| Macro-sector: Financial Services | Band: 20 | High52 Price: 494.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 246.78 | Low52 Price: 183.81 | Barrier: 248.7; Drift%: -4.58 |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 07-Apr-2025 | SHP: 48.16 / 20.26 / 6.12 / 25.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 68 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 279.8 / 244.16 | Week: 262.65 / 245.05 | Day: 241.75 / 232.0 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 234.40 | 241.75 | 232.00 | 237.80 | 235.29 | 2.08 | 1,695.64 | 369,826 | 14.96 | 220,473 | 13.75 | 5.19 | 121 |
| 2 | 11-Nov | 236.25 | 263.50 | 232.00 | 232.95 | 244.34 | -1.40 | 1,661.05 | 1,994,824 | 80.67 | 620,454 | 38.68 | 15.16 | 343 |
| 3 | 10-Nov | 240.85 | 243.65 | 235.50 | 236.25 | 238.79 | -1.93 | 1,684.58 | 135,755 | 5.49 | 79,699 | 4.97 | 1.90 | 44 |
| 4 | 07-Nov | 238.00 | 241.90 | 236.95 | 240.90 | 239.43 | 0.84 | 1,717.74 | 66,970 | 2.71 | 31,433 | 1.96 | 0.75 | 17 |
| 5 | 06-Nov | 244.00 | 245.20 | 238.15 | 238.90 | 239.79 | -1.59 | 1,703.48 | 152,543 | 6.17 | 83,817 | 5.23 | 2.01 | 46 |
| 6 | 04-Nov | 245.55 | 248.70 | 241.95 | 242.75 | 244.84 | -2.51 | 1,730.93 | 137,831 | 5.57 | 82,135 | 5.12 | 2.01 | 45 |
| 7 | 03-Nov | 251.55 | 252.55 | 248.35 | 249.00 | 249.82 | -2.01 | 1,775.00 | 122,415 | 4.95 | 75,322 | 4.70 | 1.88 | 42 |
| 8 | 31-Oct | 259.60 | 262.65 | 248.85 | 254.10 | 255.91 | -1.84 | 1,811.86 | 184,083 | 7.44 | 101,457 | 6.33 | 2.60 | 56 |
| 9 | 30-Oct | 250.00 | 261.55 | 250.00 | 258.85 | 256.78 | 3.19 | 1,845.73 | 278,624 | 11.27 | 129,693 | 8.09 | 3.33 | 72 |
| 10 | 29-Oct | 248.60 | 252.90 | 247.80 | 250.85 | 250.15 | 1.23 | 1,788.69 | 125,583 | 5.08 | 69,492 | 4.33 | 1.74 | 38 |
| 11 | 28-Oct | 246.50 | 250.80 | 246.00 | 247.80 | 248.54 | -0.02 | 1,766.94 | 106,495 | 4.31 | 62,586 | 3.90 | 1.56 | 35 |
| 12 | 27-Oct | 248.00 | 251.00 | 245.05 | 247.85 | 248.15 | 0.24 | 1,767.30 | 165,508 | 6.69 | 85,421 | 5.33 | 2.12 | 47 |
| 13 | 24-Oct | 248.05 | 249.00 | 245.05 | 247.25 | 246.69 | -0.30 | 1,763.02 | 76,934 | 3.11 | 44,061 | 2.75 | 1.09 | 24 |
| 14 | 23-Oct | 248.50 | 252.50 | 247.50 | 248.00 | 249.54 | -0.30 | 1,768.00 | 80,960 | 3.27 | 48,948 | 3.05 | 1.22 | 27 |
