| Macro-sector: Financial Services | Band: 20 | High52 Price: 935.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 230.2 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 27-Mar-2025 | SHP: 48.13 / 21.71 / 6.3 / 23.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.38 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 277.7 / 230.2 | Week: 273.95 / 230.2 | Day: 252.45 / 243.25 | Float67: 1.86 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 251.42 | 252.12 | 237.00 | 241.02 | 242.50 | -4.18 | 1,718.60 | 429,628 | 1.26 | 214,171 | 1.45 | 5.19 | 1.26 |
| 2 | 03-Apr | 244.52 | 252.45 | 243.25 | 251.54 | 248.44 | 2.87 | 1,793.61 | 360,860 | 1.06 | 160,583 | 1.09 | 3.99 | 0.94 |
| 3 | 02-Apr | 245.00 | 248.89 | 239.15 | 244.52 | 244.22 | 0.00 | 1,743.55 | 381,790 | 1.12 | 160,776 | 1.09 | 3.93 | 0.94 |
| 4 | 01-Apr | 235.00 | 248.99 | 232.00 | 244.52 | 242.28 | 4.05 | 1,743.55 | 629,885 | 1.85 | 187,830 | 1.27 | 4.55 | 1.10 |
| 5 | 28-Mar | 240.50 | 247.50 | 233.00 | 235.00 | 239.39 | -2.71 | 1,675.00 | 553,758 | 1.63 | 283,321 | 1.92 | 6.78 | 1.67 |
| 6 | 27-Mar | 240.95 | 248.50 | 230.20 | 241.55 | 236.94 | 0.25 | 1,722.38 | 1,074,468 | 3.16 | 446,569 | 3.03 | 10.58 | 2.62 |
| 7 | 26-Mar | 249.65 | 251.85 | 239.65 | 240.95 | 243.86 | -3.48 | 1,718.10 | 668,979 | 1.97 | 327,669 | 2.22 | 7.99 | 1.93 |
| 8 | 25-Mar | 265.50 | 267.45 | 248.60 | 249.65 | 254.56 | -5.54 | 1,780.13 | 487,942 | 1.44 | 271,115 | 1.84 | 6.90 | 1.59 |
| 9 | 24-Mar | 268.05 | 273.95 | 261.40 | 264.30 | 267.48 | -1.14 | 1,884.59 | 416,809 | 1.23 | 225,330 | 1.53 | 6.03 | 1.32 |
| 10 | 21-Mar | 260.40 | 270.00 | 258.15 | 267.35 | 265.71 | 3.60 | 1,906.34 | 552,435 | 1.63 | 263,130 | 1.78 | 6.99 | 1.55 |
| 11 | 20-Mar | 257.50 | 265.85 | 254.40 | 258.05 | 259.73 | 0.96 | 1,840.03 | 467,667 | 1.38 | 213,395 | 1.45 | 5.54 | 1.25 |
| 12 | 19-Mar | 248.20 | 259.40 | 248.20 | 255.60 | 255.63 | 3.00 | 1,822.56 | 537,235 | 1.58 | 211,666 | 1.43 | 5.41 | 1.24 |
| 13 | 18-Mar | 245.90 | 251.25 | 242.90 | 248.15 | 246.73 | 2.92 | 1,769.44 | 430,071 | 1.27 | 218,158 | 1.48 | 5.38 | 1.28 |
| 14 | 17-Mar | 243.15 | 248.00 | 240.05 | 241.10 | 242.59 | -0.86 | 1,719.17 | 464,264 | 1.37 | 147,508 | 1.00 | 3.58 | 0.87 |
| 15 | 13-Mar | 251.00 | 253.00 | 240.80 | 243.20 | 247.74 | -3.07 | 1,734.14 | 339,648 | 1.00 | 174,004 | 1.18 | 4.31 | 1.02 |
| 16 | 12-Mar | 246.50 | 254.00 | 245.55 | 250.90 | 249.02 | 1.60 | 1,789.05 | 469,845 | 1.38 | 179,241 | 1.22 | 4.46 | 1.05 |
| 17 | 11-Mar | 253.95 | 255.95 | 245.45 | 246.95 | 249.91 | -4.58 | 1,760.88 | 477,859 | 1.41 | 211,254 | 1.43 | 5.28 | 1.24 |
| 18 | 10-Mar | 275.00 | 277.40 | 256.00 | 258.80 | 265.27 | -5.34 | 1,845.38 | 444,515 | 1.31 | 210,835 | 1.43 | 5.59 | 1.24 |
| 19 | 07-Mar | 270.00 | 276.00 | 268.40 | 273.40 | 272.47 | 1.67 | 1,949.48 | 646,655 | 1.90 | 257,142 | 1.74 | 7.01 | 1.51 |
| 20 | 06-Mar | 261.00 | 277.70 | 260.95 | 268.90 | 270.55 | 4.04 | 1,917.40 | 1,323,223 | 3.90 | 428,670 | 2.91 | 11.60 | 2.52 |
| 21 | 05-Mar | 252.20 | 262.00 | 251.10 | 258.45 | 257.97 | 2.40 | 1,842.88 | 538,509 | 1.59 | 188,593 | 1.28 | 4.87 | 1.11 |
| 22 | 04-Mar | 252.50 | 260.95 | 249.35 | 252.40 | 254.36 | -0.16 | 1,799.74 | 536,787 | 1.58 | 173,101 | 1.17 | 4.40 | 1.02 |
| 23 | 03-Mar | 254.60 | 263.00 | 247.00 | 252.80 | 253.37 | 0.30 | 1,802.59 | 690,237 | 2.03 | 245,653 | 1.67 | 6.22 | 1.44 |
| 24 | 28-Feb | 270.20 | 270.20 | 250.00 | 252.05 | 254.87 | -6.20 | 1,797.25 | 1,051,763 | 3.10 | 571,087 | 3.87 | 14.56 | 3.36 |
| 25 | 27-Feb | 275.00 | 280.60 | 265.00 | 268.70 | 269.99 | -2.08 | 1,915.97 | 597,040 | 1.76 | 223,314 | 1.51 | 6.03 | 1.31 |
| 26 | 25-Feb | 282.55 | 287.95 | 272.60 | 274.40 | 276.78 | -2.21 | 1,956.61 | 330,348 | 0.97 | 162,051 | 1.10 | 4.49 | 0.95 |
| 27 | 24-Feb | 285.00 | 286.00 | 274.00 | 280.60 | 279.95 | -1.84 | 2,000.82 | 384,731 | 1.13 | 163,478 | 1.11 | 4.58 | 0.96 |
| 28 | 21-Feb | 291.50 | 296.05 | 284.00 | 285.85 | 288.91 | -1.60 | 2,038.26 | 371,232 | 1.09 | 154,278 | 1.05 | 4.46 | 0.91 |
| 29 | 20-Feb | 294.15 | 297.70 | 284.40 | 290.50 | 290.45 | -1.24 | 2,071.41 | 454,461 | 1.34 | 178,746 | 1.21 | 5.19 | 1.05 |
| 30 | 19-Feb | 281.80 | 306.60 | 279.00 | 294.15 | 294.74 | 4.38 | 2,097.44 | 517,119 | 1.52 | 174,391 | 1.18 | 5.14 | 1.03 |
| 31 | 18-Feb | 296.70 | 296.85 | 275.55 | 281.80 | 281.10 | -4.67 | 2,009.38 | 578,418 | 1.70 | 218,968 | 1.48 | 6.16 | 1.29 |
| 32 | 17-Feb | 299.95 | 305.00 | 290.10 | 295.60 | 297.22 | -1.07 | 2,107.78 | 344,964 | 1.02 | 107,909 | 0.73 | 3.21 | 0.63 |
| 33 | 14-Feb | 311.30 | 313.95 | 293.00 | 298.80 | 298.51 | -3.33 | 2,130.60 | 506,547 | 1.49 | 213,763 | 1.45 | 6.38 | 1.26 |
| 34 | 13-Feb | 309.35 | 317.05 | 308.55 | 309.10 | 312.03 | -1.69 | 2,204.04 | 342,925 | 1.01 | 125,556 | 0.85 | 3.92 | 0.74 |
| 35 | 12-Feb | 326.25 | 327.95 | 304.25 | 314.40 | 313.44 | -3.63 | 2,241.83 | 524,615 | 1.54 | 157,084 | 1.06 | 4.92 | 0.92 |
| 36 | 11-Feb | 313.05 | 333.90 | 313.05 | 326.25 | 323.25 | -3.78 | 2,326.33 | 476,120 | 1.40 | 148,270 | 1.01 | 4.79 | 0.87 |
| 37 | 10-Feb | 357.00 | 357.00 | 332.55 | 339.05 | 339.02 | -2.25 | 2,417.60 | 306,406 | 0.90 | 113,398 | 0.77 | 3.84 | 0.67 |
| 38 | 07-Feb | 341.60 | 352.45 | 338.55 | 346.85 | 344.17 | -0.49 | 2,473.22 | 385,611 | 1.14 | 110,703 | 0.75 | 3.81 | 0.65 |
| 39 | 06-Feb | 320.00 | 360.35 | 320.00 | 348.55 | 349.94 | 6.39 | 2,485.34 | 1,082,919 | 3.19 | 333,440 | 2.26 | 11.67 | 1.96 |
| 40 | 05-Feb | 318.00 | 327.60 | 311.65 | 327.60 | 324.00 | 5.00 | 2,335.96 | 444,192 | 1.31 | 181,709 | 1.23 | 5.00 | 1.07 |
| 41 | 04-Feb | 315.00 | 318.75 | 308.40 | 312.00 | 311.89 | -0.29 | 2,224.00 | 306,184 | 0.90 | 149,348 | 1.01 | 4.66 | 0.88 |
| 42 | 03-Feb | 321.00 | 321.80 | 311.40 | 312.90 | 314.73 | -2.57 | 2,231.14 | 204,006 | 0.60 | 87,114 | 0.59 | 2.74 | 0.51 |
| 43 | 01-Feb | 330.00 | 334.90 | 318.00 | 321.15 | 328.08 | -1.70 | 2,289.96 | 344,102 | 1.01 | 101,952 | 0.69 | 3.34 | 0.60 |
| 44 | 31-Jan | 320.05 | 329.95 | 310.55 | 326.70 | 323.32 | 3.96 | 2,329.54 | 562,328 | 1.66 | 255,319 | 1.73 | 8.25 | 1.50 |
| 45 | 30-Jan | 318.45 | 323.40 | 306.15 | 314.25 | 317.85 | -0.21 | 2,240.76 | 342,000 | 1.01 | 178,151 | 1.21 | 5.66 | 1.05 |
| 46 | 29-Jan | 314.05 | 320.95 | 311.95 | 314.90 | 315.80 | 1.56 | 2,245.40 | 554,158 | 1.63 | 215,742 | 1.46 | 6.81 | 1.27 |
| 47 | 28-Jan | 298.00 | 321.40 | 292.60 | 310.05 | 302.17 | 0.67 | 2,210.82 | 1,516,737 | 4.47 | 599,942 | 4.07 | 18.13 | 3.53 |
| 48 | 27-Jan | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -5.00 | 2,196.00 | 182,125 | 0.54 | 180,078 | 1.22 | 5.00 | 1.06 |
| 49 | 24-Jan | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | -5.00 | 2,311.71 | 279,604 | 0.82 | 239,693 | 1.62 | 7.77 | 1.41 |
| 50 | 23-Jan | 358.60 | 361.75 | 341.00 | 341.25 | 350.08 | -5.19 | 2,433.29 | 720,480 | 2.12 | 370,698 | 2.51 | 12.98 | 2.18 |
| 51 | 22-Jan | 371.00 | 374.80 | 351.05 | 358.95 | 356.67 | -2.16 | 2,559.50 | 1,192,941 | 3.51 | 482,656 | 3.27 | 17.21 | 2.84 |
| 52 | 21-Jan | 351.00 | 366.70 | 351.00 | 366.70 | 364.93 | 4.76 | 2,614.76 | 1,119,281 | 3.30 | 498,998 | 3.38 | 18.21 | 2.93 |
| 53 | 20-Jan | 356.95 | 359.15 | 342.85 | 349.25 | 350.41 | -1.20 | 2,490.33 | 1,570,085 | 4.62 | 720,533 | 4.88 | 25.25 | 4.24 |
| 54 | 17-Jan | 365.15 | 370.95 | 352.00 | 353.45 | 356.88 | -4.65 | 2,520.28 | 1,069,655 | 3.15 | 566,477 | 3.84 | 20.22 | 3.33 |
| 55 | 16-Jan | 368.75 | 374.20 | 346.20 | 369.90 | 361.84 | 3.65 | 2,637.58 | 1,683,001 | 4.96 | 605,783 | 4.11 | 21.92 | 3.56 |
| 56 | 15-Jan | 372.00 | 377.95 | 350.15 | 356.40 | 359.72 | -2.78 | 2,541.32 | 1,426,901 | 4.20 | 534,586 | 3.62 | 19.23 | 3.14 |
| 57 | 14-Jan | 388.00 | 390.90 | 361.20 | 366.30 | 371.79 | -2.31 | 2,611.91 | 1,474,333 | 4.34 | 500,238 | 3.39 | 18.60 | 2.94 |
| 58 | 13-Jan | 396.00 | 419.30 | 368.00 | 374.75 | 391.46 | -8.29 | 2,672.16 | 2,921,867 | 8.60 | 780,176 | 5.29 | 30.54 | 4.59 |
| 59 | 10-Jan | 450.00 | 450.00 | 405.80 | 405.80 | 420.58 | -11.10 | 2,893.56 | 3,016,790 | 8.88 | 881,418 | 5.98 | 37.07 | 5.18 |
| 60 | 09-Jan | 479.00 | 519.65 | 443.40 | 450.85 | 481.64 | -5.66 | 3,214.79 | 14,634,013 | 43.09 | 1,558,930 | 10.57 | 75.08 | 9.16 |
| 61 | 08-Jan | 404.00 | 480.50 | 401.25 | 476.35 | 457.81 | 15.93 | 3,396.62 | 14,115,286 | 41.56 | 1,537,424 | 10.42 | 70.38 | 9.04 |
| 62 | 07-Jan | 331.40 | 401.25 | 325.25 | 400.45 | 384.76 | 16.49 | 2,855.41 | 5,241,856 | 15.43 | 894,130 | 6.06 | 34.40 | 5.26 |
| 63 | 06-Jan | 341.30 | 347.00 | 326.05 | 334.40 | 337.01 | -2.05 | 2,384.44 | 361,028 | 1.06 | 161,074 | 1.09 | 5.43 | 0.95 |
| 64 | 03-Jan | 341.95 | 347.15 | 338.90 | 341.25 | 343.18 | 0.81 | 2,433.29 | 180,623 | 0.53 | 80,209 | 0.54 | 2.75 | 0.47 |
| 65 | 02-Jan | 326.55 | 341.55 | 326.55 | 338.50 | 336.75 | 2.67 | 2,413.68 | 314,531 | 0.93 | 129,487 | 0.88 | 4.36 | 0.76 |
| 66 | 01-Jan | 331.00 | 335.95 | 326.35 | 329.45 | 330.96 | -0.47 | 2,349.15 | 184,777 | 0.54 | 88,846 | 0.60 | 2.94 | 0.52 |
| 67 | 31-Dec | 322.70 | 332.90 | 321.35 | 331.00 | 328.51 | 2.79 | 2,360.00 | 246,889 | 0.73 | 76,001 | 0.52 | 2.50 | 0.45 |