| Macro-sector: Financial Services | Band: 20 | High52 Price: 820.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Jun-2024 | Bumper: 276.0; Drift%: 3.83 |
| Industry: Finance | Face Value: 10 | Low52 Price: 193.0 | Barrier: -; Drift%: - |
| Basic Industry: Microfinance Institutions | Total Equity: 71,305,144 | Low52 Date: 07-Apr-2025 | SHP: 48.13 / 19.83 / 6.45 / 25.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.59 | ||||
| High/Low Price | Quarter: 519.65 / 230.2 | Month: 277.7 / 230.2 | Week: 305.9 / 271.5 | Day: 288.5 / 283.55 | Float67: 1.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 287.00 | 288.50 | 283.55 | 287.00 | 286.26 | -0.38 | 2,046.00 | 118,703 | 1.00 | 52,536 | 1.00 | 1.50 | 0.29 |
| 2 | 20-May | 297.00 | 297.30 | 285.00 | 288.10 | 290.80 | -2.50 | 2,054.30 | 165,164 | 1.39 | 72,496 | 1.38 | 2.11 | 0.40 |
| 3 | 19-May | 297.30 | 302.20 | 293.30 | 295.50 | 296.91 | -0.27 | 2,107.07 | 167,786 | 1.41 | 75,900 | 1.44 | 2.25 | 0.45 |
| 4 | 16-May | 304.00 | 304.00 | 295.45 | 296.30 | 298.71 | -1.02 | 2,112.77 | 223,301 | 1.88 | 110,478 | 2.10 | 3.30 | 0.65 |
| 5 | 15-May | 300.00 | 305.90 | 296.60 | 299.35 | 300.91 | 0.64 | 2,134.52 | 255,976 | 2.16 | 121,111 | 2.31 | 3.64 | 0.71 |
| 6 | 14-May | 294.95 | 302.95 | 290.25 | 297.45 | 296.49 | 3.39 | 2,120.97 | 418,821 | 3.53 | 160,008 | 3.05 | 4.74 | 0.94 |
| 7 | 13-May | 285.00 | 295.00 | 280.55 | 287.70 | 288.85 | 3.01 | 2,051.45 | 401,937 | 3.39 | 127,631 | 2.43 | 3.69 | 0.75 |
| 8 | 12-May | 277.00 | 281.00 | 271.50 | 279.30 | 275.79 | 6.87 | 1,991.55 | 301,051 | 2.54 | 150,354 | 2.86 | 4.15 | 0.88 |
| 9 | 09-May | 244.05 | 265.05 | 244.05 | 261.35 | 257.30 | -1.34 | 1,863.56 | 337,595 | 2.84 | 122,297 | 2.33 | 3.15 | 0.72 |
| 10 | 08-May | 274.85 | 279.85 | 260.00 | 264.90 | 271.80 | -3.14 | 1,888.87 | 153,063 | 1.29 | 62,935 | 1.20 | 1.71 | 0.37 |
| 11 | 07-May | 271.00 | 277.50 | 264.10 | 273.50 | 270.78 | 0.85 | 1,950.20 | 228,731 | 1.93 | 72,231 | 1.37 | 1.96 | 0.42 |
| 12 | 06-May | 283.00 | 288.45 | 269.65 | 271.20 | 276.70 | -4.12 | 1,933.80 | 230,568 | 1.94 | 101,114 | 1.92 | 2.80 | 0.59 |
| 13 | 05-May | 287.00 | 287.90 | 280.50 | 282.85 | 283.47 | 0.28 | 2,016.87 | 157,413 | 1.33 | 68,794 | 1.31 | 1.95 | 0.40 |
