| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,039.2 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 905.94 | Low52 Price: 513.5 | Barrier: 884.8; Drift%: -1.91 |
| Basic Industry: Other Bank | Total Equity: 748,224,517 | Low52 Date: 07-Apr-2025 | SHP: 22.79 / 36.45 / 31.27 / 9.51 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 247 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 1,007.25 / 938.4 | Week: 1,009.85 / 950.0 | Day: 871.65 / 831.65 | Sis67: 224 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 858.00 | 871.65 | 831.65 | 868.25 | 848.00 | -0.76 | 64,964.59 | 2,079,992 | 3.03 | 837,721 | 2.32 | 71.00 | 118 |
| 2 | 01-Apr | 859.65 | 884.80 | 859.65 | 874.90 | 874.01 | 3.82 | 65,462.16 | 2,150,156 | 3.13 | 1,114,173 | 3.09 | 97.38 | 157 |
| 3 | 30-Mar | 877.60 | 877.60 | 836.10 | 842.70 | 844.76 | -4.54 | 63,052.88 | 4,276,408 | 6.23 | 2,088,200 | 5.79 | 176.40 | 293 |
| 4 | 27-Mar | 900.00 | 907.90 | 877.25 | 882.75 | 885.37 | -3.04 | 66,049.52 | 3,432,522 | 5.00 | 2,103,590 | 5.83 | 186.25 | 296 |
| 5 | 25-Mar | 889.90 | 919.20 | 881.85 | 910.40 | 909.19 | 3.75 | 68,118.36 | 2,124,903 | 3.10 | 938,143 | 2.60 | 85.30 | 132 |
| 6 | 24-Mar | 864.95 | 887.25 | 857.90 | 877.50 | 871.88 | 3.29 | 65,656.70 | 2,000,351 | 2.92 | 1,012,841 | 2.81 | 88.31 | 143 |
| 7 | 23-Mar | 885.20 | 885.50 | 846.75 | 849.55 | 861.30 | -5.76 | 63,565.41 | 3,406,015 | 4.97 | 1,828,430 | 5.07 | 157.48 | 257 |
| 8 | 20-Mar | 906.00 | 920.65 | 891.00 | 901.50 | 903.14 | -0.01 | 67,452.44 | 11,121,205 | 16.21 | 7,708,154 | 21.36 | 696.15 | 1,085 |
| 9 | 19-Mar | 919.80 | 919.80 | 896.20 | 901.55 | 903.22 | -3.07 | 67,456.18 | 2,442,610 | 3.56 | 1,351,104 | 3.74 | 122.03 | 190 |
| 10 | 18-Mar | 910.00 | 932.00 | 900.55 | 930.15 | 921.92 | 3.12 | 69,596.10 | 1,605,839 | 2.34 | 873,324 | 2.42 | 80.51 | 123 |
| 11 | 17-Mar | 888.00 | 903.95 | 874.80 | 902.05 | 891.78 | 1.89 | 67,493.59 | 1,867,679 | 2.72 | 1,092,920 | 3.03 | 97.46 | 154 |
| 12 | 16-Mar | 880.60 | 899.30 | 868.75 | 885.30 | 882.60 | 0.11 | 66,240.32 | 1,859,410 | 2.71 | 984,176 | 2.73 | 86.86 | 139 |
| 13 | 13-Mar | 900.00 | 905.85 | 881.90 | 884.35 | 889.91 | -1.98 | 66,169.24 | 2,558,067 | 3.73 | 1,535,837 | 4.26 | 136.68 | 216 |
| 14 | 12-Mar | 911.10 | 912.75 | 899.10 | 902.20 | 905.37 | -1.76 | 67,504.82 | 1,828,277 | 2.67 | 1,100,867 | 3.05 | 99.67 | 155 |
