| 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 | Low52 Price: 3.4 | Barrier: 3.9; Drift%: -0.52 |
| 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 | Float14: | ||||
| High/Low Price | Quarter: 7.8 / 3.82 | Month: 5.15 / 3.82 | Week: 3.97 / 3.58 | Day: 4.0 / 3.78 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3.78 | 4.00 | 3.78 | 3.84 | 3.87 | -1.03 | 80.57 | 75,739 | 1.30 | 0 | 0.00 | 0.00 | 0.06 |
| 2 | 21-May | 3.90 | 3.94 | 3.82 | 3.88 | 3.89 | -0.77 | 81.40 | 95,206 | 1.63 | 0 | 0.00 | 0.00 | 0.08 |
| 3 | 20-May | 3.99 | 4.00 | 3.74 | 3.91 | 3.89 | 0.51 | 82.03 | 79,207 | 1.35 | 0 | 0.00 | 0.00 | 0.06 |
| 4 | 19-May | 3.87 | 3.91 | 3.80 | 3.89 | 3.88 | 0.52 | 81.61 | 104,530 | 1.79 | 0 | 0.00 | 0.00 | 0.09 |
| 5 | 16-May | 3.91 | 3.91 | 3.75 | 3.87 | 3.88 | -0.26 | 81.20 | 116,497 | 1.99 | 0 | 0.00 | 0.00 | 0.09 |
| 6 | 15-May | 3.80 | 3.97 | 3.67 | 3.88 | 3.82 | 0.52 | 81.40 | 105,206 | 1.80 | 0 | 0.00 | 0.00 | 0.09 |
| 7 | 14-May | 3.91 | 3.91 | 3.82 | 3.86 | 3.86 | 0.78 | 80.99 | 127,593 | 2.18 | 0 | 0.00 | 0.00 | 0.10 |
| 8 | 13-May | 3.97 | 3.97 | 3.71 | 3.83 | 3.85 | 0.79 | 80.36 | 67,018 | 1.15 | 0 | 0.00 | 0.00 | 0.05 |
| 9 | 12-May | 3.58 | 3.82 | 3.58 | 3.80 | 3.75 | 4.40 | 79.73 | 107,969 | 1.85 | 0 | 0.00 | 0.00 | 0.09 |
| 10 | 09-May | 3.75 | 3.75 | 3.58 | 3.64 | 3.63 | -3.45 | 76.37 | 93,166 | 1.59 | 0 | 0.00 | 0.00 | 0.08 |
| 11 | 08-May | 3.90 | 3.90 | 3.70 | 3.77 | 3.77 | -1.57 | 79.10 | 97,290 | 1.66 | 0 | 0.00 | 0.00 | 0.08 |
| 12 | 07-May | 3.89 | 3.89 | 3.80 | 3.83 | 3.83 | 0.00 | 80.36 | 63,848 | 1.09 | 0 | 0.00 | 0.00 | 0.05 |
| 13 | 06-May | 3.94 | 3.94 | 3.80 | 3.83 | 3.83 | -1.54 | 80.36 | 69,481 | 1.19 | 0 | 0.00 | 0.00 | 0.06 |
| 14 | 05-May | 4.00 | 4.00 | 3.76 | 3.89 | 3.87 | 1.57 | 81.61 | 73,361 | 1.25 | 0 | 0.00 | 0.00 | 0.06 |
| 15 | 02-May | 3.90 | 3.93 | 3.81 | 3.83 | 3.89 | -1.79 | 80.36 | 58,456 | 1.00 | 0 | 0.00 | 0.00 | 0.05 |
| 16 | 30-Apr | 3.73 | 3.99 | 3.73 | 3.90 | 3.87 | -0.26 | 81.82 | 67,711 | 1.16 | 0 | 0.00 | 0.00 | 0.06 |
