| 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: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 801.2 | Barrier: -; Drift%: - |
| Basic Industry: Other Financial Services | Total Equity: 10,655,000 | Low52 Date: 15-May-2025 | SHP: 74.04 / 0.0 / 0.09 / 25.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,575.0 / 830.0 | Month: 1,299.0 / 1,090.0 | Week: 1,300.0 / 1,216.1 | Day: 1,248.0 / 1,210.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,248.00 | 1,248.00 | 1,210.20 | 1,218.40 | 1,221.27 | -1.24 | 1,298.21 | 2,032 | 1.65 | 1,488 | 2.07 | 0.18 | 5 |
| 2 | 26-Aug | 1,250.10 | 1,258.10 | 1,210.00 | 1,233.70 | 1,227.45 | -1.36 | 1,314.51 | 3,048 | 2.48 | 2,171 | 3.02 | 0.27 | 8 |
| 3 | 25-Aug | 1,212.20 | 1,255.00 | 1,198.80 | 1,250.70 | 1,239.48 | 3.18 | 1,332.62 | 4,212 | 3.43 | 2,401 | 3.33 | 0.30 | 9 |
| 4 | 22-Aug | 1,226.40 | 1,239.90 | 1,210.00 | 1,212.20 | 1,218.12 | -1.16 | 1,291.60 | 2,151 | 1.75 | 1,392 | 1.93 | 0.17 | 5 |
| 5 | 21-Aug | 1,264.50 | 1,264.50 | 1,222.10 | 1,226.40 | 1,236.65 | -1.25 | 1,306.73 | 1,953 | 1.59 | 1,358 | 1.89 | 0.17 | 5 |
| 6 | 20-Aug | 1,244.50 | 1,264.60 | 1,240.00 | 1,241.90 | 1,250.43 | -0.54 | 1,323.24 | 2,454 | 2.00 | 1,439 | 2.00 | 0.18 | 5 |
| 7 | 19-Aug | 1,264.50 | 1,270.80 | 1,244.00 | 1,248.70 | 1,254.71 | -0.50 | 1,330.49 | 1,227 | 1.00 | 719 | 1.00 | 0.09 | 3 |
| 8 | 18-Aug | 1,268.90 | 1,300.50 | 1,246.00 | 1,255.00 | 1,277.93 | -0.85 | 1,337.00 | 3,903 | 3.18 | 2,263 | 3.14 | 0.29 | 8 |
| 9 | 14-Aug | 1,254.90 | 1,300.00 | 1,250.20 | 1,265.80 | 1,272.53 | 0.87 | 1,348.71 | 3,467 | 2.82 | 1,875 | 2.60 | 0.24 | 7 |
| 10 | 13-Aug | 1,250.00 | 1,264.00 | 1,250.00 | 1,254.90 | 1,255.67 | -0.26 | 1,337.10 | 2,520 | 2.05 | 1,643 | 2.28 | 0.21 | 6 |
| 11 | 12-Aug | 1,247.40 | 1,267.00 | 1,243.80 | 1,258.20 | 1,256.00 | 0.87 | 1,340.61 | 3,341 | 2.72 | 2,273 | 3.16 | 0.00 | 8 |
| 12 | 11-Aug | 1,270.70 | 1,290.00 | 1,216.10 | 1,247.40 | 1,256.88 | -1.83 | 1,329.10 | 4,652 | 3.79 | 2,760 | 3.83 | 0.35 | 10 |
| 13 | 08-Aug | 1,201.00 | 1,293.00 | 1,201.00 | 1,270.70 | 1,269.67 | 4.38 | 1,353.93 | 13,059 | 10.63 | 6,760 | 9.39 | 0.86 | 24 |
| 14 | 07-Aug | 1,219.00 | 1,262.40 | 1,201.00 | 1,217.40 | 1,219.41 | -0.70 | 1,297.14 | 7,435 | 6.05 | 4,223 | 5.87 | 0.51 | 15 |
