| 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: 1,341.29 | Low52 Price: 905.0 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 128,051,194 | Low52 Date: 19-Feb-2025 | SHP: 0.0 / 7.7 / 59.47 / 32.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 14 | ||||
| High/Low Price | Quarter: 1,400.0 / 905.0 | Month: 1,494.8 / 1,257.0 | Week: 1,358.0 / 1,308.3 | Day: 1,348.0 / 1,293.1 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,348.00 | 1,348.00 | 1,293.10 | 1,298.20 | 1,311.70 | -3.79 | 16,623.61 | 111,464 | 3.32 | 47,417 | 2.95 | 6.22 | 11 |
| 2 | 26-Aug | 1,345.00 | 1,364.00 | 1,320.50 | 1,349.40 | 1,340.55 | 0.15 | 17,279.23 | 121,222 | 3.61 | 65,513 | 4.07 | 8.78 | 16 |
| 3 | 25-Aug | 1,376.70 | 1,380.10 | 1,342.10 | 1,347.40 | 1,365.31 | -2.11 | 17,253.62 | 144,344 | 4.30 | 91,841 | 5.71 | 12.54 | 22 |
| 4 | 22-Aug | 1,376.90 | 1,393.90 | 1,362.10 | 1,376.50 | 1,378.86 | -0.03 | 17,626.25 | 87,944 | 2.62 | 41,635 | 2.59 | 5.74 | 10 |
| 5 | 21-Aug | 1,396.00 | 1,396.00 | 1,370.00 | 1,376.90 | 1,382.15 | -1.01 | 17,631.37 | 70,171 | 2.09 | 36,225 | 2.25 | 5.01 | 9 |
| 6 | 20-Aug | 1,401.00 | 1,404.60 | 1,385.00 | 1,391.00 | 1,391.74 | -1.21 | 17,811.00 | 164,925 | 4.91 | 119,601 | 7.44 | 16.65 | 28 |
| 7 | 19-Aug | 1,405.00 | 1,414.00 | 1,389.50 | 1,408.10 | 1,400.57 | 1.18 | 18,030.89 | 163,576 | 4.87 | 65,488 | 4.07 | 9.17 | 16 |
| 8 | 18-Aug | 1,344.50 | 1,409.90 | 1,334.80 | 1,391.70 | 1,372.17 | 4.58 | 17,820.88 | 237,388 | 7.07 | 126,711 | 7.88 | 17.39 | 30 |
| 9 | 14-Aug | 1,327.10 | 1,338.00 | 1,317.30 | 1,330.80 | 1,329.93 | 0.28 | 17,041.05 | 33,579 | 1.00 | 16,081 | 1.00 | 2.14 | 4 |
| 10 | 13-Aug | 1,345.00 | 1,358.00 | 1,318.90 | 1,327.10 | 1,341.37 | -0.64 | 16,993.67 | 89,438 | 2.66 | 33,362 | 2.07 | 4.48 | 8 |
| 11 | 12-Aug | 1,335.20 | 1,344.20 | 1,322.20 | 1,335.70 | 1,333.12 | 0.29 | 17,103.80 | 53,154 | 1.58 | 25,692 | 1.60 | 3.43 | 6 |
| 12 | 11-Aug | 1,322.90 | 1,339.20 | 1,308.30 | 1,331.90 | 1,322.00 | 0.68 | 17,055.14 | 71,317 | 2.12 | 26,573 | 1.65 | 3.00 | 6 |
| 13 | 08-Aug | 1,340.90 | 1,343.40 | 1,317.00 | 1,322.90 | 1,331.91 | -1.34 | 16,939.89 | 63,327 | 1.89 | 30,880 | 1.92 | 4.11 | 7 |
| 14 | 07-Aug | 1,307.10 | 1,345.00 | 1,303.20 | 1,340.90 | 1,326.15 | 2.55 | 17,170.38 | 158,108 | 4.71 | 83,478 | 5.19 | 11.07 | 20 |
| 15 | 06-Aug | 1,301.40 | 1,338.00 | 1,288.60 | 1,307.60 | 1,305.44 | 0.48 | 16,743.97 | 233,400 | 6.95 | 156,419 | 9.73 | 20.42 | 38 |
| 16 | 05-Aug | 1,316.20 | 1,347.00 | 1,297.10 | 1,301.30 | 1,319.76 | -0.97 | 16,663.30 | 185,000 | 5.51 | 89,884 | 5.59 | 11.86 | 22 |
| 17 | 04-Aug | 1,303.50 | 1,329.10 | 1,296.60 | 1,314.10 | 1,307.99 | 1.32 | 16,827.21 | 270,875 | 8.07 | 169,272 | 10.53 | 22.14 | 41 |
| 18 | 01-Aug | 1,329.80 | 1,335.10 | 1,290.20 | 1,297.00 | 1,310.50 | -2.47 | 16,608.00 | 127,983 | 3.81 | 65,628 | 4.08 | 8.60 | 16 |
| 19 | 31-Jul | 1,325.00 | 1,358.80 | 1,322.00 | 1,329.80 | 1,339.83 | -1.68 | 17,028.25 | 111,779 | 3.33 | 42,297 | 2.63 | 5.67 | 10 |
| 20 | 30-Jul | 1,328.80 | 1,360.00 | 1,310.10 | 1,352.50 | 1,337.69 | 1.98 | 17,318.92 | 138,550 | 4.13 | 69,935 | 4.35 | 9.36 | 17 |
| 21 | 29-Jul | 1,342.00 | 1,349.90 | 1,299.30 | 1,326.20 | 1,318.44 | -1.01 | 16,982.15 | 218,123 | 6.50 | 112,528 | 7.00 | 14.84 | 27 |
| 22 | 28-Jul | 1,350.00 | 1,389.60 | 1,335.90 | 1,339.70 | 1,363.64 | -1.19 | 17,155.02 | 169,592 | 5.05 | 65,401 | 4.07 | 8.92 | 16 |
| 23 | 25-Jul | 1,408.10 | 1,414.80 | 1,328.00 | 1,355.90 | 1,352.34 | -4.22 | 17,362.46 | 613,241 | 18.26 | 264,429 | 16.44 | 35.76 | 64 |
| 24 | 24-Jul | 1,425.00 | 1,425.00 | 1,386.00 | 1,415.60 | 1,400.54 | -3.69 | 18,126.93 | 445,138 | 13.26 | 179,385 | 11.15 | 25.12 | 43 |
| 25 | 23-Jul | 1,485.00 | 1,489.20 | 1,463.00 | 1,469.80 | 1,474.35 | -0.38 | 18,820.96 | 409,493 | 12.19 | 307,877 | 19.14 | 45.39 | 74 |
| 26 | 22-Jul | 1,483.70 | 1,494.80 | 1,470.00 | 1,475.40 | 1,479.76 | 0.29 | 18,892.67 | 271,569 | 8.09 | 145,019 | 9.02 | 21.46 | 35 |
| 27 | 21-Jul | 1,430.00 | 1,485.00 | 1,418.00 | 1,471.10 | 1,461.60 | 2.76 | 18,837.61 | 491,393 | 14.63 | 138,006 | 8.58 | 20.17 | 33 |
| 28 | 18-Jul | 1,433.00 | 1,441.80 | 1,425.90 | 1,431.60 | 1,434.41 | 0.46 | 18,331.81 | 328,295 | 9.78 | 213,057 | 13.25 | 30.56 | 51 |
| 29 | 17-Jul | 1,428.00 | 1,445.40 | 1,417.00 | 1,425.10 | 1,430.58 | -0.26 | 18,248.58 | 164,611 | 4.90 | 78,111 | 4.86 | 11.17 | 19 |
| 30 | 16-Jul | 1,442.00 | 1,447.60 | 1,421.40 | 1,428.80 | 1,434.04 | -0.56 | 18,295.95 | 185,450 | 5.52 | 92,179 | 5.73 | 13.22 | 22 |
| 31 | 15-Jul | 1,418.00 | 1,450.00 | 1,396.00 | 1,436.80 | 1,423.38 | 2.07 | 18,398.40 | 320,289 | 9.54 | 136,588 | 8.49 | 19.44 | 33 |
| 32 | 14-Jul | 1,394.70 | 1,437.50 | 1,370.10 | 1,407.70 | 1,390.12 | 0.93 | 18,025.77 | 232,962 | 6.94 | 88,701 | 5.52 | 12.33 | 21 |
