| Macro-sector: Financial Services | Band: 20 | High52 Price: 7.87 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Financial Technology (Fintech) | Face Value: 1; VWAP21: | Low52 Price: 3.4 | Barrier: 3.99; Drift%: -3.1 |
| Basic Industry: Financial Technology (Fintech) | Total Equity: 209,806,690 | Low52 Date: 09-Apr-2025 | SHP: 38.33 / 3.16 / 0.0 / 58.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 7.8 / 3.82 | Month: 4.25 / 3.91 | Week: 4.07 / 3.71 | Day: 3.94 / 3.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3.83 | 3.94 | 3.80 | 3.87 | 3.84 | 1.84 | 81.20 | 99,694 | 2.74 | 82,244 | 82,244.00 | 0.03 | 7 |
| 2 | 11-Nov | 3.87 | 3.87 | 3.80 | 3.80 | 3.83 | -1.81 | 79.73 | 90,408 | 2.48 | 86,961 | 86,961.00 | 0.03 | 7 |
| 3 | 10-Nov | 3.86 | 3.94 | 3.82 | 3.87 | 3.87 | 0.26 | 81.20 | 92,802 | 2.55 | 77,183 | 77,183.00 | 0.03 | 6 |
| 4 | 07-Nov | 3.92 | 3.96 | 3.85 | 3.86 | 3.89 | -1.28 | 80.99 | 50,114 | 1.38 | 37,255 | 37,255.00 | 0.01 | 3 |
| 5 | 06-Nov | 3.85 | 3.99 | 3.85 | 3.91 | 3.93 | -0.51 | 82.03 | 61,449 | 1.69 | 43,335 | 43,335.00 | 0.02 | 4 |
| 6 | 04-Nov | 3.94 | 3.99 | 3.90 | 3.93 | 3.93 | -0.25 | 82.45 | 78,331 | 2.15 | 62,012 | 62,012.00 | 0.02 | 5 |
| 7 | 03-Nov | 3.97 | 4.00 | 3.92 | 3.94 | 3.96 | -0.76 | 82.66 | 76,663 | 2.10 | 56,713 | 56,713.00 | 0.02 | 5 |
| 8 | 31-Oct | 3.94 | 4.00 | 3.93 | 3.97 | 3.97 | 0.76 | 83.29 | 91,212 | 2.50 | 81,515 | 81,515.00 | 0.03 | 7 |
| 9 | 30-Oct | 3.93 | 3.97 | 3.91 | 3.94 | 3.94 | 0.25 | 82.66 | 55,559 | 1.53 | 39,276 | 39,276.00 | 0.02 | 3 |
| 10 | 29-Oct | 3.91 | 3.98 | 3.87 | 3.93 | 3.93 | 0.26 | 82.45 | 80,834 | 2.22 | 57,318 | 57,318.00 | 0.02 | 5 |
| 11 | 28-Oct | 3.99 | 4.00 | 3.90 | 3.92 | 3.93 | 0.26 | 82.24 | 93,194 | 2.56 | 67,505 | 67,505.00 | 0.03 | 5 |
| 12 | 27-Oct | 3.99 | 4.07 | 3.71 | 3.91 | 3.91 | -2.01 | 82.03 | 155,179 | 4.26 | 118,021 | 118,021.00 | 0.05 | 10 |
| 13 | 24-Oct | 3.98 | 4.13 | 3.94 | 3.99 | 4.00 | 0.50 | 83.71 | 138,955 | 3.81 | 78,105 | 78,105.00 | 0.00 | 6 |
| 14 | 23-Oct | 3.95 | 4.10 | 3.90 | 3.97 | 3.98 | 0.00 | 83.29 | 107,003 | 2.94 | 72,010 | 72,010.00 | 0.03 | 6 |
| 15 | 21-Oct | 3.94 | 4.02 | 3.94 | 3.97 | 3.98 | 1.02 | 83.29 | 37,979 | 1.04 | 30,763 | 30,763.00 | 0.01 | 3 |
| 16 | 20-Oct | 4.25 | 4.25 | 3.76 | 3.93 | 3.98 | -1.26 | 82.45 | 404,769 | 11.11 | 208,501 | 208,501.00 | 0.08 | 17 |
| 17 | 17-Oct | 3.96 | 4.00 | 3.89 | 3.98 | 3.96 | 0.51 | 83.50 | 54,652 | 1.50 | 0 | 0.00 | 0.00 | 4 |
| 18 | 16-Oct | 4.00 | 4.02 | 3.92 | 3.96 | 3.96 | -0.50 | 83.08 | 58,053 | 1.59 | 0 | 0.00 | 0.00 | 5 |
