| 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: 953.00 | Low52 Price: 896.5 | Barrier: 974.95; Drift%: -4.64 |
| Basic Industry: Asset Management Company | Total Equity: 128,520,036 | Low52 Date: 23-Mar-2026 | SHP: 0.0 / 7.27 / 60.0 / 32.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 12 | ||||
| High/Low Price | Quarter: 1,400.0 / 905.0 | Month: 1,169.0 / 1,093.0 | Week: 1,086.0 / 980.75 | Day: 949.95 / 929.05 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 949.05 | 949.95 | 929.05 | 931.70 | 933.90 | -0.91 | 11,974.21 | 82,754 | 2.79 | 55,778 | 3.94 | 5.21 | 13 |
| 2 | 06-Apr | 944.85 | 954.95 | 931.55 | 940.25 | 939.91 | -0.10 | 12,084.10 | 94,321 | 3.18 | 37,823 | 2.67 | 3.56 | 9 |
| 3 | 02-Apr | 942.20 | 946.10 | 926.50 | 941.15 | 936.95 | -0.98 | 12,095.66 | 83,676 | 2.82 | 43,364 | 3.06 | 4.06 | 10 |
| 4 | 01-Apr | 974.95 | 974.95 | 944.00 | 950.50 | 954.03 | 1.40 | 12,215.83 | 134,195 | 4.52 | 69,436 | 4.90 | 6.62 | 16 |
| 5 | 30-Mar | 931.95 | 943.80 | 914.55 | 937.35 | 930.01 | 0.07 | 12,046.83 | 184,978 | 6.23 | 126,635 | 8.94 | 11.78 | 30 |
| 6 | 27-Mar | 951.00 | 968.00 | 935.00 | 936.65 | 946.22 | -2.82 | 12,037.83 | 106,495 | 3.58 | 65,251 | 4.61 | 6.17 | 16 |
| 7 | 25-Mar | 931.00 | 977.00 | 931.00 | 963.80 | 965.02 | 3.78 | 12,386.76 | 106,007 | 3.57 | 53,153 | 3.75 | 5.13 | 13 |
| 8 | 24-Mar | 924.25 | 937.45 | 907.00 | 928.70 | 923.01 | 2.43 | 11,935.66 | 63,189 | 2.13 | 29,964 | 2.12 | 2.77 | 7 |
| 9 | 23-Mar | 932.00 | 933.70 | 896.50 | 906.65 | 909.31 | -3.45 | 11,652.27 | 92,171 | 3.10 | 50,654 | 3.58 | 4.61 | 12 |
| 10 | 20-Mar | 952.30 | 967.45 | 935.10 | 939.00 | 946.11 | -0.41 | 12,068.00 | 57,359 | 1.93 | 31,839 | 2.25 | 3.01 | 8 |
| 11 | 19-Mar | 964.00 | 964.00 | 940.25 | 942.85 | 950.06 | -2.85 | 12,117.51 | 39,907 | 1.34 | 25,573 | 1.81 | 2.43 | 6 |
| 12 | 18-Mar | 958.55 | 979.85 | 958.55 | 970.55 | 972.11 | 1.25 | 12,473.51 | 53,829 | 1.81 | 30,512 | 2.15 | 2.97 | 7 |
| 13 | 17-Mar | 980.00 | 980.00 | 951.40 | 958.55 | 962.96 | -0.14 | 12,319.29 | 96,982 | 3.26 | 45,573 | 3.22 | 4.39 | 11 |
| 14 | 16-Mar | 960.00 | 964.00 | 935.00 | 959.85 | 951.73 | 0.76 | 12,336.00 | 81,620 | 2.75 | 37,531 | 2.65 | 3.57 | 9 |
| 15 | 13-Mar | 969.95 | 976.40 | 950.00 | 952.65 | 957.55 | -2.80 | 12,243.46 | 69,095 | 2.33 | 45,890 | 3.24 | 4.39 | 11 |
