274.80 | 266.00 | 267.35 | 268.42 | -0.74 | 1,906.34 | 89,524 | 1.43 | 49,553 | 1.52 | 1.33 | 27 |
| 65 | 31-Dec | 265.00 | 272.10 | 264.00 | 269.35 | 268.72 | 1.47 | 1,920.60 | 234,046 | 3.74 | 71,022 | 2.17 | 1.91 | 39 |
| 66 | 30-Dec | 271.00 | 272.40 | 263.35 | 265.45 | 267.68 | -2.08 | 1,892.80 | 147,915 | 2.37 | 79,356 | 2.43 | 2.12 | 44 |
| 67 | 29-Dec | 274.10 | 279.80 | 265.75 | 271.10 | 271.19 | -1.35 | 1,933.08 | 339,502 | 5.43 | 150,613 | 4.61 | 4.08 | 83 |