| 15 | 06-Aug | 1,257.50 | 1,267.00 | 1,214.80 | 1,226.00 | 1,232.46 | -2.50 | 1,306.00 | 5,783 | 4.71 | 2,603 | 3.62 | 0.32 | 9 |
| 16 | 05-Aug | 1,336.00 | 1,386.70 | 1,239.00 | 1,257.50 | 1,341.55 | -0.25 | 1,339.87 | 51,344 | 41.81 | 12,916 | 17.94 | 1.73 | 47 |
| 17 | 04-Aug | 1,238.50 | 1,270.00 | 1,222.20 | 1,260.70 | 1,251.13 | 1.83 | 1,343.28 | 6,467 | 5.27 | 4,794 | 6.66 | 0.60 | 17 |
| 18 | 01-Aug | 1,250.00 | 1,295.90 | 1,210.00 | 1,238.00 | 1,252.23 | 1.90 | 1,319.00 | 9,316 | 7.59 | 5,141 | 7.14 | 0.64 | 19 |
| 19 | 31-Jul | 1,151.10 | 1,229.00 | 1,116.00 | 1,214.90 | 1,177.70 | 5.09 | 1,294.48 | 6,670 | 5.43 | 3,695 | 5.13 | 0.44 | 13 |
| 20 | 30-Jul | 1,206.20 | 1,206.20 | 1,146.10 | 1,156.10 | 1,164.60 | -2.44 | 1,231.82 | 2,633 | 2.14 | 1,709 | 2.37 | 0.20 | 6 |
| 21 | 29-Jul | 1,200.00 | 1,200.00 | 1,152.20 | 1,185.00 | 1,174.63 | 0.31 | 1,262.00 | 3,722 | 3.03 | 2,314 | 3.21 | 0.27 | 8 |
| 22 | 28-Jul | 1,185.80 | 1,213.90 | 1,170.30 | 1,181.30 | 1,188.75 | -0.38 | 1,258.68 | 2,802 | 2.28 | 1,737 | 2.41 | 0.21 | 6 |
| 23 | 25-Jul | 1,219.60 | 1,221.90 | 1,175.00 | 1,185.80 | 1,188.05 | -2.44 | 1,263.47 | 4,926 | 4.01 | 3,373 | 4.68 | 0.40 | 12 |
| 24 | 24-Jul | 1,221.40 | 1,237.60 | 1,213.40 | 1,215.50 | 1,221.46 | -1.26 | 1,295.12 | 2,685 | 2.19 | 1,938 | 2.69 | 0.24 | 7 |
| 25 | 23-Jul | 1,259.70 | 1,265.20 | 1,220.00 | 1,231.00 | 1,231.91 | -1.40 | 1,311.00 | 1,881 | 1.53 | 1,259 | 1.75 | 0.16 | 5 |
| 26 | 22-Jul | 1,257.30 | 1,279.00 | 1,235.30 | 1,248.50 | 1,262.05 | -0.70 | 1,330.28 | 5,210 | 4.24 | 2,730 | 3.79 | 0.34 | 10 |
| 27 | 21-Jul | 1,227.00 | 1,280.00 | 1,210.10 | 1,257.30 | 1,253.03 | 3.12 | 1,339.65 | 6,215 | 5.06 | 3,582 | 4.98 | 0.45 | 13 |
| 28 | 18-Jul | 1,208.50 | 1,225.80 | 1,205.00 | 1,219.30 | 1,213.49 | 0.36 | 1,299.16 | 2,306 | 1.88 | 1,489 | 2.07 | 0.18 | 5 |
| 29 | 17-Jul | 1,211.00 | 1,232.80 | 1,205.00 | 1,214.90 | 1,219.42 | -0.31 | 1,294.48 | 3,289 | 2.68 | 1,972 | 2.74 | 0.24 | 7 |
| 30 | 16-Jul | 1,218.00 | 1,240.00 | 1,202.10 | 1,218.70 | 1,219.60 | -1.69 | 1,298.52 | 6,711 | 5.46 | 3,664 | 5.09 | 0.45 | 13 |
| 31 | 15-Jul | 1,248.90 | 1,299.00 | 1,211.40 | 1,239.70 | 1,269.92 | 1.32 | 1,320.90 | 14,162 | 11.53 | 6,041 | 8.39 | 0.77 | 22 |
| 32 | 14-Jul | 1,111.00 | 1,229.50 | 1,090.00 | 1,223.50 | 1,189.26 | 9.46 | 1,303.64 | 13,731 | 11.18 | 8,492 | 11.79 | 1.01 | 31 |