| 15 | 21-Oct | 249.30 | 250.50 | 247.00 | 248.75 | 249.29 | 0.71 | 1,773.72 | 24,726 | 1.00 | 16,039 | 1.00 | 0.40 | 9 |
| 16 | 20-Oct | 241.05 | 249.50 | 240.90 | 247.00 | 246.25 | 2.28 | 1,761.00 | 174,075 | 7.04 | 83,634 | 5.21 | 2.06 | 46 |
| 17 | 17-Oct | 245.80 | 246.60 | 240.30 | 241.50 | 242.67 | -1.75 | 1,722.02 | 197,656 | 7.99 | 114,510 | 7.14 | 2.78 | 63 |
| 18 | 16-Oct | 247.80 | 250.45 | 245.20 | 245.80 | 246.69 | -0.41 | 1,752.68 | 73,002 | 2.95 | 43,682 | 2.72 | 1.08 | 24 |
| 19 | 15-Oct | 250.20 | 250.80 | 245.05 | 246.80 | 246.71 | -0.70 | 1,759.81 | 90,744 | 3.67 | 55,041 | 3.43 | 1.36 | 30 |
| 20 | 14-Oct | 252.45 | 255.30 | 247.10 | 248.55 | 250.39 | -1.64 | 1,772.29 | 111,463 | 4.51 | 74,094 | 4.62 | 1.86 | 41 |
| 21 | 13-Oct | 254.60 | 255.05 | 251.00 | 252.70 | 252.30 | -0.96 | 1,801.88 | 74,564 | 3.02 | 38,399 | 2.39 | 0.97 | 21 |
| 22 | 10-Oct | 253.10 | 259.00 | 252.00 | 255.15 | 255.47 | 1.03 | 1,819.35 | 142,381 | 5.76 | 64,993 | 4.05 | 1.66 | 36 |
| 23 | 09-Oct | 256.00 | 258.05 | 251.15 | 252.55 | 253.52 | -1.35 | 1,800.81 | 87,800 | 3.55 | 48,351 | 3.01 | 1.23 | 27 |
| 24 | 08-Oct | 260.30 | 260.85 | 254.90 | 256.00 | 257.38 | -1.31 | 1,825.00 | 67,741 | 2.74 | 33,169 | 2.07 | 0.85 | 18 |
| 25 | 07-Oct | 262.05 | 264.80 | 256.80 | 259.40 | 260.82 | -0.52 | 1,849.66 | 145,460 | 5.88 | 69,650 | 4.34 | 1.82 | 38 |
| 26 | 06-Oct | 262.65 | 266.75 | 258.75 | 260.75 | 262.10 | -1.01 | 1,859.28 | 118,789 | 4.80 | 63,099 | 3.93 | 1.65 | 35 |
| 27 | 03-Oct | 252.00 | 269.00 | 252.00 | 263.40 | 260.40 | 3.84 | 1,878.18 | 230,473 | 9.32 | 98,825 | 6.16 | 2.57 | 55 |
| 28 | 01-Oct | 248.70 | 256.95 | 248.65 | 253.65 | 253.44 | 1.23 | 1,808.65 | 454,683 | 18.39 | 108,378 | 6.76 | 2.75 | 60 |
| 29 | 30-Sep | 248.00 | 255.00 | 246.97 | 250.58 | 249.69 | 1.15 | 1,786.76 | 128,296 | 5.19 | 72,454 | 4.52 | 1.81 | 40 |
| 30 | 29-Sep | 250.00 | 258.59 | 245.00 | 247.72 | 249.28 | -1.07 | 1,766.37 | 456,175 | 18.45 | 184,270 | 11.49 | 4.59 | 102 |
| 31 | 26-Sep | 253.01 | 255.19 | 250.00 | 250.39 | 251.58 | -1.90 | 1,785.41 | 81,428 | 3.29 | 44,739 | 2.79 | 1.13 | 25 |
| 32 | 25-Sep | 256.10 | 267.70 | 253.20 | 255.25 | 260.16 | -1.34 | 1,820.06 | 158,783 | 6.42 | 72,026 | 4.49 | 1.87 | 40 |
