| Macro-sector: Financial Services | Band: None | High52 Price: 437.45 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 10; VWAP21: | Low52 Price: 209.11 | Barrier: 227.61; Drift%: 0.82 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 161,805,826 | Low52 Date: 30-Mar-2026 | SHP: 81.8 / 0.69 / 7.26 / 10.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 326.8 / 264.2 | Week: 253.86 / 227.01 | Day: 231.2 / 218.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 222.30 | 231.20 | 218.00 | 229.50 | 226.81 | 2.14 | 3,713.44 | 55,971 | 2.36 | 22,896 | 1.65 | 0.52 | 14 |
| 2 | 01-Apr | 216.20 | 227.61 | 216.20 | 224.70 | 223.39 | 5.43 | 3,635.78 | 91,165 | 3.84 | 51,945 | 3.73 | 1.16 | 31 |
| 3 | 30-Mar | 215.00 | 218.80 | 209.11 | 213.13 | 213.25 | -3.11 | 3,448.57 | 222,337 | 9.36 | 142,888 | 10.27 | 3.05 | 86 |
| 4 | 27-Mar | 226.00 | 230.39 | 216.00 | 219.96 | 220.76 | -2.93 | 3,559.08 | 290,413 | 12.23 | 145,908 | 10.49 | 3.22 | 88 |
| 5 | 25-Mar | 224.95 | 229.00 | 222.08 | 226.61 | 226.85 | 2.42 | 3,666.68 | 138,355 | 5.83 | 78,478 | 5.64 | 1.78 | 47 |
| 6 | 24-Mar | 229.10 | 229.10 | 215.60 | 221.25 | 221.01 | -0.92 | 3,579.95 | 220,617 | 9.29 | 131,631 | 9.46 | 2.91 | 79 |
| 7 | 23-Mar | 232.28 | 232.28 | 218.00 | 223.30 | 222.45 | -3.50 | 3,613.12 | 151,096 | 6.36 | 97,878 | 7.04 | 2.18 | 59 |
| 8 | 20-Mar | 232.58 | 235.76 | 227.59 | 231.40 | 230.85 | -0.01 | 3,744.19 | 364,871 | 15.37 | 265,588 | 19.09 | 6.13 | 160 |
| 9 | 19-Mar | 253.00 | 253.70 | 229.00 | 231.43 | 237.60 | -8.70 | 3,744.67 | 439,868 | 18.52 | 277,792 | 19.97 | 6.60 | 167 |
| 10 | 18-Mar | 250.90 | 257.34 | 248.01 | 253.48 | 253.42 | 1.70 | 4,101.45 | 436,838 | 18.40 | 335,509 | 24.12 | 8.50 | 202 |
| 11 | 17-Mar | 250.00 | 253.99 | 245.60 | 249.24 | 248.96 | -0.29 | 4,032.85 | 123,901 | 5.22 | 104,999 | 7.55 | 2.61 | 63 |
| 12 | 16-Mar | 254.90 | 254.90 | 248.24 | 249.97 | 250.60 | -0.04 | 4,044.66 | 86,470 | 3.64 | 55,370 | 3.98 | 1.39 | 33 |
| 13 | 13-Mar | 252.25 | 253.76 | 249.10 | 250.08 | 250.42 | -1.58 | 4,046.44 | 89,608 | 3.77 | 73,551 | 5.29 | 1.84 | 44 |
| 14 | 12-Mar | 258.00 | 258.90 | 252.10 | 254.10 | 255.43 | -2.22 | 4,111.49 | 102,881 | 4.33 | 57,203 | 4.11 | 1.46 | 34 |
