| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,494.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: 1,285.49 | Low52 Price: 905.0 | Barrier: 1,258.6; Drift%: -7.78 |
| Basic Industry: Asset Management Company | Total Equity: 128,192,037 | Low52 Date: 19-Feb-2025 | SHP: 0.0 / 7.62 / 59.71 / 32.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 22 | ||||
| High/Low Price | Quarter: 1,400.0 / 905.0 | Month: 1,418.0 / 1,285.5 | Week: 1,345.0 / 1,232.3 | Day: 1,188.7 / 1,163.5 | Sis67: 20 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,188.00 | 1,188.70 | 1,163.50 | 1,167.70 | 1,169.52 | -0.49 | 14,968.98 | 108,863 | 3.24 | 69,087 | 4.30 | 8.08 | 16 |
| 2 | 11-Nov | 1,201.40 | 1,204.80 | 1,171.00 | 1,173.50 | 1,180.19 | -2.32 | 15,043.34 | 113,566 | 3.38 | 72,188 | 4.49 | 8.52 | 17 |
| 3 | 10-Nov | 1,202.20 | 1,209.60 | 1,187.10 | 1,201.40 | 1,199.51 | -0.63 | 15,400.99 | 72,574 | 2.16 | 40,806 | 2.54 | 4.89 | 10 |
| 4 | 07-Nov | 1,200.00 | 1,218.50 | 1,176.00 | 1,209.00 | 1,195.97 | 0.58 | 15,498.00 | 111,779 | 3.33 | 56,104 | 3.49 | 6.71 | 13 |
| 5 | 06-Nov | 1,225.00 | 1,229.20 | 1,197.10 | 1,202.00 | 1,207.81 | -0.85 | 15,408.00 | 71,207 | 2.12 | 38,401 | 2.39 | 4.64 | 9 |
| 6 | 04-Nov | 1,239.60 | 1,240.50 | 1,200.00 | 1,212.30 | 1,224.97 | -1.97 | 15,540.72 | 213,340 | 6.35 | 163,270 | 10.15 | 20.00 | 39 |
| 7 | 03-Nov | 1,247.50 | 1,258.60 | 1,233.70 | 1,236.70 | 1,240.99 | -0.87 | 15,853.51 | 52,816 | 1.57 | 26,876 | 1.67 | 3.34 | 6 |
| 8 | 31-Oct | 1,250.40 | 1,259.90 | 1,241.80 | 1,247.60 | 1,247.00 | -0.03 | 15,993.24 | 103,979 | 3.10 | 60,882 | 3.79 | 7.00 | 14 |
| 9 | 30-Oct | 1,276.20 | 1,276.80 | 1,232.30 | 1,248.00 | 1,244.42 | -2.26 | 15,998.00 | 298,334 | 8.88 | 160,692 | 9.99 | 20.00 | 38 |
| 10 | 29-Oct | 1,270.00 | 1,282.90 | 1,261.00 | 1,276.80 | 1,274.09 | -2.09 | 16,367.56 | 227,703 | 6.78 | 122,825 | 7.64 | 15.65 | 29 |
| 11 | 28-Oct | 1,317.30 | 1,329.90 | 1,301.40 | 1,304.10 | 1,310.72 | -1.00 | 16,717.52 | 75,248 | 2.24 | 40,532 | 2.52 | 5.31 | 10 |
| 12 | 27-Oct | 1,340.00 | 1,345.00 | 1,315.00 | 1,317.30 | 1,323.58 | -1.72 | 16,886.74 | 103,847 | 3.09 | 59,131 | 3.68 | 7.83 | 14 |
| 13 | 24-Oct | 1,315.00 | 1,343.90 | 1,300.90 | 1,340.30 | 1,326.93 | 2.05 | 17,181.58 | 218,304 | 6.50 | 129,961 | 8.08 | 17.24 | 31 |
| 14 | 23-Oct | 1,328.50 | 1,336.70 | 1,299.00 | 1,313.40 | 1,311.85 | -2.04 | 16,836.74 | 358,782 | 10.68 | 238,941 | 14.86 | 31.35 | 57 |