| 15 | 11-Mar | 937.30 | 947.50 | 914.40 | 918.40 | 930.61 | -2.14 | 68,716.94 | 1,679,818 | 2.45 | 932,396 | 2.58 | 86.77 | 131 |
| 16 | 10-Mar | 941.20 | 951.30 | 929.10 | 938.50 | 939.18 | 0.74 | 70,220.87 | 1,965,529 | 2.87 | 1,221,987 | 3.39 | 114.77 | 172 |
| 17 | 09-Mar | 943.40 | 948.30 | 913.60 | 931.65 | 927.27 | -3.38 | 69,708.34 | 2,564,303 | 3.74 | 1,207,398 | 3.35 | 111.96 | 170 |
| 18 | 06-Mar | 972.10 | 980.15 | 962.10 | 964.25 | 970.46 | -0.95 | 72,147.55 | 1,174,945 | 1.71 | 537,874 | 1.49 | 52.20 | 76 |
| 19 | 05-Mar | 952.50 | 976.05 | 949.75 | 973.45 | 966.98 | 2.89 | 72,835.92 | 1,878,949 | 2.74 | 1,146,491 | 3.18 | 110.86 | 161 |
| 20 | 04-Mar | 943.70 | 956.80 | 935.30 | 946.10 | 944.68 | -0.54 | 70,789.52 | 2,342,802 | 3.42 | 1,263,594 | 3.50 | 119.37 | 178 |
| 21 | 02-Mar | 895.05 | 963.50 | 895.05 | 951.25 | 953.13 | -0.74 | 71,174.86 | 2,534,464 | 3.69 | 1,197,912 | 3.32 | 114.18 | 169 |
| 22 | 27-Feb | 976.00 | 976.00 | 951.00 | 958.35 | 958.82 | -1.48 | 71,706.10 | 22,827,452 | 33.28 | 15,558,649 | 43.11 | 1,491.79 | 2,190 |
| 23 | 26-Feb | 982.10 | 983.95 | 967.45 | 972.70 | 973.44 | -0.96 | 72,779.80 | 3,615,184 | 5.27 | 2,119,140 | 5.87 | 206.29 | 298 |
| 24 | 25-Feb | 1,003.80 | 1,007.85 | 977.60 | 982.10 | 988.63 | -2.01 | 73,483.13 | 2,811,304 | 4.10 | 1,644,181 | 4.56 | 162.55 | 231 |
| 25 | 24-Feb | 970.00 | 1,009.85 | 968.70 | 1,002.20 | 987.48 | 2.88 | 74,987.06 | 3,314,603 | 4.83 | 1,494,274 | 4.14 | 147.56 | 210 |
| 26 | 23-Feb | 993.00 | 998.75 | 950.00 | 974.10 | 965.75 | -5.40 | 72,884.55 | 13,484,919 | 19.66 | 6,012,770 | 16.66 | 580.68 | 846 |
| 27 | 20-Feb | 1,014.00 | 1,032.50 | 1,009.20 | 1,029.65 | 1,026.49 | 1.24 | 77,040.94 | 1,748,085 | 2.55 | 967,697 | 2.68 | 99.33 | 136 |
| 28 | 19-Feb | 1,023.50 | 1,039.20 | 1,014.00 | 1,017.05 | 1,025.79 | -0.49 | 76,098.17 | 2,139,829 | 3.12 | 938,226 | 2.60 | 96.24 | 132 |
| 29 | 18-Feb | 1,001.90 | 1,024.10 | 995.70 | 1,022.05 | 1,011.41 | 2.23 | 76,472.29 | 3,081,772 | 4.49 | 2,004,643 | 5.55 | 202.75 | 282 |
| 30 | 17-Feb | 1,014.40 | 1,014.40 | 994.55 | 999.75 | 1,000.93 | -1.01 | 74,803.75 | 1,966,733 | 2.87 | 1,017,914 | 2.82 | 101.89 | 143 |
| 31 | 16-Feb | 990.00 | 1,011.00 | 985.85 | 1,010.00 | 1,003.46 | 1.52 | 75,570.00 | 2,090,281 | 3.05 | 1,351,447 | 3.74 | 135.61 | 190 |
| 32 | 13-Feb | 998.10 | 1,004.60 | 984.65 | 994.90 | 996.07 | -0.57 | 74,440.86 | 1,802,819 | 2.63 | 1,079,589 | 2.99 | 107.53 | 152 |