| 15 | 11-Mar | 258.75 | 261.73 | 253.70 | 259.88 | 257.93 | 0.60 | 4,205.01 | 129,025 | 5.43 | 90,015 | 6.47 | 2.32 | 54 |
| 16 | 10-Mar | 269.99 | 274.73 | 255.60 | 258.34 | 265.20 | -0.67 | 4,180.09 | 425,835 | 17.93 | 106,218 | 7.64 | 2.82 | 64 |
| 17 | 09-Mar | 249.80 | 262.08 | 245.00 | 260.07 | 255.43 | 9.15 | 4,208.08 | 617,349 | 26.00 | 140,159 | 10.08 | 3.58 | 85 |
| 18 | 06-Mar | 230.65 | 240.18 | 228.31 | 238.26 | 234.90 | 2.92 | 3,855.19 | 80,217 | 3.38 | 43,653 | 3.14 | 1.03 | 26 |
| 19 | 05-Mar | 231.10 | 238.00 | 228.00 | 231.49 | 231.80 | -0.69 | 3,745.64 | 91,085 | 3.84 | 59,677 | 4.29 | 1.38 | 36 |
| 20 | 04-Mar | 227.20 | 242.64 | 227.20 | 233.11 | 237.25 | -3.41 | 3,771.86 | 120,523 | 5.08 | 67,104 | 4.82 | 1.59 | 40 |
| 21 | 02-Mar | 229.31 | 246.99 | 229.02 | 241.34 | 241.40 | -0.58 | 3,905.02 | 74,508 | 3.14 | 39,342 | 2.83 | 0.95 | 24 |
| 22 | 27-Feb | 243.60 | 247.86 | 241.01 | 242.75 | 244.55 | -1.18 | 3,927.84 | 33,446 | 1.41 | 17,795 | 1.28 | 0.44 | 11 |
| 23 | 26-Feb | 239.90 | 253.86 | 239.90 | 245.65 | 248.21 | 2.38 | 3,974.76 | 116,249 | 4.90 | 41,735 | 3.00 | 1.04 | 25 |
| 24 | 25-Feb | 240.10 | 242.98 | 239.00 | 239.94 | 240.14 | -0.07 | 3,882.37 | 39,869 | 1.68 | 28,641 | 2.06 | 0.69 | 17 |
| 25 | 24-Feb | 237.00 | 241.00 | 227.01 | 240.10 | 233.34 | 0.80 | 3,884.96 | 194,829 | 8.20 | 143,363 | 10.31 | 3.35 | 86 |
| 26 | 23-Feb | 246.00 | 248.11 | 236.21 | 238.19 | 240.57 | -3.68 | 3,854.05 | 275,921 | 11.62 | 218,522 | 15.71 | 5.26 | 132 |
| 27 | 20-Feb | 247.01 | 250.00 | 246.61 | 247.28 | 247.80 | -0.87 | 4,001.13 | 23,745 | 1.00 | 13,909 | 1.00 | 0.34 | 8 |
| 28 | 19-Feb | 250.00 | 252.98 | 246.22 | 249.44 | 248.89 | 0.02 | 4,036.08 | 52,861 | 2.23 | 30,088 | 2.16 | 0.75 | 18 |
| 29 | 18-Feb | 251.60 | 258.80 | 247.80 | 249.39 | 250.05 | -0.88 | 4,035.28 | 139,591 | 5.88 | 122,899 | 8.84 | 3.07 | 74 |
| 30 | 17-Feb | 248.35 | 255.69 | 248.35 | 251.60 | 252.27 | 0.16 | 4,071.03 | 68,928 | 2.90 | 37,568 | 2.70 | 0.95 | 23 |
| 31 | 16-Feb | 261.00 | 261.00 | 248.40 | 251.21 | 253.66 | -3.98 | 4,064.72 | 529,740 | 22.31 | 466,199 | 33.52 | 11.83 | 281 |
| 32 | 13-Feb | 263.10 | 265.89 | 255.32 | 261.63 | 259.77 | -1.61 | 4,233.33 | 89,016 | 3.75 | 56,753 | 4.08 | 1.47 | 34 |