| 15 | 21-Oct | 1,340.00 | 1,353.00 | 1,335.00 | 1,340.70 | 1,343.50 | 0.05 | 17,186.71 | 42,151 | 1.26 | 17,926 | 1.11 | 2.41 | 4 |
| 16 | 20-Oct | 1,361.80 | 1,361.80 | 1,263.30 | 1,340.00 | 1,309.08 | -4.41 | 17,177.00 | 1,183,588 | 35.25 | 325,815 | 20.26 | 42.65 | 77 |
| 17 | 17-Oct | 1,380.00 | 1,409.00 | 1,370.40 | 1,401.80 | 1,396.08 | 1.69 | 17,969.96 | 278,147 | 8.28 | 185,719 | 11.55 | 25.93 | 44 |
| 18 | 16-Oct | 1,374.00 | 1,391.00 | 1,368.50 | 1,378.50 | 1,379.65 | 0.07 | 17,671.27 | 70,306 | 2.09 | 36,049 | 2.24 | 4.97 | 9 |
| 19 | 15-Oct | 1,370.10 | 1,385.00 | 1,353.50 | 1,377.60 | 1,370.64 | 0.73 | 17,659.74 | 96,847 | 2.88 | 48,799 | 3.03 | 6.69 | 12 |
| 20 | 14-Oct | 1,369.10 | 1,389.00 | 1,360.00 | 1,367.60 | 1,374.43 | -0.30 | 17,531.54 | 183,184 | 5.46 | 88,355 | 5.49 | 12.14 | 21 |
| 21 | 13-Oct | 1,311.00 | 1,385.00 | 1,307.00 | 1,371.70 | 1,364.43 | 4.59 | 17,584.10 | 744,361 | 22.17 | 387,021 | 24.07 | 52.81 | 92 |
| 22 | 10-Oct | 1,279.30 | 1,321.20 | 1,277.00 | 1,311.50 | 1,305.33 | 2.34 | 16,812.39 | 258,345 | 7.69 | 175,812 | 10.93 | 22.95 | 42 |
| 23 | 09-Oct | 1,298.00 | 1,298.00 | 1,273.50 | 1,281.50 | 1,285.68 | -0.61 | 16,427.81 | 431,949 | 12.86 | 392,247 | 24.39 | 50.43 | 93 |
| 24 | 08-Oct | 1,325.00 | 1,335.00 | 1,285.10 | 1,289.40 | 1,304.31 | -2.86 | 16,529.08 | 78,634 | 2.34 | 46,694 | 2.90 | 6.09 | 11 |
| 25 | 07-Oct | 1,316.00 | 1,334.20 | 1,310.20 | 1,327.40 | 1,322.08 | 0.74 | 17,016.21 | 72,019 | 2.14 | 41,970 | 2.61 | 5.55 | 10 |
| 26 | 06-Oct | 1,318.00 | 1,325.50 | 1,297.40 | 1,317.60 | 1,307.59 | 0.24 | 16,890.58 | 98,711 | 2.94 | 57,728 | 3.59 | 7.55 | 14 |
| 27 | 03-Oct | 1,296.50 | 1,329.50 | 1,296.50 | 1,314.40 | 1,315.32 | 0.40 | 16,849.56 | 88,413 | 2.63 | 62,159 | 3.87 | 8.18 | 15 |
| 28 | 01-Oct | 1,312.90 | 1,338.90 | 1,299.00 | 1,309.10 | 1,317.39 | 0.38 | 16,781.62 | 262,384 | 7.81 | 183,808 | 11.43 | 24.21 | 44 |
| 29 | 30-Sep | 1,301.00 | 1,309.10 | 1,295.00 | 1,304.10 | 1,301.11 | -0.31 | 16,717.52 | 64,693 | 1.93 | 36,289 | 2.26 | 4.72 | 9 |
| 30 | 29-Sep | 1,315.20 | 1,331.60 | 1,295.00 | 1,308.10 | 1,314.16 | -0.21 | 16,768.80 | 95,606 | 2.85 | 55,844 | 3.47 | 7.34 | 13 |
| 31 | 26-Sep | 1,357.20 | 1,365.90 | 1,302.30 | 1,310.90 | 1,321.49 | -3.89 | 16,804.69 | 132,088 | 3.93 | 80,535 | 5.01 | 10.64 | 19 |
| 32 | 25-Sep | 1,385.20 | 1,385.20 | 1,349.10 | 1,364.00 | 1,360.80 | -1.53 | 17,485.00 | 80,148 | 2.39 | 40,048 | 2.49 | 5.45 | 10 |
| 33 | 24-Sep | 1,392.00 | 1,399.20 | 1,369.80 | 1,385.20 | 1,385.64 | -0.53 | 17,757.16 | 115,277 | 3.43 | 77,611 | 4.83 | 10.75 | 18 |
| 34 | 23-Sep | 1,417.00 | 1,418.00 | 1,385.60 | 1,392.60 | 1,397.47 | -0.49 | 17,852.02 | 87,678 | 2.61 | 37,351 | 2.32 | 5.22 | 9 |
| 35 | 22-Sep | 1,354.10 | 1,414.00 | 1,351.30 | 1,399.50 | 1,392.71 | 2.89 | 17,940.48 | 260,275 | 7.75 | 107,495 | 6.68 | 14.97 | 26 |
| 36 | 19-Sep | 1,370.40 | 1,374.00 | 1,349.00 | 1,360.20 | 1,361.68 | -0.74 | 17,436.68 | 59,828 | 1.78 | 29,030 | 1.81 | 3.95 | 7 |
| 37 | 18-Sep | 1,374.00 | 1,377.80 | 1,363.00 | 1,370.40 | 1,369.55 | 0.40 | 17,567.44 | 49,499 | 1.47 | 26,485 | 1.65 | 3.63 | 6 |
| 38 | 17-Sep | 1,358.10 | 1,375.00 | 1,340.20 | 1,365.00 | 1,356.53 | 1.16 | 17,498.00 | 75,257 | 2.24 | 48,629 | 3.02 | 6.60 | 12 |
| 39 | 16-Sep | 1,348.00 | 1,355.90 | 1,341.00 | 1,349.40 | 1,350.00 | 0.10 | 17,298.23 | 70,229 | 2.09 | 53,460 | 3.32 | 7.00 | 13 |
| 40 | 15-Sep | 1,360.00 | 1,360.00 | 1,338.20 | 1,348.10 | 1,346.71 | -0.32 | 17,281.57 | 52,007 | 1.55 | 34,432 | 2.14 | 4.64 | 8 |
| 41 | 12-Sep | 1,360.00 | 1,362.00 | 1,339.30 | 1,352.40 | 1,350.25 | 0.17 | 17,336.69 | 96,305 | 2.87 | 59,290 | 3.69 | 8.01 | 14 |
| 42 | 11-Sep | 1,350.00 | 1,352.90 | 1,324.80 | 1,350.10 | 1,344.51 | 0.60 | 17,307.21 | 110,102 | 3.28 | 70,570 | 4.39 | 9.49 | 17 |
| 43 | 10-Sep | 1,354.00 | 1,371.80 | 1,335.70 | 1,342.00 | 1,351.71 | 0.10 | 17,203.00 | 71,032 | 2.12 | 30,348 | 1.89 | 4.10 | 7 |
| 44 | 09-Sep | 1,334.10 | 1,345.50 | 1,315.50 | 1,340.70 | 1,335.01 | 0.52 | 17,186.71 | 72,837 | 2.17 | 43,992 | 2.74 | 5.87 | 10 |
| 45 | 08-Sep | 1,320.40 | 1,345.90 | 1,319.80 | 1,333.70 | 1,335.40 | 0.66 | 17,096.97 | 65,744 | 1.96 | 41,417 | 2.58 | 5.53 | 10 |
| 46 | 05-Sep | 1,347.80 | 1,349.90 | 1,320.00 | 1,324.90 | 1,331.72 | -1.70 | 16,984.16 | 76,790 | 2.29 | 38,847 | 2.42 | 5.17 | 9 |
| 47 | 04-Sep | 1,351.90 | 1,360.20 | 1,338.00 | 1,347.80 | 1,349.93 | -0.12 | 17,277.72 | 92,750 | 2.76 | 66,968 | 4.16 | 9.04 | 16 |
| 48 | 03-Sep | 1,304.00 | 1,364.70 | 1,293.00 | 1,349.40 | 1,336.25 | 3.34 | 17,298.23 | 118,642 | 3.53 | 52,943 | 3.29 | 7.07 | 13 |
| 49 | 02-Sep | 1,307.00 | 1,311.10 | 1,288.20 | 1,305.80 | 1,302.02 | 0.68 | 16,739.32 | 49,459 | 1.47 | 25,560 | 1.59 | 3.33 | 6 |
| 50 | 01-Sep | 1,287.90 | 1,317.20 | 1,285.50 | 1,297.00 | 1,301.13 | 0.66 | 16,626.00 | 51,751 | 1.54 | 25,669 | 1.60 | 3.34 | 6 |
| 51 | 29-Aug | 1,300.00 | 1,307.10 | 1,275.00 | 1,288.50 | 1,288.65 | -0.75 | 16,517.54 | 276,790 | 8.24 | 219,363 | 13.64 | 28.27 | 52 |
| 52 | 28-Aug | 1,348.00 | 1,348.00 | 1,293.10 | 1,298.20 | 1,311.70 | -3.79 | 16,641.89 | 111,464 | 3.32 | 47,417 | 2.95 | 6.22 | 11 |
| 53 | 26-Aug | 1,345.00 | 1,364.00 | 1,320.50 | 1,349.40 | 1,340.55 | 0.15 | 17,298.23 | 121,222 | 3.61 | 65,513 | 4.07 | 8.78 | 16 |
| 54 | 25-Aug | 1,376.70 | 1,380.10 | 1,342.10 | 1,347.40 | 1,365.31 | -2.11 | 17,272.60 | 144,344 | 4.30 | 91,841 | 5.71 | 12.54 | 22 |
| 55 | 22-Aug | 1,376.90 | 1,393.90 | 1,362.10 | 1,376.50 | 1,378.86 | -0.03 | 17,645.63 | 87,944 | 2.62 | 41,635 | 2.59 | 5.74 | 10 |
| 56 | 21-Aug | 1,396.00 | 1,396.00 | 1,370.00 | 1,376.90 | 1,382.15 | -1.01 | 17,650.76 | 70,171 | 2.09 | 36,225 | 2.25 | 5.01 | 9 |
| 57 | 20-Aug | 1,401.00 | 1,404.60 | 1,385.00 | 1,391.00 | 1,391.74 | -1.21 | 17,831.00 | 164,925 | 4.91 | 119,601 | 7.44 | 16.65 | 28 |
| 58 | 19-Aug | 1,405.00 | 1,414.00 | 1,389.50 | 1,408.10 | 1,400.57 | 1.18 | 18,050.72 | 163,576 | 4.87 | 65,488 | 4.07 | 9.17 | 16 |
| 59 | 18-Aug | 1,344.50 | 1,409.90 | 1,334.80 | 1,391.70 | 1,372.17 | 4.58 | 17,840.49 | 237,388 | 7.07 | 126,711 | 7.88 | 17.39 | 30 |
| 60 | 14-Aug | 1,327.10 | 1,338.00 | 1,317.30 | 1,330.80 | 1,329.93 | 0.28 | 17,059.80 | 33,579 | 1.00 | 16,081 | 1.00 | 2.14 | 4 |
| 61 | 13-Aug | 1,345.00 | 1,358.00 | 1,318.90 | 1,327.10 | 1,341.37 | -0.64 | 17,012.37 | 89,438 | 2.66 | 33,362 | 2.07 | 4.48 | 8 |
| 62 | 12-Aug | 1,335.20 | 1,344.20 | 1,322.20 | 1,335.70 | 1,333.12 | 0.29 | 17,122.61 | 53,154 | 1.58 | 25,692 | 1.60 | 3.43 | 6 |
| 63 | 11-Aug | 1,322.90 | 1,339.20 | 1,308.30 | 1,331.90 | 1,322.00 | 0.68 | 17,073.90 | 71,317 | 2.12 | 26,573 | 1.65 | 3.00 | 6 |
| 64 | 08-Aug | 1,340.90 | 1,343.40 | 1,317.00 | 1,322.90 | 1,331.91 | -1.34 | 16,958.52 | 63,327 | 1.89 | 30,880 | 1.92 | 4.11 | 7 |
| 65 | 07-Aug | 1,307.10 | 1,345.00 | 1,303.20 | 1,340.90 | 1,326.15 | 2.55 | 17,189.27 | 158,108 | 4.71 | 83,478 | 5.19 | 11.07 | 20 |
| 66 | 06-Aug | 1,301.40 | 1,338.00 | 1,288.60 | 1,307.60 | 1,305.44 | 0.48 | 16,762.39 | 233,400 | 6.95 | 156,419 | 9.73 | 20.42 | 38 |
| 67 | 05-Aug | 1,316.20 | 1,347.00 | 1,297.10 | 1,301.30 | 1,319.76 | -0.97 | 16,681.63 | 185,000 | 5.51 | 89,884 | 5.59 | 11.86 | 22 |