| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 841.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 02-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 745.74 | Low52 Price: 478.35 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 744,952,426 | Low52 Date: 18-Mar-2025 | SHP: 22.85 / 37.68 / 28.86 / 10.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 135 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 841.0 / 721.4 | Week: 752.55 / 721.8 | Day: 751.95 / 728.0 | Sis67: 147 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 745.30 | 751.95 | 728.00 | 729.25 | 736.07 | -2.15 | 54,325.66 | 1,467,576 | 2.71 | 521,900 | 1.71 | 38.42 | 66 |
| 2 | 26-Aug | 750.00 | 750.90 | 740.25 | 745.25 | 745.43 | -0.58 | 55,517.58 | 2,429,502 | 4.48 | 1,394,870 | 4.56 | 103.98 | 177 |
| 3 | 25-Aug | 738.00 | 753.25 | 738.00 | 749.60 | 749.51 | 1.02 | 55,841.63 | 1,711,315 | 3.15 | 1,148,114 | 3.76 | 86.05 | 146 |
| 4 | 22-Aug | 751.20 | 760.00 | 739.55 | 742.05 | 749.37 | -1.35 | 55,279.19 | 980,129 | 1.81 | 414,798 | 1.36 | 31.08 | 53 |
| 5 | 21-Aug | 759.60 | 760.65 | 751.15 | 752.20 | 755.99 | -0.92 | 56,035.32 | 542,497 | 1.00 | 305,725 | 1.00 | 23.11 | 39 |
| 6 | 20-Aug | 758.50 | 761.00 | 745.30 | 759.15 | 756.08 | 0.09 | 56,553.06 | 1,188,698 | 2.19 | 680,019 | 2.22 | 51.41 | 86 |
| 7 | 19-Aug | 760.00 | 765.00 | 754.15 | 758.50 | 760.16 | -0.40 | 56,504.64 | 826,929 | 1.52 | 446,232 | 1.46 | 33.92 | 57 |
| 8 | 18-Aug | 755.00 | 773.35 | 753.00 | 761.55 | 764.13 | 1.46 | 56,731.85 | 1,873,223 | 3.45 | 810,664 | 2.65 | 61.95 | 103 |
| 9 | 14-Aug | 744.00 | 752.55 | 740.55 | 750.60 | 749.44 | 1.71 | 55,916.13 | 2,621,099 | 4.83 | 1,653,098 | 5.41 | 123.89 | 210 |
| 10 | 13-Aug | 730.00 | 742.50 | 728.95 | 738.00 | 735.48 | 1.82 | 54,977.00 | 1,328,439 | 2.45 | 679,671 | 2.22 | 49.99 | 86 |
| 11 | 12-Aug | 735.95 | 741.15 | 721.80 | 724.80 | 731.12 | -1.29 | 53,994.15 | 2,828,419 | 5.21 | 1,862,227 | 6.09 | 136.15 | 236 |
| 12 | 11-Aug | 742.05 | 743.00 | 726.30 | 734.25 | 734.93 | -0.64 | 54,698.13 | 2,891,298 | 5.33 | 1,481,347 | 4.85 | 108.87 | 138 |
| 13 | 08-Aug | 800.00 | 800.00 | 736.00 | 739.00 | 757.45 | -0.57 | 55,051.00 | 12,715,309 | 23.44 | 4,709,930 | 15.41 | 356.75 | 439 |
| 14 | 07-Aug | 735.00 | 746.00 | 724.50 | 743.25 | 736.25 | 1.09 | 55,368.59 | 1,110,408 | 2.05 | 543,022 | 1.78 | 39.98 | 51 |
| 15 | 06-Aug | 744.90 | 745.00 | 722.70 | 735.20 | 733.37 | -1.00 | 54,768.90 | 1,556,317 | 2.87 | 912,722 | 2.99 | 66.94 | 85 |
| 16 | 05-Aug | 754.00 | 755.85 | 739.50 | 742.65 | 743.95 | -1.28 | 55,323.89 | 1,593,070 | 2.94 | 1,025,659 | 3.35 | 76.30 | 96 |
| 17 | 04-Aug | 741.05 | 755.85 | 740.00 | 752.25 | 750.52 | 1.51 | 56,039.05 | 2,681,209 | 4.94 | 1,566,708 | 5.12 | 117.58 | 146 |
| 18 | 01-Aug | 741.50 | 751.45 | 739.05 | 741.05 | 744.93 | -0.06 | 55,204.70 | 2,251,668 | 4.15 | 1,557,848 | 5.10 | 116.05 | 145 |
| 19 | 31-Jul | 742.75 | 749.75 | 736.75 | 741.50 | 743.27 | -0.64 | 55,238.22 | 3,573,228 | 6.59 | 2,066,720 | 6.76 | 153.61 | 193 |
| 20 | 30-Jul | 739.50 | 754.10 | 735.00 | 746.30 | 747.07 | 0.86 | 55,595.80 | 3,045,837 | 5.61 | 1,800,914 | 5.89 | 134.54 | 168 |