| 33 | 11-Jul | 1,132.90 | 1,143.60 | 1,113.80 | 1,117.80 | 1,120.84 | -1.33 | 1,191.02 | 5,782 | 4.71 | 4,000 | 5.56 | 0.45 | 14 |
| 34 | 10-Jul | 1,155.00 | 1,158.00 | 1,131.00 | 1,132.90 | 1,140.48 | -1.62 | 1,207.10 | 2,914 | 2.37 | 1,895 | 2.63 | 0.22 | 7 |
| 35 | 09-Jul | 1,130.00 | 1,158.00 | 1,129.90 | 1,151.50 | 1,148.24 | 0.75 | 1,226.92 | 4,347 | 3.54 | 1,824 | 2.53 | 0.21 | 7 |
| 36 | 08-Jul | 1,165.00 | 1,165.00 | 1,126.10 | 1,142.90 | 1,143.35 | -1.38 | 1,217.76 | 5,365 | 4.37 | 3,014 | 4.19 | 0.34 | 11 |
| 37 | 07-Jul | 1,140.00 | 1,172.00 | 1,120.10 | 1,158.90 | 1,141.43 | 0.53 | 1,234.81 | 5,921 | 4.82 | 2,712 | 3.77 | 0.31 | 10 |
| 38 | 04-Jul | 1,228.00 | 1,228.00 | 1,121.00 | 1,152.80 | 1,149.08 | -4.56 | 1,228.31 | 18,261 | 14.87 | 9,341 | 12.97 | 1.07 | 34 |
| 39 | 03-Jul | 1,229.00 | 1,229.00 | 1,201.00 | 1,207.90 | 1,212.80 | 0.57 | 1,287.02 | 2,768 | 2.25 | 1,226 | 1.70 | 0.15 | 4 |
| 40 | 02-Jul | 1,240.00 | 1,240.00 | 1,135.70 | 1,201.10 | 1,190.52 | -2.02 | 1,279.77 | 13,994 | 11.40 | 5,882 | 8.17 | 0.70 | 21 |
| 41 | 01-Jul | 1,252.00 | 1,275.00 | 1,211.00 | 1,225.80 | 1,246.55 | -1.61 | 1,306.09 | 5,277 | 4.30 | 2,905 | 4.03 | 0.36 | 11 |
| 42 | 30-Jun | 1,271.00 | 1,278.45 | 1,240.00 | 1,245.80 | 1,250.54 | -0.61 | 1,327.40 | 4,472 | 3.64 | 2,634 | 3.66 | 0.33 | 10 |
| 43 | 27-Jun | 1,279.00 | 1,298.85 | 1,231.00 | 1,253.45 | 1,255.11 | -1.74 | 1,335.55 | 8,377 | 6.82 | 4,859 | 6.75 | 0.61 | 18 |
| 44 | 26-Jun | 1,321.00 | 1,347.35 | 1,270.05 | 1,275.65 | 1,290.03 | -2.92 | 1,359.21 | 5,403 | 4.40 | 3,814 | 5.30 | 0.49 | 14 |
| 45 | 25-Jun | 1,302.05 | 1,387.95 | 1,300.10 | 1,314.00 | 1,328.35 | 2.02 | 1,400.00 | 9,642 | 7.85 | 4,316 | 5.99 | 0.57 | 16 |
| 46 | 24-Jun | 1,280.00 | 1,382.55 | 1,260.00 | 1,287.95 | 1,351.19 | 2.47 | 1,372.31 | 29,263 | 23.83 | 17,341 | 24.08 | 2.34 | 63 |
| 47 | 23-Jun | 1,255.00 | 1,283.25 | 1,230.30 | 1,256.90 | 1,259.70 | -2.54 | 1,339.23 | 5,891 | 4.80 | 3,327 | 4.62 | 0.42 | 12 |
| 48 | 20-Jun | 1,344.95 | 1,344.95 | 1,265.00 | 1,289.65 | 1,292.33 | -1.64 | 1,374.12 | 6,507 | 5.30 | 3,495 | 4.85 | 0.45 | 13 |
| 49 | 19-Jun | 1,347.00 | 1,410.00 | 1,300.00 | 1,311.20 | 1,348.41 | -0.94 | 1,397.08 | 15,371 | 12.52 | 8,337 | 11.58 | 1.12 | 30 |
| 50 | 18-Jun | 1,234.80 | 1,349.00 | 1,234.80 | 1,323.60 | 1,305.28 | 7.24 | 1,410.30 | 18,303 | 14.90 | 9,841 | 13.67 | 1.28 | 36 |
| 51 | 17-Jun | 1,191.60 | 1,245.00 | 1,191.60 | 1,234.20 | 1,219.32 | 3.58 | 1,315.04 | 5,153 | 4.20 | 2,739 | 3.80 | 0.33 | 10 |
| 52 | 16-Jun | 1,200.00 | 1,259.95 | 1,182.10 | 1,191.60 | 1,205.99 | -3.37 | 1,269.65 | 9,341 | 7.61 | 4,884 | 6.78 | 0.59 | 18 |
| 53 | 13-Jun | 1,233.00 | 1,269.85 | 1,190.00 | 1,233.20 | 1,230.06 | -3.85 | 1,313.97 | 18,307 | 14.91 | 9,270 | 12.88 | 1.14 | 34 |
| 54 | 12-Jun | 1,249.00 | 1,377.00 | 1,219.35 | 1,282.55 | 1,320.53 | 2.44 | 1,366.56 | 25,643 | 20.88 | 7,603 | 10.56 | 1.00 | 28 |
| 55 | 11-Jun | 1,384.00 | 1,385.95 | 1,236.00 | 1,251.95 | 1,306.39 | -8.77 | 1,333.95 | 26,561 | 21.63 | 13,795 | 19.16 | 1.80 | 50 |
| 56 | 10-Jun | 1,269.00 | 1,399.45 | 1,221.35 | 1,372.30 | 1,358.40 | 7.86 | 1,462.19 | 56,529 | 46.03 | 23,418 | 32.53 | 3.18 | 85 |
| 57 | 09-Jun | 1,142.00 | 1,290.40 | 1,142.00 | 1,272.25 | 1,238.58 | 18.31 | 1,355.58 | 89,169 | 72.61 | 21,479 | 29.83 | 2.66 | 78 |
| 58 | 06-Jun | 905.25 | 1,075.35 | 901.25 | 1,075.35 | 1,034.65 | 20.00 | 1,145.79 | 48,586 | 39.57 | 22,571 | 31.35 | 2.34 | 82 |
| 59 | 05-Jun | 884.15 | 910.00 | 866.95 | 896.15 | 888.67 | 2.16 | 954.85 | 3,575 | 2.91 | 2,756 | 3.83 | 0.24 | 10 |
| 60 | 04-Jun | 865.90 | 886.00 | 857.45 | 877.20 | 874.81 | 2.17 | 934.66 | 4,720 | 3.84 | 2,906 | 4.04 | 0.25 | 11 |
| 61 | 03-Jun | 851.00 | 874.95 | 850.00 | 858.55 | 861.03 | -0.96 | 914.79 | 3,075 | 2.50 | 2,290 | 3.18 | 0.20 | 8 |
| 62 | 02-Jun | 910.00 | 910.00 | 849.80 | 866.90 | 869.06 | -3.09 | 923.68 | 3,782 | 3.08 | 2,678 | 3.72 | 0.23 | 10 |
| 63 | 30-May | 885.00 | 909.95 | 882.65 | 894.50 | 894.82 | 0.10 | 953.09 | 2,428 | 1.98 | 1,985 | 2.76 | 0.18 | 7 |
| 64 | 29-May | 876.10 | 909.95 | 876.05 | 893.65 | 889.31 | 0.96 | 952.18 | 1,725 | 1.40 | 1,305 | 1.81 | 0.12 | 5 |
| 65 | 28-May | 883.15 | 899.50 | 873.50 | 885.15 | 886.90 | -1.60 | 943.13 | 2,530 | 2.06 | 1,466 | 2.04 | 0.13 | 5 |
| 66 | 27-May | 889.40 | 925.00 | 867.70 | 899.55 | 898.79 | 1.14 | 958.47 | 4,594 | 3.74 | 3,325 | 4.62 | 0.30 | 12 |
| 67 | 26-May | 862.00 | 899.55 | 856.40 | 889.40 | 877.68 | 3.12 | 947.66 | 2,791 | 2.27 | 2,157 | 3.00 | 0.19 | 8 |
Similar Stocks: DHANI CRISIL CENTRUM DELPHIFX GATECH GLFL KEYFINSERV MAHAPEXLTD NDLVENTURE PRIMESECU RELIABLE THEINVEST WEALTH BEACON MYMUDRA RNFI