| 33 | 11-Jul | 1,405.90 | 1,428.80 | 1,382.20 | 1,394.70 | 1,405.57 | 0.02 | 17,859.30 | 436,541 | 13.00 | 135,649 | 8.43 | 19.07 | 33 |
| 34 | 10-Jul | 1,355.80 | 1,429.00 | 1,345.50 | 1,394.40 | 1,409.16 | 3.73 | 17,855.46 | 2,873,304 | 85.57 | 525,303 | 32.66 | 74.02 | 126 |
| 35 | 09-Jul | 1,345.80 | 1,350.20 | 1,328.60 | 1,344.20 | 1,340.26 | -0.12 | 17,212.64 | 121,072 | 3.61 | 43,002 | 2.67 | 5.76 | 10 |
| 36 | 08-Jul | 1,316.10 | 1,349.90 | 1,304.80 | 1,345.80 | 1,334.27 | 2.89 | 17,233.13 | 522,131 | 15.55 | 218,310 | 13.57 | 29.13 | 53 |
| 37 | 07-Jul | 1,292.70 | 1,329.00 | 1,278.30 | 1,308.00 | 1,312.89 | 1.40 | 16,749.00 | 338,262 | 10.07 | 120,440 | 7.49 | 15.81 | 29 |
| 38 | 04-Jul | 1,294.90 | 1,294.90 | 1,280.30 | 1,290.00 | 1,288.80 | 0.34 | 16,518.00 | 57,437 | 1.71 | 32,826 | 2.04 | 4.23 | 8 |
| 39 | 03-Jul | 1,265.00 | 1,291.10 | 1,258.00 | 1,285.60 | 1,277.74 | 1.35 | 16,462.26 | 98,829 | 2.94 | 40,506 | 2.52 | 5.18 | 10 |
| 40 | 02-Jul | 1,294.30 | 1,294.80 | 1,257.00 | 1,268.50 | 1,269.26 | -1.14 | 16,243.29 | 110,037 | 3.28 | 62,688 | 3.90 | 7.96 | 15 |
| 41 | 01-Jul | 1,299.00 | 1,304.80 | 1,278.40 | 1,283.10 | 1,285.61 | -0.60 | 16,430.25 | 118,144 | 3.52 | 52,551 | 3.27 | 6.76 | 13 |
| 42 | 30-Jun | 1,260.00 | 1,294.00 | 1,256.20 | 1,290.80 | 1,280.39 | 2.64 | 16,528.85 | 174,201 | 5.19 | 85,483 | 5.32 | 10.95 | 21 |
| 43 | 27-Jun | 1,279.30 | 1,292.30 | 1,248.20 | 1,257.60 | 1,270.06 | -0.95 | 16,103.72 | 536,120 | 15.97 | 343,374 | 21.35 | 43.61 | 83 |
| 44 | 26-Jun | 1,289.30 | 1,291.10 | 1,263.70 | 1,269.70 | 1,273.85 | -0.63 | 16,258.66 | 93,690 | 2.79 | 51,151 | 3.18 | 6.52 | 12 |
| 45 | 25-Jun | 1,267.00 | 1,305.90 | 1,265.30 | 1,277.80 | 1,285.52 | 0.82 | 16,362.38 | 192,013 | 5.72 | 118,665 | 7.38 | 15.25 | 29 |
| 46 | 24-Jun | 1,264.00 | 1,284.90 | 1,255.20 | 1,267.40 | 1,268.60 | 1.77 | 16,229.21 | 466,539 | 13.89 | 385,312 | 23.96 | 48.88 | 93 |
| 47 | 23-Jun | 1,252.80 | 1,255.80 | 1,235.10 | 1,245.30 | 1,244.92 | -0.83 | 15,946.22 | 96,751 | 2.88 | 50,115 | 3.12 | 6.24 | 12 |
| 48 | 20-Jun | 1,240.00 | 1,265.00 | 1,235.30 | 1,255.70 | 1,251.22 | 1.45 | 16,079.39 | 400,198 | 11.92 | 319,626 | 19.87 | 39.99 | 77 |
| 49 | 19-Jun | 1,257.60 | 1,268.00 | 1,230.40 | 1,237.80 | 1,252.36 | -1.14 | 15,850.18 | 419,536 | 12.49 | 338,760 | 21.06 | 42.42 | 82 |
| 50 | 18-Jun | 1,284.50 | 1,293.00 | 1,245.00 | 1,252.10 | 1,264.14 | -2.52 | 16,033.29 | 156,926 | 4.67 | 69,652 | 4.33 | 8.80 | 17 |