| 14 | 02-May | 276.00 | 293.45 | 276.00 | 282.05 | 285.08 | 2.65 | 2,011.16 | 530,662 | 4.47 | 123,816 | 2.36 | 3.53 | 0.73 |
| 15 | 30-Apr | 289.50 | 289.50 | 270.00 | 274.78 | 279.40 | -4.65 | 1,959.32 | 329,912 | 2.78 | 152,489 | 2.90 | 4.26 | 0.90 |
| 16 | 29-Apr | 290.00 | 299.75 | 285.00 | 288.19 | 292.77 | -0.30 | 2,054.94 | 318,547 | 2.68 | 136,193 | 2.59 | 3.99 | 0.80 |
| 17 | 28-Apr | 293.00 | 295.88 | 282.10 | 289.06 | 288.98 | -1.35 | 2,061.15 | 337,133 | 2.84 | 133,187 | 2.54 | 3.85 | 0.78 |
| 18 | 25-Apr | 305.02 | 313.00 | 287.30 | 293.01 | 298.80 | -7.59 | 2,089.31 | 980,530 | 8.26 | 460,039 | 8.76 | 13.75 | 2.70 |
| 19 | 24-Apr | 300.00 | 331.22 | 297.31 | 317.07 | 319.81 | 3.79 | 2,260.87 | 1,299,506 | 10.95 | 455,663 | 8.67 | 14.57 | 2.68 |
| 20 | 23-Apr | 323.24 | 333.89 | 301.00 | 305.50 | 311.38 | -5.49 | 2,178.37 | 1,129,002 | 9.51 | 475,910 | 9.06 | 14.82 | 2.80 |
| 21 | 22-Apr | 331.80 | 348.30 | 320.00 | 323.24 | 334.67 | -0.79 | 2,304.87 | 3,030,672 | 25.53 | 767,098 | 14.60 | 25.67 | 4.51 |
| 22 | 21-Apr | 272.00 | 325.80 | 272.00 | 325.80 | 310.92 | 20.00 | 2,323.12 | 2,720,553 | 22.92 | 927,671 | 17.66 | 28.84 | 5.45 |
| 23 | 17-Apr | 253.00 | 275.00 | 250.94 | 271.50 | 269.21 | 7.42 | 1,935.93 | 934,515 | 7.87 | 321,362 | 6.12 | 8.65 | 1.89 |
| 24 | 16-Apr | 251.00 | 255.90 | 250.00 | 252.75 | 252.77 | 0.91 | 1,802.24 | 177,827 | 1.50 | 80,792 | 1.54 | 2.04 | 0.47 |
| 25 | 15-Apr | 244.80 | 251.30 | 242.24 | 250.46 | 247.92 | 4.27 | 1,785.91 | 248,342 | 2.09 | 136,608 | 2.60 | 3.39 | 0.80 |
| 26 | 11-Apr | 245.00 | 245.00 | 238.17 | 240.20 | 240.75 | 2.13 | 1,712.75 | 155,259 | 1.31 | 72,913 | 1.39 | 1.76 | 0.43 |
| 27 | 09-Apr | 239.05 | 242.78 | 234.03 | 235.18 | 237.80 | -0.04 | 1,676.95 | 248,104 | 2.09 | 104,567 | 1.99 | 2.49 | 0.61 |
| 28 | 08-Apr | 236.00 | 242.00 | 230.41 | 235.28 | 234.67 | 3.35 | 1,677.67 | 227,674 | 1.92 | 63,905 | 1.22 | 1.50 | 0.38 |
| 29 | 07-Apr | 193.00 | 232.92 | 193.00 | 227.66 | 224.77 | -5.54 | 1,623.33 | 538,763 | 4.54 | 196,393 | 3.74 | 4.41 | 1.15 |
| 30 | 04-Apr | 251.42 | 252.12 | 237.00 | 241.02 | 242.50 | -4.18 | 1,718.60 | 429,628 | 3.62 | 214,171 | 4.08 | 5.19 | 1.26 |
| 31 | 03-Apr | 244.52 | 252.45 | 243.25 | 251.54 | 248.44 | 2.87 | 1,793.61 | 360,860 | 3.04 | 160,583 | 3.06 | 3.99 | 0.94 |
| 32 | 02-Apr | 245.00 | 248.89 | 239.15 | 244.52 | 244.22 | 0.00 | 1,743.55 | 381,790 | 3.22 | 160,776 | 3.06 | 3.93 | 0.94 |
| 33 | 01-Apr | 235.00 | 248.99 | 232.00 | 244.52 | 242.28 | 4.05 | 1,743.55 | 629,885 | 5.31 | 187,830 | 3.58 | 4.55 | 1.10 |
| 34 | 28-Mar | 240.50 | 247.50 | 233.00 | 235.00 | 239.39 | -2.71 | 1,675.00 | 553,758 | 4.67 | 283,321 | 5.39 | 6.78 | 1.67 |
| 35 | 27-Mar | 240.95 | 248.50 | 230.20 | 241.55 | 236.94 | 0.25 | 1,722.38 | 1,074,468 | 9.05 | 446,569 | 8.50 | 10.58 | 2.62 |
| 36 | 26-Mar | 249.65 | 251.85 | 239.65 | 240.95 | 243.86 | -3.48 | 1,718.10 | 668,979 | 5.64 | 327,669 | 6.24 | 7.99 | 1.93 |
| 37 | 25-Mar | 265.50 | 267.45 | 248.60 | 249.65 | 254.56 | -5.54 | 1,780.13 | 487,942 | 4.11 | 271,115 | 5.16 | 6.90 | 1.59 |
| 38 | 24-Mar | 268.05 | 273.95 | 261.40 | 264.30 | 267.48 | -1.14 | 1,884.59 | 416,809 | 3.51 | 225,330 | 4.29 | 6.03 | 1.32 |
| 39 | 21-Mar | 260.40 | 270.00 | 258.15 | 267.35 | 265.71 | 3.60 | 1,906.34 | 552,435 | 4.65 | 263,130 | 5.01 | 6.99 | 1.55 |
| 40 | 20-Mar | 257.50 | 265.85 | 254.40 | 258.05 | 259.73 | 0.96 | 1,840.03 | 467,667 | 3.94 | 213,395 | 4.06 | 5.54 | 1.25 |
| 41 | 19-Mar | 248.20 | 259.40 | 248.20 | 255.60 | 255.63 | 3.00 | 1,822.56 | 537,235 | 4.53 | 211,666 | 4.03 | 5.41 | 1.24 |
| 42 | 18-Mar | 245.90 | 251.25 | 242.90 | 248.15 | 246.73 | 2.92 | 1,769.44 | 430,071 | 3.62 | 218,158 | 4.15 | 5.38 | 1.28 |
| 43 | 17-Mar | 243.15 | 248.00 | 240.05 | 241.10 | 242.59 | -0.86 | 1,719.17 | 464,264 | 3.91 | 147,508 | 2.81 | 3.58 | 0.87 |
| 44 | 13-Mar | 251.00 | 253.00 | 240.80 | 243.20 | 247.74 | -3.07 | 1,734.14 | 339,648 | 2.86 | 174,004 | 3.31 | 4.31 | 1.02 |
| 45 | 12-Mar | 246.50 | 254.00 | 245.55 | 250.90 | 249.02 | 1.60 | 1,789.05 | 469,845 | 3.96 | 179,241 | 3.41 | 4.46 | 1.05 |
| 46 | 11-Mar | 253.95 | 255.95 | 245.45 | 246.95 | 249.91 | -4.58 | 1,760.88 | 477,859 | 4.03 | 211,254 | 4.02 | 5.28 | 1.24 |
| 47 | 10-Mar | 275.00 | 277.40 | 256.00 | 258.80 | 265.27 | -5.34 | 1,845.38 | 444,515 | 3.74 | 210,835 | 4.01 | 5.59 | 1.24 |
| 48 | 07-Mar | 270.00 | 276.00 | 268.40 | 273.40 | 272.47 | 1.67 | 1,949.48 | 646,655 | 5.45 | 257,142 | 4.89 | 7.01 | 1.51 |
| 49 | 06-Mar | 261.00 | 277.70 | 260.95 | 268.90 | 270.55 | 4.04 | 1,917.40 | 1,323,223 | 11.15 | 428,670 | 8.16 | 11.60 | 2.52 |
| 50 | 05-Mar | 252.20 | 262.00 | 251.10 | 258.45 | 257.97 | 2.40 | 1,842.88 | 538,509 | 4.54 | 188,593 | 3.59 | 4.87 | 1.11 |
| 51 | 04-Mar | 252.50 | 260.95 | 249.35 | 252.40 | 254.36 | -0.16 | 1,799.74 | 536,787 | 4.52 | 173,101 | 3.29 | 4.40 | 1.02 |
| 52 | 03-Mar | 254.60 | 263.00 | 247.00 | 252.80 | 253.37 | 0.30 | 1,802.59 | 690,237 | 5.81 | 245,653 | 4.68 | 6.22 | 1.44 |
| 53 | 28-Feb | 270.20 | 270.20 | 250.00 | 252.05 | 254.87 | -6.20 | 1,797.25 | 1,051,763 | 8.86 | 571,087 | 10.87 | 14.56 | 3.36 |
| 54 | 27-Feb | 275.00 | 280.60 | 265.00 | 268.70 | 269.99 | -2.08 | 1,915.97 | 597,040 | 5.03 | 223,314 | 4.25 | 6.03 | 1.31 |
| 55 | 25-Feb | 282.55 | 287.95 | 272.60 | 274.40 | 276.78 | -2.21 | 1,956.61 | 330,348 | 2.78 | 162,051 | 3.08 | 4.49 | 0.95 |
| 56 | 24-Feb | 285.00 | 286.00 | 274.00 | 280.60 | 279.95 | -1.84 | 2,000.82 | 384,731 | 3.24 | 163,478 | 3.11 | 4.58 | 0.96 |
| 57 | 21-Feb | 291.50 | 296.05 | 284.00 | 285.85 | 288.91 | -1.60 | 2,038.26 | 371,232 | 3.13 | 154,278 | 2.94 | 4.46 | 0.91 |
| 58 | 20-Feb | 294.15 | 297.70 | 284.40 | 290.50 | 290.45 | -1.24 | 2,071.41 | 454,461 | 3.83 | 178,746 | 3.40 | 5.19 | 1.05 |
| 59 | 19-Feb | 281.80 | 306.60 | 279.00 | 294.15 | 294.74 | 4.38 | 2,097.44 | 517,119 | 4.36 | 174,391 | 3.32 | 5.14 | 1.03 |
| 60 | 18-Feb | 296.70 | 296.85 | 275.55 | 281.80 | 281.10 | -4.67 | 2,009.38 | 578,418 | 4.87 | 218,968 | 4.17 | 6.16 | 1.29 |
| 61 | 17-Feb | 299.95 | 305.00 | 290.10 | 295.60 | 297.22 | -1.07 | 2,107.78 | 344,964 | 2.91 | 107,909 | 2.05 | 3.21 | 0.63 |
| 62 | 14-Feb | 311.30 | 313.95 | 293.00 | 298.80 | 298.51 | -3.33 | 2,130.60 | 506,547 | 4.27 | 213,763 | 4.07 | 6.38 | 1.26 |
| 63 | 13-Feb | 309.35 | 317.05 | 308.55 | 309.10 | 312.03 | -1.69 | 2,204.04 | 342,925 | 2.89 | 125,556 | 2.39 | 3.92 | 0.74 |
| 64 | 12-Feb | 326.25 | 327.95 | 304.25 | 314.40 | 313.44 | -3.63 | 2,241.83 | 524,615 | 4.42 | 157,084 | 2.99 | 4.92 | 0.92 |
| 65 | 11-Feb | 313.05 | 333.90 | 313.05 | 326.25 | 323.25 | -3.78 | 2,326.33 | 476,120 | 4.01 | 148,270 | 2.82 | 4.79 | 0.87 |
| 66 | 10-Feb | 357.00 | 357.00 | 332.55 | 339.05 | 339.02 | -2.25 | 2,417.60 | 306,406 | 2.58 | 113,398 | 2.16 | 3.84 | 0.67 |
| 67 | 07-Feb | 341.60 | 352.45 | 338.55 | 346.85 | 344.17 | -0.49 | 2,473.22 | 385,611 | 3.25 | 110,703 | 2.11 | 3.81 | 0.65 |