| 17 | 29-Apr | 4.00 | 4.08 | 3.79 | 3.91 | 3.88 | -2.01 | 82.03 | 188,127 | 3.22 | 0 | 0.00 | 0.00 | 0.15 |
| 18 | 28-Apr | 3.99 | 4.09 | 3.99 | 3.99 | 4.01 | -2.44 | 83.71 | 73,842 | 1.26 | 0 | 0.00 | 0.00 | 0.06 |
| 19 | 25-Apr | 3.99 | 4.15 | 3.85 | 4.09 | 3.99 | 3.28 | 85.81 | 200,507 | 3.43 | 0 | 0.00 | 0.00 | 0.16 |
| 20 | 24-Apr | 4.00 | 4.00 | 3.90 | 3.96 | 3.97 | 0.25 | 83.08 | 89,663 | 1.53 | 0 | 0.00 | 0.00 | 0.07 |
| 21 | 23-Apr | 3.95 | 3.98 | 3.85 | 3.95 | 3.94 | 0.00 | 82.87 | 107,424 | 1.84 | 0 | 0.00 | 0.00 | 0.09 |
| 22 | 22-Apr | 3.98 | 3.99 | 3.76 | 3.95 | 3.91 | -0.25 | 82.87 | 140,973 | 2.41 | 0 | 0.00 | 0.00 | 0.11 |
| 23 | 21-Apr | 3.94 | 3.98 | 3.86 | 3.96 | 3.94 | 2.59 | 83.08 | 118,997 | 2.04 | 0 | 0.00 | 0.00 | 0.10 |
| 24 | 17-Apr | 4.04 | 4.04 | 3.78 | 3.86 | 3.90 | -2.77 | 80.99 | 322,325 | 5.51 | 0 | 0.00 | 0.00 | 0.26 |
| 25 | 16-Apr | 3.82 | 4.07 | 3.77 | 3.97 | 3.93 | 2.06 | 83.29 | 89,468 | 1.53 | 0 | 0.00 | 0.00 | 0.07 |
| 26 | 15-Apr | 3.73 | 3.90 | 3.71 | 3.89 | 3.86 | 4.29 | 81.61 | 158,496 | 2.71 | 0 | 0.00 | 0.00 | 0.13 |
| 27 | 11-Apr | 3.75 | 3.77 | 3.61 | 3.73 | 3.68 | 3.32 | 78.26 | 141,171 | 2.41 | 0 | 0.00 | 0.00 | 0.11 |
| 28 | 09-Apr | 3.64 | 3.72 | 3.40 | 3.61 | 3.64 | -0.28 | 75.74 | 140,201 | 2.40 | 95,140 | 95,140.00 | 0.03 | 0.08 |
| 29 | 08-Apr | 3.73 | 3.73 | 3.50 | 3.62 | 3.63 | 3.43 | 75.95 | 366,974 | 6.28 | 215,969 | 215,969.00 | 0.08 | 0.18 |
| 30 | 07-Apr | 3.61 | 3.67 | 3.43 | 3.50 | 3.54 | -7.65 | 73.43 | 389,800 | 6.67 | 288,261 | 288,261.00 | 0.10 | 0.23 |
| 31 | 04-Apr | 3.98 | 3.98 | 3.76 | 3.79 | 3.82 | -3.56 | 79.52 | 589,027 | 10.08 | 504,864 | 504,864.00 | 0.19 | 0.41 |
| 32 | 03-Apr | 3.98 | 4.00 | 3.90 | 3.93 | 3.96 | -0.76 | 82.45 | 662,262 | 11.33 | 341,360 | 341,360.00 | 0.14 | 0.28 |
| 33 | 02-Apr | 3.99 | 4.09 | 3.95 | 3.96 | 4.01 | -0.75 | 83.08 | 1,049,204 | 17.95 | 580,081 | 580,081.00 | 0.23 | 0.47 |
| 34 | 01-Apr | 3.95 | 4.05 | 3.85 | 3.99 | 3.99 | 1.01 | 83.71 | 423,836 | 7.25 | 336,642 | 336,642.00 | 0.13 | 0.27 |