| 33 | 12-Feb | 990.25 | 1,002.95 | 980.30 | 1,000.60 | 994.92 | 1.05 | 74,867.35 | 2,189,502 | 3.19 | 1,411,594 | 3.91 | 140.44 | 199 |
| 34 | 11-Feb | 1,000.00 | 1,009.85 | 986.00 | 990.25 | 997.97 | -1.09 | 74,092.93 | 1,582,054 | 2.31 | 965,449 | 2.68 | 96.35 | 136 |
| 35 | 10-Feb | 1,011.90 | 1,011.90 | 990.00 | 1,001.15 | 999.24 | -0.41 | 74,908.50 | 1,918,068 | 2.80 | 1,263,402 | 3.50 | 126.24 | 178 |
| 36 | 09-Feb | 995.10 | 1,009.40 | 980.00 | 1,005.30 | 998.70 | 1.44 | 75,219.01 | 1,879,347 | 2.74 | 1,051,958 | 2.91 | 105.06 | 148 |
| 37 | 06-Feb | 986.90 | 992.45 | 975.80 | 991.05 | 986.41 | 0.51 | 74,152.79 | 1,192,286 | 1.74 | 690,772 | 1.91 | 68.14 | 86 |
| 38 | 05-Feb | 980.95 | 989.70 | 974.10 | 986.00 | 983.98 | 0.51 | 73,774.00 | 921,723 | 1.34 | 442,534 | 1.23 | 43.54 | 55 |
| 39 | 04-Feb | 988.95 | 989.05 | 973.20 | 980.95 | 982.38 | -0.14 | 73,397.08 | 1,152,883 | 1.68 | 586,303 | 1.62 | 57.60 | 73 |
| 40 | 03-Feb | 985.00 | 1,019.00 | 979.80 | 982.30 | 986.79 | 1.77 | 73,498.09 | 2,099,845 | 3.06 | 949,767 | 2.63 | 93.72 | 118 |
| 41 | 02-Feb | 965.00 | 977.35 | 950.45 | 965.20 | 963.36 | -1.47 | 72,218.63 | 1,235,711 | 1.80 | 572,431 | 1.59 | 55.15 | 71 |
| 42 | 01-Feb | 982.35 | 990.60 | 942.75 | 979.60 | 976.84 | -0.28 | 73,296.07 | 1,050,237 | 1.53 | 360,897 | 1.00 | 35.25 | 45 |
| 43 | 30-Jan | 968.25 | 995.65 | 965.00 | 982.35 | 983.71 | -0.56 | 73,501.84 | 2,978,565 | 4.34 | 1,950,376 | 5.40 | 191.86 | 242 |
| 44 | 29-Jan | 962.35 | 992.80 | 960.00 | 987.90 | 980.79 | 2.65 | 73,917.10 | 4,789,658 | 6.98 | 2,806,608 | 7.78 | 275.27 | 349 |
| 45 | 28-Jan | 965.00 | 970.95 | 955.15 | 962.35 | 961.64 | -0.12 | 72,005.39 | 1,238,957 | 1.81 | 625,493 | 1.73 | 60.15 | 78 |
| 46 | 27-Jan | 970.60 | 977.85 | 944.10 | 963.55 | 955.53 | -0.26 | 72,095.17 | 1,801,986 | 2.63 | 892,140 | 2.47 | 85.25 | 111 |
| 47 | 23-Jan | 1,005.00 | 1,006.90 | 961.30 | 966.10 | 979.30 | -3.44 | 72,285.97 | 2,752,861 | 4.01 | 1,731,756 | 4.80 | 169.59 | 215 |
| 48 | 22-Jan | 1,003.25 | 1,016.75 | 982.15 | 1,000.55 | 998.04 | 0.57 | 74,863.60 | 1,668,127 | 2.43 | 613,266 | 1.70 | 61.21 | 76 |
| 49 | 21-Jan | 1,009.00 | 1,027.45 | 968.30 | 994.90 | 998.39 | -0.63 | 74,440.86 | 5,487,389 | 8.00 | 1,500,242 | 4.16 | 149.78 | 186 |
| 50 | 20-Jan | 1,021.00 | 1,021.60 | 992.35 | 1,001.25 | 1,004.67 | -1.93 | 74,915.98 | 2,014,610 | 2.94 | 1,001,075 | 2.77 | 100.58 | 124 |