| 16 | 12-Mar | 977.00 | 989.70 | 956.00 | 980.05 | 974.50 | -0.33 | 12,595.61 | 43,294 | 1.46 | 17,293 | 1.22 | 1.69 | 4 |
| 17 | 11-Mar | 984.05 | 997.00 | 975.00 | 983.30 | 984.12 | 0.30 | 12,637.38 | 80,042 | 2.69 | 38,698 | 2.73 | 3.81 | 9 |
| 18 | 10-Mar | 958.50 | 995.80 | 954.30 | 980.40 | 982.11 | 3.30 | 12,600.10 | 169,627 | 5.71 | 41,081 | 2.90 | 4.03 | 10 |
| 19 | 09-Mar | 945.05 | 953.95 | 927.75 | 949.05 | 943.15 | -2.09 | 12,197.19 | 75,600 | 2.54 | 38,237 | 2.70 | 3.61 | 9 |
| 20 | 06-Mar | 987.65 | 988.80 | 966.65 | 969.35 | 974.27 | -2.04 | 12,458.09 | 43,500 | 1.46 | 25,267 | 1.78 | 2.46 | 6 |
| 21 | 05-Mar | 958.65 | 998.00 | 958.65 | 989.55 | 976.05 | 3.22 | 12,717.70 | 58,718 | 1.98 | 29,417 | 2.08 | 2.87 | 7 |
| 22 | 04-Mar | 948.00 | 966.70 | 944.30 | 958.65 | 956.20 | -0.86 | 12,320.57 | 210,767 | 7.09 | 142,564 | 10.07 | 13.63 | 34 |
| 23 | 02-Mar | 963.00 | 989.35 | 960.30 | 967.00 | 972.92 | -2.06 | 12,427.00 | 67,855 | 2.28 | 35,915 | 2.54 | 3.49 | 9 |
| 24 | 27-Feb | 1,028.95 | 1,028.95 | 980.75 | 987.30 | 993.75 | -4.07 | 12,688.78 | 167,012 | 5.62 | 84,782 | 5.99 | 8.43 | 20 |
| 25 | 26-Feb | 1,047.00 | 1,052.80 | 1,025.25 | 1,029.20 | 1,036.31 | -1.59 | 13,227.28 | 40,687 | 1.37 | 20,905 | 1.48 | 2.17 | 5 |
| 26 | 25-Feb | 1,051.75 | 1,066.70 | 1,039.15 | 1,045.85 | 1,050.94 | -0.56 | 13,441.27 | 84,334 | 2.84 | 44,982 | 3.18 | 4.73 | 11 |
| 27 | 24-Feb | 1,075.00 | 1,075.00 | 1,041.15 | 1,051.75 | 1,051.71 | -2.72 | 13,517.09 | 74,354 | 2.50 | 45,383 | 3.21 | 4.77 | 11 |
| 28 | 23-Feb | 1,067.35 | 1,086.00 | 1,064.65 | 1,081.15 | 1,077.36 | 1.29 | 13,894.94 | 54,674 | 1.84 | 30,148 | 2.13 | 3.25 | 7 |
| 29 | 20-Feb | 1,045.05 | 1,071.95 | 1,033.00 | 1,067.35 | 1,063.85 | 0.99 | 13,717.59 | 73,978 | 2.49 | 50,210 | 3.55 | 5.34 | 12 |
| 30 | 19-Feb | 1,074.70 | 1,090.85 | 1,044.20 | 1,056.90 | 1,067.51 | -1.52 | 13,583.28 | 36,757 | 1.24 | 17,566 | 1.24 | 1.88 | 4 |
| 31 | 18-Feb | 1,080.85 | 1,090.65 | 1,066.00 | 1,073.25 | 1,077.62 | -0.70 | 13,793.41 | 51,126 | 1.72 | 20,143 | 1.42 | 2.17 | 5 |
| 32 | 17-Feb | 1,060.00 | 1,085.50 | 1,060.00 | 1,080.85 | 1,079.13 | 1.01 | 13,891.09 | 29,706 | 1.00 | 14,158 | 1.00 | 1.53 | 3 |
| 33 | 16-Feb | 1,054.00 | 1,079.10 | 1,054.00 | 1,070.05 | 1,064.60 | 0.07 | 13,752.29 | 42,206 | 1.42 | 16,175 | 1.14 | 1.72 | 4 |
| 34 | 13-Feb | 1,062.50 | 1,079.80 | 1,052.60 | 1,069.35 | 1,067.47 | -0.82 | 13,743.29 | 37,725 | 1.27 | 15,807 | 1.12 | 1.69 | 4 |
| 35 | 12-Feb | 1,085.55 | 1,096.60 | 1,075.10 | 1,078.15 | 1,085.41 | -1.96 | 13,856.39 | 52,163 | 1.76 | 26,691 | 1.89 | 2.90 | 6 |
| 36 | 11-Feb | 1,097.90 | 1,119.80 | 1,090.90 | 1,099.75 | 1,103.92 | 1.03 | 14,133.99 | 96,047 | 3.23 | 42,053 | 2.97 | 4.64 | 10 |
| 37 | 10-Feb | 1,065.25 | 1,097.40 | 1,061.25 | 1,088.55 | 1,088.29 | 2.48 | 13,990.05 | 85,430 | 2.88 | 34,270 | 2.42 | 3.73 | 8 |
| 38 | 09-Feb | 1,072.00 | 1,073.30 | 1,050.10 | 1,062.25 | 1,063.63 | -0.04 | 13,652.04 | 53,599 | 1.80 | 25,491 | 1.80 | 2.71 | 6 |
| 39 | 06-Feb | 1,065.75 | 1,067.05 | 1,025.50 | 1,062.70 | 1,053.88 | -0.63 | 13,657.82 | 140,632 | 4.73 | 82,610 | 5.83 | 8.71 | 20 |
| 40 | 05-Feb | 1,062.85 | 1,073.00 | 1,042.50 | 1,069.45 | 1,065.36 | 0.62 | 13,744.58 | 125,937 | 4.24 | 80,893 | 5.71 | 8.62 | 19 |
| 41 | 04-Feb | 1,055.00 | 1,065.00 | 1,035.40 | 1,062.85 | 1,057.97 | 1.32 | 13,659.75 | 56,111 | 1.89 | 34,595 | 2.44 | 3.66 | 8 |
| 42 | 03-Feb | 1,028.00 | 1,054.90 | 1,015.00 | 1,049.05 | 1,040.44 | 5.12 | 13,482.39 | 115,782 | 3.90 | 62,424 | 4.41 | 6.49 | 15 |
| 43 | 02-Feb | 989.00 | 1,009.50 | 962.00 | 998.00 | 979.02 | 1.16 | 12,826.00 | 89,624 | 3.02 | 44,690 | 3.16 | 4.38 | 11 |
| 44 | 01-Feb | 972.95 | 990.00 | 961.25 | 986.55 | 972.70 | 1.42 | 12,679.14 | 51,689 | 1.74 | 23,801 | 1.68 | 2.32 | 6 |
| 45 | 30-Jan | 960.00 | 980.00 | 945.40 | 972.70 | 970.25 | 0.34 | 12,501.14 | 194,335 | 6.54 | 111,251 | 7.86 | 10.79 | 27 |
| 46 | 29-Jan | 991.80 | 995.40 | 965.00 | 969.40 | 974.27 | -2.26 | 12,458.73 | 79,039 | 2.66 | 40,355 | 2.85 | 3.93 | 10 |
| 47 | 28-Jan | 966.00 | 996.80 | 966.00 | 991.80 | 983.18 | 3.53 | 12,746.62 | 59,840 | 2.01 | 29,853 | 2.11 | 2.94 | 7 |
| 48 | 27-Jan | 977.00 | 981.80 | 927.20 | 958.00 | 948.36 | -1.70 | 12,312.00 | 214,467 | 7.22 | 83,498 | 5.90 | 7.92 | 20 |
| 49 | 23-Jan | 1,030.10 | 1,036.90 | 972.10 | 974.60 | 995.69 | -5.34 | 12,525.56 | 139,259 | 4.69 | 66,424 | 4.69 | 6.61 | 16 |
| 50 | 22-Jan | 1,037.00 | 1,079.00 | 1,026.10 | 1,029.60 | 1,042.86 | -0.45 | 13,232.42 | 97,238 | 3.27 | 32,228 | 2.28 | 3.36 | 8 |
| 51 | 21-Jan | 1,060.60 | 1,067.40 | 1,024.00 | 1,034.30 | 1,032.94 | -3.62 | 13,292.83 | 241,035 | 8.11 | 164,432 | 11.61 | 16.98 | 39 |
| 52 | 20-Jan | 1,090.70 | 1,090.70 | 1,061.10 | 1,073.10 | 1,076.08 | -2.08 | 13,791.49 | 95,904 | 3.23 | 63,981 | 4.52 | 6.88 | 15 |
| 53 | 19-Jan | 1,082.10 | 1,100.90 | 1,071.40 | 1,095.90 | 1,090.66 | 0.85 | 14,084.51 | 45,918 | 1.55 | 26,328 | 1.86 | 2.87 | 6 |
| 54 | 16-Jan | 1,092.30 | 1,107.50 | 1,078.70 | 1,086.70 | 1,096.38 | 0.98 | 13,966.27 | 74,505 | 2.51 | 25,671 | 1.81 | 2.81 | 6 |
| 55 | 14-Jan | 1,070.20 | 1,088.30 | 1,070.20 | 1,076.20 | 1,078.34 | -0.31 | 13,831.33 | 38,938 | 1.31 | 21,247 | 1.50 | 2.29 | 5 |
| 56 | 13-Jan | 1,060.00 | 1,083.80 | 1,056.70 | 1,079.60 | 1,075.64 | 1.70 | 13,875.02 | 45,458 | 1.53 | 20,979 | 1.48 | 2.26 | 5 |
| 57 | 12-Jan | 1,075.00 | 1,078.60 | 1,046.90 | 1,061.60 | 1,058.28 | -1.71 | 13,643.69 | 132,400 | 4.46 | 66,745 | 4.71 | 7.06 | 16 |
| 58 | 09-Jan | 1,100.40 | 1,109.90 | 1,076.40 | 1,080.10 | 1,086.66 | -2.72 | 13,881.45 | 181,626 | 6.11 | 130,319 | 9.20 | 14.16 | 31 |
| 59 | 08-Jan | 1,135.00 | 1,140.10 | 1,107.00 | 1,110.30 | 1,116.25 | -2.22 | 14,269.58 | 52,844 | 1.78 | 30,364 | 2.14 | 3.39 | 7 |
| 60 | 07-Jan | 1,128.00 | 1,138.00 | 1,117.20 | 1,135.50 | 1,127.87 | 0.14 | 14,593.45 | 51,121 | 1.72 | 26,712 | 1.89 | 3.01 | 6 |
| 61 | 06-Jan | 1,135.00 | 1,137.90 | 1,120.60 | 1,133.90 | 1,130.92 | -0.42 | 14,572.89 | 41,687 | 1.40 | 21,747 | 1.54 | 2.46 | 5 |
| 62 | 05-Jan | 1,127.60 | 1,143.90 | 1,125.00 | 1,138.70 | 1,136.16 | 0.98 | 14,634.58 | 72,574 | 2.44 | 36,671 | 2.59 | 4.17 | 9 |
| 63 | 02-Jan | 1,115.30 | 1,132.10 | 1,110.00 | 1,127.70 | 1,124.78 | 1.11 | 14,493.20 | 85,318 | 2.87 | 50,297 | 3.55 | 5.66 | 12 |
| 64 | 01-Jan | 1,129.60 | 1,138.00 | 1,110.00 | 1,115.30 | 1,118.83 | -1.26 | 14,333.84 | 55,710 | 1.88 | 20,862 | 1.47 | 2.33 | 5 |
| 65 | 31-Dec | 1,102.90 | 1,133.90 | 1,102.70 | 1,129.50 | 1,125.38 | 2.39 | 14,516.34 | 381,216 | 12.83 | 335,059 | 23.66 | 37.71 | 80 |
| 66 | 30-Dec | 1,105.00 | 1,116.90 | 1,093.00 | 1,103.10 | 1,104.38 | -0.68 | 14,177.05 | 102,306 | 3.44 | 59,467 | 4.20 | 6.57 | 14 |
| 67 | 29-Dec | 1,119.60 | 1,128.50 | 1,100.30 | 1,110.70 | 1,110.72 | -1.26 | 14,274.72 | 130,071 | 4.38 | 79,240 | 5.60 | 8.80 | 19 |