| 35 | 28-Mar | 4.15 | 4.24 | 3.82 | 3.95 | 4.11 | -3.42 | 82.87 | 649,434 | 11.11 | 522,280 | 522,280.00 | 0.21 | 0.43 |
| 36 | 27-Mar | 4.52 | 4.56 | 4.00 | 4.09 | 4.12 | -8.30 | 85.81 | 2,519,622 | 43.10 | 1,853,737 | 1,853,737.00 | 0.76 | 1.51 |
| 37 | 26-Mar | 4.57 | 4.72 | 4.45 | 4.46 | 4.51 | -5.31 | 93.57 | 1,277,188 | 21.85 | 1,148,328 | 1,148,328.00 | 0.52 | 0.94 |
| 38 | 25-Mar | 4.75 | 4.79 | 4.64 | 4.71 | 4.68 | -0.42 | 98.82 | 163,420 | 2.80 | 144,972 | 144,972.00 | 0.07 | 0.12 |
| 39 | 24-Mar | 4.82 | 4.83 | 4.70 | 4.73 | 4.76 | -0.21 | 99.24 | 199,642 | 3.42 | 165,246 | 165,246.00 | 0.08 | 0.13 |
| 40 | 21-Mar | 4.56 | 4.84 | 4.56 | 4.74 | 4.73 | 1.28 | 99.45 | 214,467 | 3.67 | 136,943 | 136,943.00 | 0.06 | 0.11 |
| 41 | 20-Mar | 4.83 | 4.84 | 4.66 | 4.68 | 4.74 | 0.00 | 98.19 | 254,808 | 4.36 | 220,492 | 220,492.00 | 0.10 | 0.18 |
| 42 | 19-Mar | 4.70 | 4.85 | 4.56 | 4.68 | 4.72 | 1.74 | 98.19 | 456,514 | 7.81 | 326,426 | 326,426.00 | 0.15 | 0.27 |
| 43 | 18-Mar | 4.68 | 4.72 | 4.41 | 4.60 | 4.61 | 1.10 | 96.51 | 193,672 | 3.31 | 115,319 | 115,319.00 | 0.05 | 0.09 |
| 44 | 17-Mar | 4.50 | 4.70 | 4.50 | 4.55 | 4.59 | 0.66 | 95.46 | 162,928 | 2.79 | 121,998 | 121,998.00 | 0.06 | 0.10 |
| 45 | 13-Mar | 4.73 | 4.73 | 4.49 | 4.52 | 4.60 | -2.80 | 94.83 | 150,258 | 2.57 | 130,792 | 130,792.00 | 0.06 | 0.11 |
| 46 | 12-Mar | 4.77 | 4.77 | 4.64 | 4.65 | 4.69 | -0.64 | 97.56 | 110,406 | 1.89 | 94,651 | 94,651.00 | 0.04 | 0.08 |
| 47 | 11-Mar | 5.00 | 5.00 | 4.61 | 4.68 | 4.76 | -1.47 | 98.19 | 159,039 | 2.72 | 94,059 | 94,059.00 | 0.04 | 0.08 |
| 48 | 10-Mar | 4.93 | 5.04 | 4.60 | 4.75 | 4.87 | -3.46 | 99.66 | 138,426 | 2.37 | 102,694 | 102,694.00 | 0.05 | 0.08 |
| 49 | 07-Mar | 5.10 | 5.15 | 4.72 | 4.92 | 4.98 | -1.01 | 103.22 | 268,532 | 4.59 | 154,356 | 154,356.00 | 0.08 | 0.13 |
| 50 | 06-Mar | 5.00 | 5.10 | 4.86 | 4.97 | 5.00 | 4.19 | 104.27 | 212,594 | 3.64 | 102,447 | 102,447.00 | 0.00 | 0.08 |
| 51 | 05-Mar | 4.52 | 4.82 | 4.52 | 4.77 | 4.75 | 1.49 | 100.08 | 216,704 | 3.71 | 120,786 | 120,786.00 | 0.06 | 0.10 |