| 51 | 19-Jan | 1,025.00 | 1,026.20 | 1,010.75 | 1,020.95 | 1,019.72 | -0.43 | 76,389.98 | 1,984,489 | 2.89 | 870,717 | 2.41 | 88.79 | 108 |
| 52 | 16-Jan | 975.50 | 1,029.95 | 968.55 | 1,025.40 | 1,006.52 | 5.02 | 76,722.94 | 7,202,895 | 10.50 | 4,013,042 | 11.12 | 403.92 | 498 |
| 53 | 14-Jan | 964.00 | 980.80 | 963.50 | 976.35 | 972.61 | 0.45 | 73,052.90 | 2,737,259 | 3.99 | 1,709,216 | 4.74 | 166.24 | 212 |
| 54 | 13-Jan | 1,010.00 | 1,011.00 | 959.65 | 971.95 | 973.65 | -3.56 | 72,723.68 | 4,628,293 | 6.75 | 2,431,154 | 6.74 | 236.71 | 302 |
| 55 | 12-Jan | 996.00 | 1,009.80 | 991.70 | 1,007.80 | 1,000.62 | 0.86 | 75,406.07 | 1,409,487 | 2.05 | 754,598 | 2.09 | 75.51 | 94 |
| 56 | 09-Jan | 993.00 | 1,006.05 | 990.10 | 999.20 | 1,000.41 | 0.72 | 74,762.59 | 1,197,452 | 1.75 | 617,033 | 1.71 | 61.73 | 77 |
| 57 | 08-Jan | 1,002.95 | 1,006.70 | 988.85 | 992.10 | 994.16 | -1.24 | 74,231.35 | 1,103,298 | 1.61 | 725,753 | 2.01 | 72.15 | 90 |
| 58 | 07-Jan | 1,008.00 | 1,017.10 | 999.00 | 1,004.55 | 1,003.06 | -0.42 | 75,162.89 | 1,646,106 | 2.40 | 1,140,592 | 3.16 | 114.41 | 142 |
| 59 | 06-Jan | 1,016.00 | 1,018.80 | 1,000.90 | 1,008.75 | 1,007.88 | -0.61 | 75,477.15 | 694,271 | 1.01 | 371,592 | 1.03 | 37.45 | 46 |
| 60 | 05-Jan | 1,023.00 | 1,026.80 | 1,005.10 | 1,014.95 | 1,015.23 | 1.56 | 75,941.05 | 2,090,372 | 3.05 | 944,103 | 2.62 | 95.85 | 117 |
| 61 | 02-Jan | 1,002.90 | 1,011.00 | 997.05 | 999.40 | 1,002.86 | -0.01 | 74,777.56 | 1,014,538 | 1.48 | 542,385 | 1.50 | 54.39 | 67 |
| 62 | 01-Jan | 994.50 | 1,003.15 | 991.10 | 999.45 | 997.51 | 0.50 | 74,781.30 | 685,959 | 1.00 | 396,963 | 1.10 | 39.60 | 49 |
| 63 | 31-Dec | 996.05 | 1,006.10 | 989.65 | 994.50 | 998.22 | -0.20 | 74,410.93 | 1,523,909 | 2.22 | 828,339 | 2.30 | 82.69 | 103 |
| 64 | 30-Dec | 985.00 | 1,000.00 | 980.50 | 996.45 | 996.24 | 0.99 | 74,556.83 | 10,250,412 | 14.94 | 7,746,989 | 21.47 | 771.79 | 963 |
| 65 | 29-Dec | 972.50 | 988.50 | 967.00 | 986.65 | 979.79 | 1.20 | 73,823.57 | 997,808 | 1.45 | 622,560 | 1.73 | 61.00 | 77 |
| 66 | 26-Dec | 974.05 | 982.00 | 970.00 | 974.95 | 975.54 | 0.09 | 72,948.15 | 1,470,189 | 2.14 | 900,339 | 2.49 | 87.83 | 112 |
| 67 | 24-Dec | 985.00 | 987.80 | 972.55 | 974.05 | 978.12 | -0.64 | 72,880.81 | 1,552,265 | 2.26 | 889,284 | 2.46 | 86.98 | 111 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB