| Macro-sector: Financial Services | Band: 5 | High52 Price: 1,720.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 13-Dec-2024 | Bumper: 1,211.0; Drift%: -8.34 |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 799.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 10,655,000 | Low52 Date: 16-Jul-2024 | SHP: 74.04 / 0.0 / 0.04 / 25.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,575.0 / 830.0 | Month: 970.0 / 801.2 | Week: 1,278.45 / 1,121.0 | Day: 1,143.6 / 1,113.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,132.90 | 1,143.60 | 1,113.80 | 1,117.80 | 1,120.84 | -1.33 | 1,191.02 | 5,782 | 8.53 | 4,000 | 4,000.00 | 0.45 | 14 |
| 2 | 10-Jul | 1,155.00 | 1,158.00 | 1,131.00 | 1,132.90 | 1,140.48 | -1.62 | 1,207.10 | 2,914 | 4.30 | 1,895 | 1,895.00 | 0.22 | 7 |
| 3 | 09-Jul | 1,130.00 | 1,158.00 | 1,129.90 | 1,151.50 | 1,148.24 | 0.75 | 1,226.92 | 4,347 | 6.41 | 1,824 | 1,824.00 | 0.21 | 7 |
| 4 | 08-Jul | 1,165.00 | 1,165.00 | 1,126.10 | 1,142.90 | 1,143.35 | -1.38 | 1,217.76 | 5,365 | 7.91 | 3,014 | 3,014.00 | 0.34 | 11 |
| 5 | 07-Jul | 1,140.00 | 1,172.00 | 1,120.10 | 1,158.90 | 1,141.43 | 0.53 | 1,234.81 | 5,921 | 8.73 | 2,712 | 2,712.00 | 0.31 | 10 |
| 6 | 04-Jul | 1,228.00 | 1,228.00 | 1,121.00 | 1,152.80 | 1,149.08 | -4.56 | 1,228.31 | 18,261 | 26.93 | 9,341 | 9,341.00 | 1.07 | 34 |
| 7 | 03-Jul | 1,229.00 | 1,229.00 | 1,201.00 | 1,207.90 | 1,212.80 | 0.57 | 1,287.02 | 2,768 | 4.08 | 1,226 | 1,226.00 | 0.15 | 4 |
| 8 | 02-Jul | 1,240.00 | 1,240.00 | 1,135.70 | 1,201.10 | 1,190.52 | -2.02 | 1,279.77 | 13,994 | 20.64 | 5,882 | 5,882.00 | 0.70 | 21 |
| 9 | 01-Jul | 1,252.00 | 1,275.00 | 1,211.00 | 1,225.80 | 1,246.55 | -1.61 | 1,306.09 | 5,277 | 7.78 | 2,905 | 2,905.00 | 0.36 | 11 |
| 10 | 30-Jun | 1,271.00 | 1,278.45 | 1,240.00 | 1,245.80 | 1,250.54 | -0.61 | 1,327.40 | 4,472 | 6.60 | 2,634 | 2,634.00 | 0.33 | 10 |
| 11 | 27-Jun | 1,279.00 | 1,298.85 | 1,231.00 | 1,253.45 | 1,255.11 | -1.74 | 1,335.55 | 8,377 | 12.36 | 4,859 | 4,859.00 | 0.61 | 18 |
| 12 | 26-Jun | 1,321.00 | 1,347.35 | 1,270.05 | 1,275.65 | 1,290.03 | -2.92 | 1,359.21 | 5,403 | 7.97 | 3,814 | 3,814.00 | 0.49 | 14 |
| 13 | 25-Jun | 1,302.05 | 1,387.95 | 1,300.10 | 1,314.00 | 1,328.35 | 2.02 | 1,400.00 | 9,642 | 14.22 | 4,316 | 4,316.00 | 0.57 | 16 |
| 14 | 24-Jun | 1,280.00 | 1,382.55 | 1,260.00 | 1,287.95 | 1,351.19 | 2.47 | 1,372.31 | 29,263 | 43.16 | 17,341 | 17,341.00 | 2.34 | 63 |
| 15 | 23-Jun | 1,255.00 | 1,283.25 | 1,230.30 | 1,256.90 | 1,259.70 | -2.54 | 1,339.23 | 5,891 | 8.69 | 3,327 | 3,327.00 | 0.42 | 12 |
| 16 | 20-Jun | 1,344.95 | 1,344.95 | 1,265.00 | 1,289.65 | 1,292.33 | -1.64 | 1,374.12 | 6,507 | 9.60 | 3,495 | 3,495.00 | 0.45 | 13 |
| 17 | 19-Jun | 1,347.00 | 1,410.00 | 1,300.00 | 1,311.20 | 1,348.41 | -0.94 | 1,397.08 | 15,371 | 22.67 | 8,337 | 8,337.00 | 1.12 | 30 |
| 18 | 18-Jun | 1,234.80 | 1,349.00 | 1,234.80 | 1,323.60 | 1,305.28 | 7.24 | 1,410.30 | 18,303 | 27.00 | 9,841 | 9,841.00 | 1.28 | 36 |
| 19 | 17-Jun | 1,191.60 | 1,245.00 | 1,191.60 | 1,234.20 | 1,219.32 | 3.58 | 1,315.04 | 5,153 | 7.60 | 2,739 | 2,739.00 | 0.33 | 10 |
| 20 | 16-Jun | 1,200.00 | 1,259.95 | 1,182.10 | 1,191.60 | 1,205.99 | -3.37 | 1,269.65 | 9,341 | 13.78 | 4,884 | 4,884.00 | 0.59 | 18 |
| 21 | 13-Jun | 1,233.00 | 1,269.85 | 1,190.00 | 1,233.20 | 1,230.06 | -3.85 | 1,313.97 | 18,307 | 27.00 | 9,270 | 9,270.00 | 1.14 | 34 |
| 22 | 12-Jun | 1,249.00 | 1,377.00 | 1,219.35 | 1,282.55 | 1,320.53 | 2.44 | 1,366.56 | 25,643 | 37.82 | 7,603 | 7,603.00 | 1.00 | 28 |
| 23 | 11-Jun | 1,384.00 | 1,385.95 | 1,236.00 | 1,251.95 | 1,306.39 | -8.77 | 1,333.95 | 26,561 | 39.18 | 13,795 | 13,795.00 | 1.80 | 50 |
| 24 | 10-Jun | 1,269.00 | 1,399.45 | 1,221.35 | 1,372.30 | 1,358.40 | 7.86 | 1,462.19 | 56,529 | 83.38 | 23,418 | 23,418.00 | 3.18 | 85 |
| 25 | 09-Jun | 1,142.00 | 1,290.40 | 1,142.00 | 1,272.25 | 1,238.58 | 18.31 | 1,355.58 | 89,169 | 131.52 | 21,479 | 21,479.00 | 2.66 | 78 |
| 26 | 06-Jun | 905.25 | 1,075.35 | 901.25 | 1,075.35 | 1,034.65 | 20.00 | 1,145.79 | 48,586 | 71.66 | 22,571 | 22,571.00 | 2.34 | 82 |
| 27 | 05-Jun | 884.15 | 910.00 | 866.95 | 896.15 | 888.67 | 2.16 | 954.85 | 3,575 | 5.27 | 2,756 | 2,756.00 | 0.24 | 10 |
| 28 | 04-Jun | 865.90 | 886.00 | 857.45 | 877.20 | 874.81 | 2.17 | 934.66 | 4,720 | 6.96 | 2,906 | 2,906.00 | 0.25 | 11 |
| 29 | 03-Jun | 851.00 | 874.95 | 850.00 | 858.55 | 861.03 | -0.96 | 914.79 | 3,075 | 4.54 | 2,290 | 2,290.00 | 0.20 | 8 |