| 52 | 04-Mar | 4.76 | 4.80 | 4.63 | 4.70 | 4.73 | 1.73 | 98.61 | 157,990 | 2.70 | 75,890 | 75,890.00 | 0.04 | 0.06 |
| 53 | 03-Mar | 4.85 | 4.93 | 4.25 | 4.62 | 4.69 | -3.95 | 96.93 | 231,219 | 3.96 | 148,293 | 148,293.00 | 0.07 | 0.12 |
| 54 | 28-Feb | 4.86 | 5.01 | 4.57 | 4.81 | 4.73 | -1.03 | 100.92 | 233,186 | 3.99 | 135,598 | 135,598.00 | 0.06 | 0.11 |
| 55 | 27-Feb | 5.00 | 5.16 | 4.52 | 4.86 | 4.94 | -4.89 | 101.97 | 358,533 | 6.13 | 192,660 | 192,660.00 | 0.10 | 0.16 |
| 56 | 25-Feb | 5.00 | 5.40 | 5.00 | 5.11 | 5.16 | -0.58 | 107.21 | 186,538 | 3.19 | 140,270 | 140,270.00 | 0.07 | 0.11 |
| 57 | 24-Feb | 5.28 | 5.40 | 5.10 | 5.14 | 5.17 | -2.65 | 107.84 | 128,706 | 2.20 | 74,674 | 74,674.00 | 0.04 | 0.06 |
| 58 | 21-Feb | 5.47 | 5.68 | 5.20 | 5.28 | 5.42 | -3.47 | 110.78 | 260,517 | 4.46 | 145,492 | 145,492.00 | 0.08 | 0.12 |
| 59 | 20-Feb | 5.12 | 5.89 | 5.12 | 5.47 | 5.38 | 6.21 | 114.76 | 393,540 | 6.73 | 177,497 | 177,497.00 | 0.10 | 0.14 |
| 60 | 19-Feb | 5.25 | 5.30 | 5.12 | 5.15 | 5.17 | 0.19 | 108.05 | 107,786 | 1.84 | 73,664 | 73,664.00 | 0.04 | 0.06 |
| 61 | 18-Feb | 5.24 | 5.30 | 5.04 | 5.14 | 5.13 | 1.78 | 107.84 | 157,747 | 2.70 | 90,099 | 90,099.00 | 0.05 | 0.07 |
| 62 | 17-Feb | 5.39 | 5.52 | 5.00 | 5.05 | 5.16 | -4.36 | 105.95 | 262,666 | 4.49 | 147,423 | 147,423.00 | 0.08 | 0.12 |
| 63 | 14-Feb | 5.60 | 5.60 | 5.25 | 5.28 | 5.35 | -2.04 | 110.78 | 149,018 | 2.55 | 111,320 | 111,320.00 | 0.06 | 0.09 |
| 64 | 13-Feb | 5.47 | 5.68 | 5.25 | 5.39 | 5.50 | -1.46 | 113.09 | 276,715 | 4.73 | 148,264 | 148,264.00 | 0.08 | 0.12 |
| 65 | 12-Feb | 5.61 | 5.70 | 5.30 | 5.47 | 5.52 | -0.73 | 114.76 | 175,102 | 3.00 | 120,212 | 120,212.00 | 0.07 | 0.10 |
| 66 | 11-Feb | 5.75 | 5.90 | 5.50 | 5.51 | 5.63 | -4.17 | 115.60 | 158,153 | 2.71 | 117,944 | 117,944.00 | 0.07 | 0.10 |
| 67 | 10-Feb | 5.80 | 5.89 | 5.60 | 5.75 | 5.75 | -1.20 | 120.64 | 217,608 | 3.72 | 141,318 | 141,318.00 | 0.08 | 0.12 |
Similar Stocks: INFIBEAM PAYTM POLICYBZR AGSTRA MOBIKWIK SUVIDHAA MOS