| 33 | 24-Sep | 255.10 | 260.98 | 255.10 | 258.71 | 259.14 | 0.67 | 1,844.74 | 190,453 | 7.70 | 52,927 | 3.30 | 1.37 | 29 |
| 34 | 23-Sep | 263.00 | 263.95 | 254.06 | 257.00 | 258.01 | -2.65 | 1,832.00 | 182,683 | 7.39 | 101,726 | 6.34 | 2.62 | 56 |
| 35 | 22-Sep | 263.00 | 266.01 | 261.82 | 263.99 | 263.84 | -0.37 | 1,882.38 | 108,594 | 4.39 | 55,112 | 3.44 | 1.45 | 30 |
| 36 | 19-Sep | 267.70 | 268.00 | 263.60 | 264.98 | 264.93 | -0.62 | 1,889.44 | 75,648 | 3.06 | 39,556 | 2.47 | 1.05 | 22 |
| 37 | 18-Sep | 263.00 | 278.50 | 261.92 | 266.63 | 270.83 | 1.87 | 1,901.21 | 383,699 | 15.52 | 118,251 | 7.37 | 3.20 | 65 |
| 38 | 17-Sep | 261.20 | 266.74 | 260.35 | 261.74 | 262.89 | -0.17 | 1,866.34 | 136,995 | 5.54 | 79,786 | 4.97 | 2.10 | 44 |
| 39 | 16-Sep | 260.05 | 265.30 | 260.05 | 262.19 | 262.57 | 0.82 | 1,869.55 | 119,581 | 4.84 | 57,752 | 3.60 | 1.52 | 32 |
| 40 | 15-Sep | 258.25 | 263.80 | 258.25 | 260.07 | 261.83 | 0.09 | 1,854.43 | 185,563 | 7.50 | 37,625 | 2.35 | 0.99 | 21 |
| 41 | 12-Sep | 262.04 | 265.05 | 258.53 | 259.83 | 261.08 | -0.90 | 1,852.72 | 84,887 | 3.43 | 53,610 | 3.34 | 1.40 | 30 |
| 42 | 11-Sep | 267.19 | 267.74 | 261.20 | 262.19 | 264.32 | -1.88 | 1,869.55 | 107,446 | 4.35 | 52,328 | 3.26 | 1.38 | 29 |
| 43 | 10-Sep | 256.60 | 271.88 | 254.82 | 267.21 | 262.47 | 4.43 | 1,905.34 | 416,407 | 16.84 | 102,714 | 6.40 | 2.70 | 57 |
| 44 | 09-Sep | 261.49 | 261.77 | 254.57 | 255.88 | 257.92 | -1.98 | 1,824.56 | 192,768 | 7.80 | 51,792 | 3.23 | 1.34 | 29 |
| 45 | 08-Sep | 263.90 | 263.90 | 259.19 | 261.06 | 260.91 | -0.56 | 1,861.49 | 87,646 | 3.54 | 42,786 | 2.67 | 1.12 | 24 |
| 46 | 05-Sep | 264.00 | 269.03 | 260.35 | 262.54 | 264.39 | -0.36 | 1,872.05 | 104,178 | 4.21 | 37,373 | 2.33 | 0.99 | 21 |
| 47 | 04-Sep | 270.00 | 270.98 | 261.00 | 263.48 | 265.45 | -1.42 | 1,878.75 | 185,950 | 7.52 | 69,405 | 4.33 | 1.84 | 38 |
| 48 | 03-Sep | 253.95 | 279.80 | 253.95 | 267.28 | 270.25 | 5.67 | 1,905.84 | 1,484,160 | 60.02 | 317,003 | 19.76 | 8.57 | 175 |
| 49 | 02-Sep | 247.20 | 256.80 | 246.01 | 252.95 | 252.63 | 2.33 | 1,803.66 | 283,921 | 11.48 | 136,860 | 8.53 | 3.46 | 76 |