| 30 | 02-Jun | 910.00 | 910.00 | 849.80 | 866.90 | 869.06 | -3.09 | 923.68 | 3,782 | 5.58 | 2,678 | 2,678.00 | 0.23 | 10 |
| 31 | 30-May | 885.00 | 909.95 | 882.65 | 894.50 | 894.82 | 0.10 | 953.09 | 2,428 | 3.58 | 1,985 | 1,985.00 | 0.18 | 7 |
| 32 | 29-May | 876.10 | 909.95 | 876.05 | 893.65 | 889.31 | 0.96 | 952.18 | 1,725 | 2.54 | 1,305 | 1,305.00 | 0.12 | 5 |
| 33 | 28-May | 883.15 | 899.50 | 873.50 | 885.15 | 886.90 | -1.60 | 943.13 | 2,530 | 3.73 | 1,466 | 1,466.00 | 0.13 | 5 |
| 34 | 27-May | 889.40 | 925.00 | 867.70 | 899.55 | 898.79 | 1.14 | 958.47 | 4,594 | 6.78 | 3,325 | 3,325.00 | 0.30 | 12 |
| 35 | 26-May | 862.00 | 899.55 | 856.40 | 889.40 | 877.68 | 3.12 | 947.66 | 2,791 | 4.12 | 2,157 | 2,157.00 | 0.19 | 8 |
| 36 | 23-May | 847.00 | 879.80 | 847.00 | 862.50 | 858.92 | 0.29 | 918.99 | 3,410 | 5.03 | 0 | 0.00 | 0.00 | 12 |
| 37 | 22-May | 874.00 | 887.90 | 850.00 | 860.00 | 859.60 | -0.39 | 916.00 | 3,016 | 4.45 | 0 | 0.00 | 0.00 | 11 |
| 38 | 21-May | 860.00 | 879.75 | 852.00 | 863.40 | 865.59 | 0.52 | 919.95 | 2,623 | 3.87 | 0 | 0.00 | 0.00 | 10 |
| 39 | 20-May | 881.95 | 890.00 | 851.20 | 858.90 | 865.59 | -1.41 | 915.16 | 2,550 | 3.76 | 0 | 0.00 | 0.00 | 9 |
| 40 | 19-May | 880.00 | 887.95 | 863.55 | 871.15 | 874.47 | -2.61 | 928.21 | 3,744 | 5.52 | 0 | 0.00 | 0.00 | 14 |
| 41 | 16-May | 904.85 | 904.85 | 845.00 | 894.50 | 868.63 | 1.02 | 953.09 | 5,413 | 7.98 | 0 | 0.00 | 0.00 | 20 |
| 42 | 15-May | 801.20 | 885.50 | 801.20 | 885.50 | 836.23 | 5.00 | 943.50 | 10,345 | 15.26 | 0 | 0.00 | 0.00 | 37 |
| 43 | 14-May | 845.00 | 869.95 | 843.35 | 843.35 | 847.29 | -5.00 | 898.59 | 9,680 | 14.28 | 0 | 0.00 | 0.00 | 35 |
| 44 | 13-May | 887.70 | 887.70 | 887.70 | 887.70 | 887.70 | -5.00 | 945.84 | 4,115 | 6.07 | 0 | 0.00 | 0.00 | 15 |
| 45 | 12-May | 964.50 | 964.70 | 916.05 | 934.40 | 953.31 | 1.70 | 995.60 | 4,769 | 7.03 | 0 | 0.00 | 0.00 | 17 |
| 46 | 09-May | 896.00 | 938.00 | 895.30 | 918.80 | 906.53 | -2.50 | 978.98 | 2,859 | 4.22 | 0 | 0.00 | 0.00 | 10 |
| 47 | 08-May | 924.25 | 970.00 | 892.00 | 942.40 | 943.66 | 1.96 | 1,004.13 | 2,273 | 3.35 | 0 | 0.00 | 0.00 | 8 |
| 48 | 07-May | 860.00 | 940.30 | 860.00 | 924.25 | 898.07 | 2.56 | 984.79 | 2,323 | 3.43 | 0 | 0.00 | 0.00 | 8 |
| 49 | 06-May | 890.10 | 940.00 | 890.10 | 901.20 | 906.40 | -3.28 | 960.23 | 2,278 | 3.36 | 0 | 0.00 | 0.00 | 8 |
| 50 | 05-May | 925.00 | 935.00 | 920.10 | 931.75 | 931.17 | -0.42 | 992.78 | 1,388 | 2.05 | 0 | 0.00 | 0.00 | 5 |
| 51 | 02-May | 941.05 | 945.00 | 920.00 | 935.70 | 934.57 | -0.56 | 996.99 | 677 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 52 | 30-Apr | 960.10 | 987.80 | 940.00 | 941.00 | 953.74 | -3.04 | 1,002.00 | 1,719 | 2.54 | 0 | 0.00 | 0.00 | 6 |
| 53 | 29-Apr | 970.00 | 1,005.00 | 960.00 | 970.55 | 976.01 | -0.48 | 1,034.12 | 1,013 | 1.49 | 0 | 0.00 | 0.00 | 4 |
| 54 | 28-Apr | 940.30 | 999.95 | 935.00 | 975.20 | 969.75 | 0.34 | 1,039.08 | 1,101 | 1.62 | 0 | 0.00 | 0.00 | 4 |
| 55 | 25-Apr | 1,021.00 | 1,021.00 | 970.00 | 971.85 | 976.88 | -4.82 | 1,035.51 | 2,702 | 3.99 | 0 | 0.00 | 0.00 | 10 |
| 56 | 24-Apr | 990.00 | 1,025.00 | 983.70 | 1,021.05 | 1,011.01 | 4.47 | 1,087.93 | 3,364 | 4.96 | 0 | 0.00 | 0.00 | 12 |
| 57 | 23-Apr | 988.55 | 988.55 | 950.00 | 977.35 | 976.07 | 0.85 | 1,041.37 | 1,714 | 2.53 | 0 | 0.00 | 0.00 | 6 |
| 58 | 22-Apr | 960.30 | 985.00 | 930.20 | 969.15 | 969.73 | 2.94 | 1,032.63 | 2,252 | 3.32 | 0 | 0.00 | 0.00 | 8 |
| 59 | 21-Apr | 945.00 | 974.95 | 905.05 | 941.45 | 932.16 | -0.53 | 1,003.11 | 2,229 | 3.29 | 0 | 0.00 | 0.00 | 8 |
| 60 | 17-Apr | 993.90 | 993.90 | 932.00 | 946.50 | 945.13 | -1.40 | 1,008.50 | 2,538 | 3.74 | 0 | 0.00 | 0.00 | 9 |
| 61 | 16-Apr | 920.00 | 969.95 | 920.00 | 959.95 | 947.25 | 2.49 | 1,022.83 | 1,887 | 2.78 | 0 | 0.00 | 0.00 | 7 |
| 62 | 15-Apr | 949.95 | 949.95 | 910.25 | 936.65 | 931.58 | 2.88 | 998.00 | 1,587 | 2.34 | 0 | 0.00 | 0.00 | 6 |
| 63 | 11-Apr | 904.00 | 918.45 | 883.40 | 910.45 | 901.02 | 3.48 | 970.08 | 1,835 | 2.71 | 0 | 0.00 | 0.00 | 7 |
| 64 | 09-Apr | 862.00 | 904.95 | 862.00 | 879.80 | 876.82 | -1.94 | 937.43 | 1,148 | 1.69 | 0 | 0.00 | 0.00 | 4 |
| 65 | 08-Apr | 873.35 | 905.00 | 873.35 | 897.20 | 890.49 | 2.73 | 955.97 | 970 | 1.43 | 0 | 0.00 | 0.00 | 4 |
| 66 | 07-Apr | 873.35 | 899.65 | 873.35 | 873.35 | 874.45 | -5.00 | 930.55 | 1,895 | 2.79 | 0 | 0.00 | 0.00 | 7 |
| 67 | 04-Apr | 974.90 | 974.90 | 908.75 | 919.30 | 919.77 | -3.89 | 979.51 | 1,832 | 2.70 | 0 | 0.00 | 0.00 | 7 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI