| Macro-sector: Financial Services | Band: 20 | High52 Price: 1,429.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 1,278.4; Drift%: 8.34 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 1,290.72 | Low52 Price: 905.0 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 128,051,194 | Low52 Date: 19-Feb-2025 | SHP: 0.0 / 7.85 / 59.71 / 32.44 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 38 | ||||
| High/Low Price | Quarter: 1,400.0 / 905.0 | Month: 1,217.6 / 959.9 | Week: 1,304.8 / 1,256.2 | Day: 1,428.8 / 1,382.2 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,405.90 | 1,428.80 | 1,382.20 | 1,394.70 | 1,405.57 | 0.02 | 17,859.30 | 436,541 | 7.60 | 135,649 | 4.28 | 19.07 | 33 |
| 2 | 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 | 50.02 | 525,303 | 16.58 | 74.02 | 126 |
| 3 | 09-Jul | 1,345.80 | 1,350.20 | 1,328.60 | 1,344.20 | 1,340.26 | -0.12 | 17,212.64 | 121,072 | 2.11 | 43,002 | 1.36 | 5.76 | 10 |
| 4 | 08-Jul | 1,316.10 | 1,349.90 | 1,304.80 | 1,345.80 | 1,334.27 | 2.89 | 17,233.13 | 522,131 | 9.09 | 218,310 | 6.89 | 29.13 | 53 |
| 5 | 07-Jul | 1,292.70 | 1,329.00 | 1,278.30 | 1,308.00 | 1,312.89 | 1.40 | 16,749.00 | 338,262 | 5.89 | 120,440 | 3.80 | 15.81 | 29 |
| 6 | 04-Jul | 1,294.90 | 1,294.90 | 1,280.30 | 1,290.00 | 1,288.80 | 0.34 | 16,518.00 | 57,437 | 1.00 | 32,826 | 1.04 | 4.23 | 8 |
| 7 | 03-Jul | 1,265.00 | 1,291.10 | 1,258.00 | 1,285.60 | 1,277.74 | 1.35 | 16,462.26 | 98,829 | 1.72 | 40,506 | 1.28 | 5.18 | 10 |
| 8 | 02-Jul | 1,294.30 | 1,294.80 | 1,257.00 | 1,268.50 | 1,269.26 | -1.14 | 16,243.29 | 110,037 | 1.92 | 62,688 | 1.98 | 7.96 | 15 |
| 9 | 01-Jul | 1,299.00 | 1,304.80 | 1,278.40 | 1,283.10 | 1,285.61 | -0.60 | 16,430.25 | 118,144 | 2.06 | 52,551 | 1.66 | 6.76 | 13 |
| 10 | 30-Jun | 1,260.00 | 1,294.00 | 1,256.20 | 1,290.80 | 1,280.39 | 2.64 | 16,528.85 | 174,201 | 3.03 | 85,483 | 2.70 | 10.95 | 21 |
| 11 | 27-Jun | 1,279.30 | 1,292.30 | 1,248.20 | 1,257.60 | 1,270.06 | -0.95 | 16,103.72 | 536,120 | 9.33 | 343,374 | 10.84 | 43.61 | 83 |
| 12 | 26-Jun | 1,289.30 | 1,291.10 | 1,263.70 | 1,269.70 | 1,273.85 | -0.63 | 16,258.66 | 93,690 | 1.63 | 51,151 | 1.61 | 6.52 | 12 |
| 13 | 25-Jun | 1,267.00 | 1,305.90 | 1,265.30 | 1,277.80 | 1,285.52 | 0.82 | 16,362.38 | 192,013 | 3.34 | 118,665 | 3.74 | 15.25 | 29 |
| 14 | 24-Jun | 1,264.00 | 1,284.90 | 1,255.20 | 1,267.40 | 1,268.60 | 1.77 | 16,229.21 | 466,539 | 8.12 | 385,312 | 12.16 | 48.88 | 93 |
| 15 | 23-Jun | 1,252.80 | 1,255.80 | 1,235.10 | 1,245.30 | 1,244.92 | -0.83 | 15,946.22 | 96,751 | 1.68 | 50,115 | 1.58 | 6.24 | 12 |
| 16 | 20-Jun | 1,240.00 | 1,265.00 | 1,235.30 | 1,255.70 | 1,251.22 | 1.45 | 16,079.39 | 400,198 | 6.97 | 319,626 | 10.09 | 39.99 | 77 |
| 17 | 19-Jun | 1,257.60 | 1,268.00 | 1,230.40 | 1,237.80 | 1,252.36 | -1.14 | 15,850.18 | 419,536 | 7.30 | 338,760 | 10.69 | 42.42 | 82 |
| 18 | 18-Jun | 1,284.50 | 1,293.00 | 1,245.00 | 1,252.10 | 1,264.14 | -2.52 | 16,033.29 | 156,926 | 2.73 | 69,652 | 2.20 | 8.80 | 17 |
| 19 | 17-Jun | 1,271.00 | 1,304.90 | 1,256.00 | 1,284.50 | 1,284.18 | 1.44 | 16,448.18 | 723,682 | 12.60 | 532,283 | 16.80 | 68.35 | 128 |
| 20 | 16-Jun | 1,230.80 | 1,280.00 | 1,217.50 | 1,266.30 | 1,259.81 | 2.99 | 16,215.12 | 340,960 | 5.94 | 94,096 | 2.97 | 11.85 | 23 |
| 21 | 13-Jun | 1,211.00 | 1,256.00 | 1,211.00 | 1,229.50 | 1,246.42 | -1.92 | 15,743.89 | 528,925 | 9.21 | 456,264 | 14.40 | 56.87 | 110 |
| 22 | 12-Jun | 1,267.60 | 1,278.50 | 1,243.30 | 1,253.60 | 1,256.74 | -1.59 | 16,052.50 | 173,889 | 3.03 | 96,711 | 3.05 | 12.15 | 23 |
| 23 | 11-Jun | 1,245.00 | 1,279.80 | 1,231.00 | 1,273.90 | 1,263.48 | 1.43 | 16,312.44 | 424,535 | 7.39 | 235,055 | 7.42 | 29.70 | 57 |
| 24 | 10-Jun | 1,281.90 | 1,287.50 | 1,250.10 | 1,256.00 | 1,259.07 | -1.39 | 16,083.00 | 186,052 | 3.24 | 89,523 | 2.83 | 11.27 | 22 |
| 25 | 09-Jun | 1,238.00 | 1,288.90 | 1,229.30 | 1,273.70 | 1,259.08 | 4.07 | 16,309.88 | 634,047 | 11.04 | 350,942 | 11.07 | 44.19 | 85 |
| 26 | 06-Jun | 1,175.00 | 1,249.00 | 1,173.10 | 1,223.90 | 1,230.99 | 4.12 | 15,672.19 | 754,877 | 13.14 | 204,041 | 6.44 | 25.12 | 49 |
| 27 | 05-Jun | 1,165.00 | 1,184.70 | 1,147.00 | 1,175.50 | 1,164.66 | 1.76 | 15,052.42 | 178,211 | 3.10 | 98,503 | 3.11 | 11.47 | 24 |
| 28 | 04-Jun | 1,156.90 | 1,168.00 | 1,147.00 | 1,155.20 | 1,158.84 | -0.15 | 14,792.47 | 475,992 | 8.29 | 436,245 | 13.77 | 50.55 | 105 |
| 29 | 03-Jun | 1,189.40 | 1,212.00 | 1,143.00 | 1,156.90 | 1,163.46 | -3.12 | 14,814.24 | 390,164 | 6.79 | 198,900 | 6.28 | 23.14 | 48 |
| 30 | 02-Jun | 1,190.20 | 1,200.80 | 1,179.10 | 1,194.20 | 1,190.57 | 0.34 | 15,291.87 | 123,946 | 2.16 | 68,387 | 2.16 | 8.14 | 16 |
| 31 | 30-May | 1,175.70 | 1,202.00 | 1,170.10 | 1,190.20 | 1,190.04 | 1.23 | 15,240.65 | 97,165 | 1.69 | 42,096 | 1.33 | 5.01 | 10 |
| 32 | 29-May | 1,201.00 | 1,204.00 | 1,170.00 | 1,175.70 | 1,182.13 | -1.65 | 15,054.98 | 61,830 | 1.08 | 31,688 | 1.00 | 3.75 | 8 |
| 33 | 28-May | 1,209.50 | 1,215.00 | 1,189.30 | 1,195.40 | 1,202.48 | -0.97 | 15,307.24 | 75,399 | 1.31 | 33,307 | 1.05 | 4.01 | 8 |
| 34 | 27-May | 1,205.70 | 1,217.60 | 1,186.00 | 1,207.10 | 1,204.97 | 0.53 | 15,457.06 | 219,462 | 3.82 | 144,288 | 4.55 | 17.39 | 35 |
| 35 | 26-May | 1,196.00 | 1,205.50 | 1,178.10 | 1,200.70 | 1,194.13 | 0.99 | 15,375.11 | 156,533 | 2.73 | 78,690 | 2.48 | 9.40 | 19 |
| 36 | 23-May | 1,175.00 | 1,195.00 | 1,158.00 | 1,188.90 | 1,183.59 | 1.16 | 15,224.01 | 194,612 | 3.39 | 143,973 | 4.54 | 17.04 | 35 |
| 37 | 22-May | 1,182.60 | 1,182.80 | 1,149.00 | 1,175.30 | 1,171.19 | -0.44 | 15,049.86 | 338,427 | 5.89 | 260,484 | 8.22 | 30.51 | 63 |
| 38 | 21-May | 1,184.30 | 1,187.90 | 1,166.50 | 1,180.50 | 1,178.89 | 0.55 | 15,116.44 | 355,073 | 6.18 | 277,612 | 8.76 | 32.73 | 67 |
| 39 | 20-May | 1,185.70 | 1,191.90 | 1,157.00 | 1,174.00 | 1,175.27 | 1.00 | 15,033.00 | 629,687 | 10.96 | 445,323 | 14.05 | 52.34 | 107 |
| 40 | 19-May | 1,118.00 | 1,174.90 | 1,112.30 | 1,162.40 | 1,158.38 | 3.77 | 14,884.67 | 428,695 | 7.46 | 252,060 | 7.95 | 29.20 | 61 |
| 41 | 16-May | 1,087.00 | 1,126.60 | 1,073.00 | 1,120.20 | 1,108.42 | 3.05 | 14,344.29 | 144,761 | 2.52 | 77,806 | 2.46 | 8.62 | 19 |
| 42 | 15-May | 1,082.80 | 1,090.00 | 1,067.50 | 1,087.00 | 1,082.63 | 0.65 | 13,919.00 | 119,958 | 2.09 | 71,091 | 2.24 | 7.70 | 17 |
| 43 | 14-May | 1,059.00 | 1,098.20 | 1,040.10 | 1,080.00 | 1,068.70 | 2.02 | 13,829.00 | 150,469 | 2.62 | 96,198 | 3.04 | 10.28 | 23 |
| 44 | 13-May | 1,041.20 | 1,065.40 | 1,030.10 | 1,058.60 | 1,052.17 | 1.28 | 13,555.50 | 139,682 | 2.43 | 73,095 | 2.31 | 7.69 | 18 |
| 45 | 12-May | 1,018.00 | 1,050.00 | 1,004.30 | 1,045.20 | 1,030.54 | 6.44 | 13,383.91 | 200,419 | 3.49 | 106,932 | 3.37 | 11.02 | 26 |
| 46 | 09-May | 970.00 | 987.20 | 962.20 | 982.00 | 975.64 | -1.18 | 12,574.00 | 165,473 | 2.88 | 61,551 | 1.94 | 6.01 | 15 |
| 47 | 08-May | 1,019.90 | 1,022.50 | 985.80 | 993.70 | 1,003.71 | -1.77 | 12,724.45 | 112,468 | 1.96 | 61,934 | 1.95 | 6.22 | 15 |
| 48 | 07-May | 986.90 | 1,014.90 | 959.90 | 1,011.60 | 986.33 | 2.50 | 12,953.66 | 267,922 | 4.66 | 119,011 | 3.76 | 11.74 | 29 |
| 49 | 06-May | 1,034.10 | 1,041.60 | 981.00 | 986.90 | 1,006.11 | -4.62 | 12,637.37 | 178,401 | 3.11 | 106,035 | 3.35 | 10.67 | 26 |
| 50 | 05-May | 1,026.30 | 1,037.00 | 1,011.00 | 1,034.70 | 1,027.27 | 1.60 | 13,249.46 | 92,473 | 1.61 | 42,144 | 1.33 | 4.33 | 10 |
| 51 | 02-May | 1,030.00 | 1,046.90 | 1,000.00 | 1,018.40 | 1,021.56 | -0.09 | 13,040.73 | 211,014 | 3.67 | 85,137 | 2.69 | 8.70 | 21 |
| 52 | 30-Apr | 1,057.00 | 1,072.20 | 1,010.40 | 1,019.30 | 1,046.51 | -5.22 | 13,052.26 | 314,608 | 5.48 | 139,796 | 4.41 | 14.63 | 34 |
| 53 | 29-Apr | 1,090.00 | 1,107.00 | 1,070.00 | 1,075.40 | 1,082.77 | -0.57 | 13,770.63 | 146,170 | 2.54 | 62,493 | 1.97 | 6.77 | 15 |
| 54 | 28-Apr | 1,082.90 | 1,088.20 | 1,057.00 | 1,081.60 | 1,074.09 | 0.61 | 13,850.02 | 142,559 | 2.48 | 43,821 | 1.38 | 4.71 | 11 |
| 55 | 25-Apr | 1,124.70 | 1,129.40 | 1,062.80 | 1,075.00 | 1,087.97 | -4.35 | 13,765.00 | 289,545 | 5.04 | 137,752 | 4.35 | 14.99 | 33 |
| 56 | 24-Apr | 1,130.00 | 1,134.70 | 1,114.00 | 1,123.90 | 1,123.85 | -1.00 | 14,391.67 | 152,656 | 2.66 | 86,736 | 2.74 | 9.75 | 21 |
| 57 | 23-Apr | 1,117.30 | 1,142.40 | 1,100.00 | 1,135.30 | 1,118.32 | 2.48 | 14,537.65 | 278,114 | 4.84 | 128,239 | 4.05 | 14.34 | 31 |
| 58 | 22-Apr | 1,075.00 | 1,157.00 | 1,062.50 | 1,107.80 | 1,120.09 | 3.48 | 14,185.51 | 884,270 | 15.40 | 250,130 | 7.89 | 28.02 | 60 |
| 59 | 21-Apr | 1,032.90 | 1,087.00 | 1,031.40 | 1,070.50 | 1,064.04 | 4.05 | 13,707.88 | 295,197 | 5.14 | 119,721 | 3.78 | 12.74 | 29 |
| 60 | 17-Apr | 1,029.00 | 1,041.00 | 1,018.00 | 1,028.80 | 1,027.78 | 0.26 | 13,173.91 | 314,247 | 5.47 | 181,950 | 5.74 | 18.70 | 44 |
| 61 | 16-Apr | 1,032.00 | 1,039.30 | 1,011.20 | 1,026.10 | 1,026.96 | 0.61 | 13,139.33 | 246,996 | 4.30 | 133,323 | 4.21 | 13.69 | 32 |
| 62 | 15-Apr | 1,025.00 | 1,027.40 | 1,008.20 | 1,019.90 | 1,017.04 | 2.18 | 13,059.94 | 224,347 | 3.91 | 133,222 | 4.20 | 13.55 | 32 |
| 63 | 11-Apr | 1,021.90 | 1,025.00 | 986.55 | 998.15 | 997.89 | -0.30 | 12,781.43 | 210,400 | 3.66 | 94,334 | 2.98 | 9.41 | 22 |
| 64 | 09-Apr | 1,010.70 | 1,018.00 | 995.00 | 1,001.20 | 1,003.44 | -0.90 | 12,820.49 | 87,460 | 1.52 | 53,679 | 1.69 | 5.39 | 13 |
| 65 | 08-Apr | 1,030.05 | 1,048.50 | 1,006.00 | 1,010.30 | 1,024.50 | -1.02 | 12,937.01 | 133,095 | 2.32 | 72,214 | 2.28 | 7.40 | 17 |
| 66 | 07-Apr | 945.00 | 1,038.10 | 944.55 | 1,020.70 | 1,009.70 | -3.72 | 13,070.19 | 124,430 | 2.17 | 50,354 | 1.59 | 5.08 | 12 |
| 67 | 04-Apr | 1,080.75 | 1,089.05 | 1,050.00 | 1,060.15 | 1,059.11 | -1.91 | 13,575.35 | 110,576 | 1.93 | 61,403 | 1.94 | 6.50 | 15 |