| 33 | 12-Feb | 268.01 | 270.60 | 263.37 | 265.90 | 266.87 | -2.45 | 4,302.42 | 233,093 | 9.82 | 186,045 | 13.37 | 4.96 | 112 |
| 34 | 11-Feb | 266.90 | 274.90 | 266.28 | 272.58 | 270.07 | 0.95 | 4,410.50 | 62,676 | 2.64 | 34,247 | 2.46 | 0.92 | 21 |
| 35 | 10-Feb | 263.51 | 272.00 | 263.51 | 270.02 | 268.53 | 2.47 | 4,369.08 | 103,907 | 4.38 | 57,337 | 4.12 | 1.54 | 35 |
| 36 | 09-Feb | 261.36 | 266.00 | 255.20 | 263.51 | 260.73 | 1.32 | 4,263.75 | 73,994 | 3.12 | 39,490 | 2.84 | 1.03 | 24 |
| 37 | 06-Feb | 257.10 | 261.63 | 257.10 | 260.08 | 259.44 | 0.27 | 4,208.25 | 86,748 | 3.65 | 51,787 | 3.72 | 1.34 | 27 |
| 38 | 05-Feb | 253.15 | 261.89 | 251.56 | 259.39 | 257.23 | 1.59 | 4,197.08 | 334,541 | 14.09 | 254,284 | 18.28 | 6.54 | 134 |
| 39 | 04-Feb | 269.02 | 274.00 | 248.40 | 255.32 | 254.83 | -4.81 | 4,131.23 | 225,325 | 9.49 | 121,046 | 8.70 | 3.08 | 64 |
| 40 | 03-Feb | 262.01 | 272.90 | 256.00 | 268.22 | 264.02 | 5.37 | 4,339.96 | 149,510 | 6.30 | 85,253 | 6.13 | 2.25 | 45 |
| 41 | 02-Feb | 244.85 | 257.26 | 235.00 | 254.56 | 247.11 | 5.37 | 4,118.93 | 105,612 | 4.45 | 61,526 | 4.42 | 1.52 | 32 |
| 42 | 01-Feb | 248.90 | 250.00 | 237.01 | 241.58 | 246.34 | -3.06 | 3,908.91 | 38,902 | 1.64 | 20,289 | 1.46 | 0.50 | 11 |
| 43 | 30-Jan | 252.00 | 252.00 | 240.00 | 249.20 | 246.80 | 0.26 | 4,032.20 | 133,866 | 5.64 | 60,206 | 4.33 | 1.49 | 32 |
| 44 | 29-Jan | 242.65 | 253.45 | 242.65 | 248.55 | 248.24 | 2.43 | 4,021.68 | 87,385 | 3.68 | 38,398 | 2.76 | 0.95 | 20 |
| 45 | 28-Jan | 236.00 | 245.00 | 235.25 | 242.65 | 241.56 | 2.82 | 3,926.22 | 99,589 | 4.19 | 46,993 | 3.38 | 1.14 | 25 |
| 46 | 27-Jan | 245.00 | 245.00 | 231.05 | 236.00 | 235.22 | -2.32 | 3,818.00 | 171,782 | 7.23 | 97,738 | 7.03 | 2.30 | 52 |
| 47 | 23-Jan | 243.00 | 244.50 | 237.35 | 241.60 | 241.76 | 0.15 | 3,909.23 | 193,085 | 8.13 | 133,060 | 9.57 | 3.22 | 70 |
| 48 | 22-Jan | 237.50 | 245.45 | 235.00 | 241.25 | 240.94 | 2.81 | 3,903.57 | 170,646 | 7.19 | 100,567 | 7.23 | 2.42 | 53 |
| 49 | 21-Jan | 243.65 | 243.65 | 232.00 | 234.65 | 238.17 | -3.44 | 3,796.77 | 89,044 | 3.75 | 48,891 | 3.51 | 1.16 | 26 |
| 50 | 20-Jan | 255.00 | 255.00 | 242.00 | 243.00 | 248.26 | -4.72 | 3,931.00 | 105,322 | 4.44 | 62,678 | 4.51 | 1.56 | 33 |
| 51 | 19-Jan | 268.50 | 271.90 | 251.00 | 255.05 | 262.61 | -5.08 | 4,126.86 | 148,928 | 6.27 | 97,413 | 7.00 | 2.56 | 51 |
| 52 | 16-Jan | 273.00 | 277.60 | 265.80 | 268.70 | 269.66 | -2.31 | 4,347.72 | 159,916 | 6.73 | 123,643 | 8.89 | 3.33 | 65 |
| 53 | 14-Jan | 277.40 | 278.20 | 271.90 | 275.05 | 274.92 | -0.38 | 4,450.47 | 41,737 | 1.76 | 27,171 | 1.95 | 0.75 | 14 |
| 54 | 13-Jan | 273.70 | 277.90 | 269.05 | 276.10 | 273.59 | 0.88 | 4,467.46 | 69,208 | 2.91 | 36,073 | 2.59 | 0.99 | 19 |
| 55 | 12-Jan | 272.80 | 275.00 | 265.00 | 273.70 | 270.82 | -0.20 | 4,428.63 | 59,123 | 2.49 | 24,020 | 1.73 | 0.65 | 13 |
| 56 | 09-Jan | 284.80 | 284.85 | 270.35 | 274.25 | 275.33 | -3.18 | 4,437.52 | 120,261 | 5.06 | 72,592 | 5.22 | 2.00 | 38 |
| 57 | 08-Jan | 296.10 | 299.50 | 280.50 | 283.25 | 289.07 | -4.32 | 4,583.15 | 82,156 | 3.46 | 44,730 | 3.22 | 1.29 | 24 |
| 58 | 07-Jan | 284.00 | 305.00 | 283.95 | 296.05 | 296.40 | 3.62 | 4,790.26 | 245,588 | 10.34 | 112,788 | 8.11 | 3.34 | 60 |
| 59 | 06-Jan | 280.00 | 288.60 | 276.25 | 285.70 | 283.57 | 2.36 | 4,622.79 | 99,239 | 4.18 | 53,400 | 3.84 | 1.51 | 28 |
| 60 | 05-Jan | 281.10 | 284.00 | 275.10 | 279.10 | 278.97 | -1.12 | 4,516.00 | 75,449 | 3.18 | 32,541 | 2.34 | 0.91 | 17 |
| 61 | 02-Jan | 278.20 | 286.60 | 274.10 | 282.25 | 281.59 | 1.46 | 4,566.97 | 114,626 | 4.83 | 47,363 | 3.40 | 1.33 | 25 |
| 62 | 01-Jan | 269.35 | 288.50 | 269.35 | 278.20 | 279.88 | 3.29 | 4,501.44 | 344,759 | 14.52 | 83,991 | 6.04 | 2.35 | 44 |
| 63 | 31-Dec | 273.15 | 278.25 | 268.00 | 269.35 | 272.46 | -1.39 | 4,358.24 | 144,459 | 6.08 | 82,163 | 5.91 | 2.24 | 43 |
| 64 | 30-Dec | 270.80 | 275.25 | 267.75 | 273.15 | 271.73 | 1.24 | 4,419.73 | 79,229 | 3.34 | 34,099 | 2.45 | 0.93 | 18 |
| 65 | 29-Dec | 273.75 | 275.95 | 264.20 | 269.80 | 268.47 | -1.44 | 4,365.52 | 560,911 | 23.62 | 442,243 | 31.79 | 11.87 | 233 |
| 66 | 26-Dec | 269.00 | 285.95 | 269.00 | 273.75 | 275.98 | -0.22 | 4,429.43 | 234,504 | 9.88 | 74,489 | 5.36 | 2.06 | 39 |
| 67 | 24-Dec | 280.00 | 281.95 | 273.15 | 274.35 | 276.97 | -1.70 | 4,439.14 | 57,038 | 2.40 | 30,760 | 2.21 | 0.85 | 16 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS STYL