| 51 | 17-Jun | 1,271.00 | 1,304.90 | 1,256.00 | 1,284.50 | 1,284.18 | 1.44 | 16,448.18 | 723,682 | 21.55 | 532,283 | 33.10 | 68.35 | 128 |
| 52 | 16-Jun | 1,230.80 | 1,280.00 | 1,217.50 | 1,266.30 | 1,259.81 | 2.99 | 16,215.12 | 340,960 | 10.15 | 94,096 | 5.85 | 11.85 | 23 |
| 53 | 13-Jun | 1,211.00 | 1,256.00 | 1,211.00 | 1,229.50 | 1,246.42 | -1.92 | 15,743.89 | 528,925 | 15.75 | 456,264 | 28.37 | 56.87 | 110 |
| 54 | 12-Jun | 1,267.60 | 1,278.50 | 1,243.30 | 1,253.60 | 1,256.74 | -1.59 | 16,052.50 | 173,889 | 5.18 | 96,711 | 6.01 | 12.15 | 23 |
| 55 | 11-Jun | 1,245.00 | 1,279.80 | 1,231.00 | 1,273.90 | 1,263.48 | 1.43 | 16,312.44 | 424,535 | 12.64 | 235,055 | 14.62 | 29.70 | 57 |
| 56 | 10-Jun | 1,281.90 | 1,287.50 | 1,250.10 | 1,256.00 | 1,259.07 | -1.39 | 16,083.00 | 186,052 | 5.54 | 89,523 | 5.57 | 11.27 | 22 |
| 57 | 09-Jun | 1,238.00 | 1,288.90 | 1,229.30 | 1,273.70 | 1,259.08 | 4.07 | 16,309.88 | 634,047 | 18.88 | 350,942 | 21.82 | 44.19 | 85 |
| 58 | 06-Jun | 1,175.00 | 1,249.00 | 1,173.10 | 1,223.90 | 1,230.99 | 4.12 | 15,672.19 | 754,877 | 22.48 | 204,041 | 12.69 | 25.12 | 49 |
| 59 | 05-Jun | 1,165.00 | 1,184.70 | 1,147.00 | 1,175.50 | 1,164.66 | 1.76 | 15,052.42 | 178,211 | 5.31 | 98,503 | 6.13 | 11.47 | 24 |
| 60 | 04-Jun | 1,156.90 | 1,168.00 | 1,147.00 | 1,155.20 | 1,158.84 | -0.15 | 14,792.47 | 475,992 | 14.17 | 436,245 | 27.13 | 50.55 | 105 |
| 61 | 03-Jun | 1,189.40 | 1,212.00 | 1,143.00 | 1,156.90 | 1,163.46 | -3.12 | 14,814.24 | 390,164 | 11.62 | 198,900 | 12.37 | 23.14 | 48 |
| 62 | 02-Jun | 1,190.20 | 1,200.80 | 1,179.10 | 1,194.20 | 1,190.57 | 0.34 | 15,291.87 | 123,946 | 3.69 | 68,387 | 4.25 | 8.14 | 16 |
| 63 | 30-May | 1,175.70 | 1,202.00 | 1,170.10 | 1,190.20 | 1,190.04 | 1.23 | 15,240.65 | 97,165 | 2.89 | 42,096 | 2.62 | 5.01 | 10 |
| 64 | 29-May | 1,201.00 | 1,204.00 | 1,170.00 | 1,175.70 | 1,182.13 | -1.65 | 15,054.98 | 61,830 | 1.84 | 31,688 | 1.97 | 3.75 | 8 |
| 65 | 28-May | 1,209.50 | 1,215.00 | 1,189.30 | 1,195.40 | 1,202.48 | -0.97 | 15,307.24 | 75,399 | 2.25 | 33,307 | 2.07 | 4.01 | 8 |
| 66 | 27-May | 1,205.70 | 1,217.60 | 1,186.00 | 1,207.10 | 1,204.97 | 0.53 | 15,457.06 | 219,462 | 6.54 | 144,288 | 8.97 | 17.39 | 35 |
| 67 | 26-May | 1,196.00 | 1,205.50 | 1,178.10 | 1,200.70 | 1,194.13 | 0.99 | 15,375.11 | 156,533 | 4.66 | 78,690 | 4.89 | 9.40 | 19 |