| 19 | 15-Oct | 3.85 | 4.00 | 3.85 | 3.98 | 3.94 | 0.76 | 83.50 | 65,838 | 1.81 | 0 | 0.00 | 0.00 | 5 |
| 20 | 14-Oct | 4.14 | 4.14 | 3.90 | 3.95 | 3.98 | -0.25 | 82.87 | 96,563 | 2.65 | 0 | 0.00 | 0.00 | 8 |
| 21 | 13-Oct | 3.99 | 4.15 | 3.92 | 3.96 | 4.00 | -0.75 | 83.08 | 83,415 | 2.29 | 0 | 0.00 | 0.00 | 7 |
| 22 | 10-Oct | 3.90 | 4.04 | 3.89 | 3.99 | 3.97 | 1.53 | 83.71 | 139,318 | 3.82 | 0 | 0.00 | 0.00 | 11 |
| 23 | 09-Oct | 3.96 | 4.00 | 3.93 | 3.93 | 3.96 | -1.26 | 82.45 | 66,420 | 1.82 | 0 | 0.00 | 0.00 | 5 |
| 24 | 08-Oct | 3.96 | 4.04 | 3.96 | 3.98 | 3.97 | 0.25 | 83.50 | 85,479 | 2.35 | 0 | 0.00 | 0.00 | 7 |
| 25 | 07-Oct | 4.00 | 4.02 | 3.97 | 3.97 | 3.98 | -0.50 | 83.29 | 84,036 | 2.31 | 0 | 0.00 | 0.00 | 7 |
| 26 | 06-Oct | 4.02 | 4.09 | 3.96 | 3.99 | 4.00 | -0.25 | 83.71 | 156,700 | 4.30 | 0 | 0.00 | 0.00 | 13 |
| 27 | 03-Oct | 4.13 | 4.13 | 4.00 | 4.00 | 4.03 | -3.15 | 83.00 | 191,434 | 5.26 | 0 | 0.00 | 0.00 | 16 |
| 28 | 01-Oct | 4.09 | 4.14 | 4.01 | 4.13 | 4.09 | 2.99 | 86.65 | 64,407 | 1.77 | 0 | 0.00 | 0.00 | 5 |
| 29 | 30-Sep | 3.99 | 4.10 | 3.98 | 4.01 | 4.03 | 0.50 | 84.13 | 47,939 | 1.32 | 0 | 0.00 | 0.00 | 4 |
| 30 | 29-Sep | 4.09 | 4.15 | 3.99 | 3.99 | 4.02 | -1.97 | 83.71 | 88,270 | 2.42 | 0 | 0.00 | 0.00 | 7 |
| 31 | 26-Sep | 4.11 | 4.15 | 4.05 | 4.07 | 4.11 | 0.00 | 85.39 | 46,758 | 1.28 | 0 | 0.00 | 0.00 | 4 |
| 32 | 25-Sep | 4.01 | 4.16 | 4.01 | 4.07 | 4.08 | -0.25 | 85.39 | 54,607 | 1.50 | 0 | 0.00 | 0.00 | 4 |
| 33 | 24-Sep | 3.96 | 4.19 | 3.96 | 4.08 | 4.11 | -0.73 | 85.60 | 137,516 | 3.78 | 0 | 0.00 | 0.00 | 11 |
| 34 | 23-Sep | 4.06 | 4.19 | 4.05 | 4.11 | 4.09 | -0.48 | 86.23 | 36,425 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 35 | 22-Sep | 4.13 | 4.20 | 4.13 | 4.13 | 4.15 | 0.00 | 86.65 | 39,200 | 1.08 | 0 | 0.00 | 0.00 | 3 |
| 36 | 19-Sep | 4.13 | 4.24 | 4.05 | 4.13 | 4.13 | 0.00 | 86.65 | 92,483 | 2.54 | 0 | 0.00 | 0.00 | 8 |
| 37 | 18-Sep | 4.11 | 4.14 | 4.06 | 4.13 | 4.09 | 0.49 | 86.65 | 72,222 | 1.98 | 0 | 0.00 | 0.00 | 6 |
| 38 | 17-Sep | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | -0.24 | 86.23 | 71,135 | 1.95 | 0 | 0.00 | 0.00 | 6 |
| 39 | 16-Sep | 4.04 | 4.15 | 4.04 | 4.12 | 4.09 | 0.24 | 86.44 | 73,594 | 2.02 | 0 | 0.00 | 0.00 | 6 |
| 40 | 15-Sep | 4.11 | 4.17 | 4.10 | 4.11 | 4.13 | 0.00 | 86.23 | 86,759 | 2.38 | 0 | 0.00 | 0.00 | 7 |
| 41 | 12-Sep | 4.10 | 4.15 | 4.06 | 4.11 | 4.11 | 0.24 | 86.23 | 117,669 | 3.23 | 0 | 0.00 | 0.00 | 10 |
| 42 | 11-Sep | 4.05 | 4.16 | 4.05 | 4.10 | 4.11 | -0.49 | 86.02 | 83,276 | 2.29 | 0 | 0.00 | 0.00 | 7 |
| 43 | 10-Sep | 4.10 | 4.19 | 3.91 | 4.12 | 4.07 | 0.00 | 86.44 | 119,713 | 3.29 | 0 | 0.00 | 0.00 | 10 |
| 44 | 09-Sep | 4.23 | 4.23 | 4.05 | 4.12 | 4.14 | -1.20 | 86.44 | 60,023 | 1.65 | 0 | 0.00 | 0.00 | 5 |
| 45 | 08-Sep | 4.15 | 4.23 | 4.10 | 4.17 | 4.16 | 0.48 | 87.49 | 89,524 | 2.46 | 0 | 0.00 | 0.00 | 7 |
| 46 | 05-Sep | 4.09 | 4.20 | 4.05 | 4.15 | 4.11 | 0.73 | 87.07 | 78,086 | 2.14 | 0 | 0.00 | 0.00 | 6 |
| 47 | 04-Sep | 4.08 | 4.19 | 4.08 | 4.12 | 4.13 | -0.48 | 86.44 | 51,125 | 1.40 | 0 | 0.00 | 0.00 | 4 |
| 48 | 03-Sep | 4.19 | 4.19 | 4.12 | 4.14 | 4.15 | 0.00 | 86.86 | 59,843 | 1.64 | 0 | 0.00 | 0.00 | 5 |
| 49 | 02-Sep | 4.11 | 4.25 | 4.11 | 4.14 | 4.17 | -0.72 | 86.86 | 45,422 | 1.25 | 0 | 0.00 | 0.00 | 4 |
| 50 | 01-Sep | 4.12 | 4.22 | 4.12 | 4.17 | 4.16 | 1.21 | 87.49 | 64,100 | 1.76 | 0 | 0.00 | 0.00 | 5 |
| 51 | 29-Aug | 4.05 | 4.25 | 4.05 | 4.12 | 4.13 | 0.24 | 86.44 | 50,548 | 1.39 | 0 | 0.00 | 0.00 | 4 |
| 52 | 28-Aug | 4.04 | 4.23 | 4.04 | 4.11 | 4.16 | -0.72 | 86.23 | 67,070 | 1.84 | 0 | 0.00 | 0.00 | 5 |
| 53 | 26-Aug | 4.15 | 4.24 | 4.08 | 4.14 | 4.16 | -1.43 | 86.86 | 54,016 | 1.48 | 0 | 0.00 | 0.00 | 4 |
| 54 | 25-Aug | 4.06 | 4.30 | 4.06 | 4.20 | 4.18 | 1.94 | 88.12 | 41,137 | 1.13 | 0 | 0.00 | 0.00 | 3 |
| 55 | 22-Aug | 4.15 | 4.15 | 4.03 | 4.12 | 4.11 | 1.23 | 86.44 | 69,205 | 1.90 | 0 | 0.00 | 0.00 | 6 |
| 56 | 21-Aug | 4.20 | 4.28 | 4.05 | 4.07 | 4.12 | -3.10 | 85.39 | 246,410 | 6.76 | 0 | 0.00 | 0.00 | 20 |
| 57 | 20-Aug | 4.10 | 4.29 | 4.09 | 4.20 | 4.17 | 0.72 | 88.12 | 110,004 | 3.02 | 0 | 0.00 | 0.00 | 9 |
| 58 | 19-Aug | 4.24 | 4.45 | 4.12 | 4.17 | 4.20 | -1.65 | 87.49 | 142,182 | 3.90 | 0 | 0.00 | 0.00 | 12 |
| 59 | 18-Aug | 4.24 | 4.43 | 4.16 | 4.24 | 4.24 | 0.00 | 88.96 | 84,750 | 2.33 | 0 | 0.00 | 0.00 | 7 |
| 60 | 14-Aug | 4.39 | 4.41 | 4.13 | 4.24 | 4.26 | -2.30 | 88.96 | 63,861 | 1.75 | 0 | 0.00 | 0.00 | 5 |
| 61 | 13-Aug | 4.14 | 4.34 | 4.05 | 4.34 | 4.27 | 4.83 | 91.06 | 213,350 | 5.86 | 0 | 0.00 | 0.00 | 17 |
| 62 | 12-Aug | 4.01 | 4.24 | 4.00 | 4.14 | 4.11 | -0.24 | 86.86 | 163,961 | 4.50 | 0 | 0.00 | 0.00 | 13 |
| 63 | 11-Aug | 4.24 | 4.38 | 4.15 | 4.15 | 4.26 | -4.82 | 87.07 | 130,791 | 3.59 | 0 | 0.00 | 0.00 | 11 |
| 64 | 08-Aug | 4.46 | 4.46 | 4.33 | 4.36 | 4.39 | -1.58 | 91.48 | 102,332 | 2.81 | 0 | 0.00 | 0.00 | 8 |
| 65 | 07-Aug | 4.48 | 4.55 | 4.30 | 4.43 | 4.37 | -1.12 | 92.94 | 171,662 | 4.71 | 0 | 0.00 | 0.00 | 14 |
| 66 | 06-Aug | 4.65 | 4.65 | 4.40 | 4.48 | 4.52 | -1.32 | 93.99 | 239,203 | 6.57 | 0 | 0.00 | 0.00 | 19 |
| 67 | 05-Aug | 4.75 | 4.75 | 4.41 | 4.54 | 4.55 | -1.94 | 95.25 | 87,084 | 2.39 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS STYL