| 50 | 01-Sep | 244.40 | 251.01 | 244.16 | 247.19 | 246.70 | 1.66 | 1,762.59 | 255,210 | 10.32 | 185,151 | 11.54 | 4.57 | 102 |
| 51 | 29-Aug | 241.10 | 246.60 | 241.10 | 243.15 | 243.82 | 0.19 | 1,733.78 | 70,060 | 2.83 | 34,460 | 2.15 | 0.84 | 19 |
| 52 | 28-Aug | 243.40 | 246.90 | 240.80 | 242.70 | 243.09 | -1.78 | 1,730.58 | 92,421 | 3.74 | 43,244 | 2.70 | 1.05 | 24 |
| 53 | 26-Aug | 249.90 | 251.55 | 245.25 | 247.10 | 247.21 | -1.12 | 1,761.95 | 103,607 | 4.19 | 48,937 | 3.05 | 1.21 | 27 |
| 54 | 25-Aug | 251.90 | 254.50 | 247.95 | 249.90 | 250.72 | 0.54 | 1,781.92 | 260,402 | 10.53 | 133,740 | 8.34 | 3.35 | 71 |
| 55 | 22-Aug | 242.50 | 249.75 | 242.50 | 248.55 | 246.80 | 1.22 | 1,772.29 | 118,061 | 4.77 | 56,740 | 3.54 | 1.40 | 30 |
| 56 | 21-Aug | 246.50 | 248.70 | 244.45 | 245.55 | 246.35 | -0.37 | 1,750.90 | 79,350 | 3.21 | 39,927 | 2.49 | 0.98 | 21 |
| 57 | 20-Aug | 245.00 | 248.00 | 242.10 | 246.45 | 245.07 | 0.55 | 1,757.32 | 105,827 | 4.28 | 41,187 | 2.57 | 1.01 | 22 |
| 58 | 19-Aug | 242.00 | 248.00 | 240.10 | 245.10 | 243.31 | 1.11 | 1,747.69 | 102,297 | 4.14 | 50,432 | 3.14 | 1.23 | 27 |
| 59 | 18-Aug | 242.55 | 243.80 | 238.05 | 242.40 | 241.13 | 1.06 | 1,728.44 | 177,061 | 7.16 | 60,677 | 3.78 | 1.46 | 32 |
| 60 | 14-Aug | 247.00 | 248.60 | 238.75 | 239.85 | 243.07 | -2.76 | 1,710.25 | 173,585 | 7.02 | 68,422 | 4.27 | 1.66 | 36 |
| 61 | 13-Aug | 246.30 | 248.90 | 244.55 | 246.65 | 246.18 | 0.57 | 1,758.74 | 68,306 | 2.76 | 28,376 | 1.77 | 0.70 | 15 |
| 62 | 12-Aug | 245.05 | 250.50 | 244.10 | 245.25 | 247.93 | -0.71 | 1,748.76 | 108,352 | 4.38 | 36,782 | 2.29 | 0.91 | 20 |
| 63 | 11-Aug | 246.60 | 249.40 | 242.45 | 247.00 | 245.65 | 0.96 | 1,761.00 | 142,599 | 5.77 | 46,884 | 2.92 | 1.15 | 26 |
| 64 | 08-Aug | 251.05 | 260.00 | 242.55 | 244.65 | 248.54 | -3.38 | 1,744.48 | 171,042 | 6.92 | 67,808 | 4.23 | 1.69 | 37 |
| 65 | 07-Aug | 242.10 | 255.00 | 242.00 | 253.20 | 248.91 | 4.58 | 1,805.45 | 258,024 | 10.43 | 87,231 | 5.44 | 2.17 | 48 |
| 66 | 06-Aug | 249.80 | 251.50 | 234.00 | 242.10 | 242.13 | -3.55 | 1,726.30 | 417,433 | 16.88 | 176,925 | 11.03 | 4.28 | 97 |
| 67 | 05-Aug | 258.00 | 259.30 | 250.20 | 251.00 | 253.21 | -1.57 | 1,789.00 | 151,815 | 6.14 | 66,748 | 4.16 | 1.69 | 37 |