| 21 | 29-Jul | 727.90 | 741.80 | 727.00 | 739.95 | 736.06 | 1.73 | 55,122.75 | 2,061,754 | 3.80 | 1,311,033 | 4.29 | 96.50 | 122 |
| 22 | 28-Jul | 728.50 | 737.90 | 725.00 | 727.35 | 731.95 | -0.82 | 54,184.11 | 1,906,629 | 3.51 | 1,075,623 | 3.52 | 78.73 | 100 |
| 23 | 25-Jul | 743.10 | 747.80 | 727.45 | 733.40 | 735.80 | -1.62 | 54,634.81 | 1,485,353 | 2.74 | 879,936 | 2.88 | 64.75 | 82 |
| 24 | 24-Jul | 736.75 | 746.55 | 732.30 | 745.45 | 742.09 | 1.18 | 55,532.48 | 2,296,317 | 4.23 | 1,488,841 | 4.87 | 110.49 | 139 |
| 25 | 23-Jul | 726.20 | 738.90 | 721.40 | 736.75 | 730.67 | 1.51 | 54,884.37 | 3,208,507 | 5.91 | 1,506,024 | 4.93 | 110.04 | 140 |
| 26 | 22-Jul | 752.95 | 753.80 | 724.25 | 725.80 | 733.21 | -3.60 | 54,068.65 | 4,668,078 | 8.60 | 2,328,920 | 7.62 | 170.76 | 217 |
| 27 | 21-Jul | 770.00 | 770.00 | 735.20 | 752.90 | 748.79 | -5.28 | 56,087.47 | 11,588,986 | 21.36 | 5,127,904 | 16.77 | 383.97 | 478 |
| 28 | 18-Jul | 796.95 | 801.00 | 786.05 | 794.90 | 793.19 | -0.26 | 59,216.27 | 1,502,394 | 2.77 | 701,073 | 2.29 | 55.61 | 65 |
| 29 | 17-Jul | 797.75 | 802.50 | 788.35 | 796.95 | 794.58 | -0.10 | 59,368.98 | 1,772,879 | 3.27 | 1,232,573 | 4.03 | 97.94 | 115 |
| 30 | 16-Jul | 812.05 | 814.55 | 795.20 | 797.75 | 804.51 | -1.52 | 59,428.58 | 1,599,610 | 2.95 | 914,847 | 2.99 | 73.60 | 85 |
| 31 | 15-Jul | 804.00 | 820.80 | 801.10 | 810.05 | 810.77 | 0.63 | 60,344.87 | 2,159,391 | 3.98 | 1,125,189 | 3.68 | 91.23 | 105 |
| 32 | 14-Jul | 805.30 | 814.75 | 797.15 | 804.95 | 803.85 | -1.95 | 59,964.95 | 2,464,428 | 4.54 | 1,184,119 | 3.87 | 95.19 | 110 |
| 33 | 11-Jul | 828.30 | 832.75 | 817.05 | 821.00 | 822.88 | -0.87 | 61,160.00 | 1,767,939 | 3.26 | 1,141,030 | 3.73 | 93.89 | 106 |
| 34 | 10-Jul | 825.80 | 829.55 | 821.00 | 828.20 | 825.89 | 0.30 | 61,696.96 | 988,688 | 1.82 | 553,075 | 1.81 | 45.68 | 52 |
| 35 | 09-Jul | 822.50 | 827.45 | 817.00 | 825.75 | 822.26 | 0.72 | 61,514.45 | 1,513,929 | 2.79 | 917,321 | 3.00 | 75.43 | 86 |
| 36 | 08-Jul | 813.85 | 821.20 | 802.00 | 819.85 | 815.10 | 0.74 | 61,074.92 | 2,002,070 | 3.69 | 1,261,795 | 4.13 | 102.85 | 118 |
| 37 | 07-Jul | 819.55 | 824.45 | 810.00 | 813.85 | 818.72 | -0.69 | 60,627.95 | 1,752,800 | 3.23 | 1,116,840 | 3.65 | 91.44 | 104 |
| 38 | 04-Jul | 814.90 | 820.90 | 807.00 | 819.50 | 816.14 | 0.94 | 61,048.85 | 880,959 | 1.62 | 323,194 | 1.06 | 26.38 | 30 |
| 39 | 03-Jul | 820.00 | 822.10 | 809.55 | 811.85 | 813.41 | -0.78 | 60,478.96 | 3,218,187 | 5.93 | 2,218,183 | 7.26 | 180.43 | 207 |
| 40 | 02-Jul | 840.00 | 841.00 | 816.00 | 818.25 | 823.01 | -2.40 | 60,955.73 | 2,504,958 | 4.62 | 1,511,788 | 4.94 | 124.42 | 141 |
| 41 | 01-Jul | 820.00 | 840.00 | 820.00 | 838.35 | 832.22 | 2.55 | 62,453.09 | 3,760,593 | 6.93 | 2,072,656 | 6.78 | 172.49 | 193 |
| 42 | 30-Jun | 813.80 | 822.25 | 808.80 | 817.50 | 816.58 | 1.05 | 60,899.86 | 2,397,545 | 4.42 | 1,318,103 | 4.31 | 107.63 | 123 |
| 43 | 27-Jun | 821.00 | 821.00 | 803.65 | 809.00 | 808.97 | -1.31 | 60,266.00 | 4,459,909 | 8.22 | 2,311,162 | 7.56 | 186.97 | 216 |
| 44 | 26-Jun | 811.00 | 824.00 | 806.15 | 819.70 | 815.11 | 1.57 | 61,063.75 | 5,819,183 | 10.73 | 3,129,581 | 10.24 | 255.10 | 292 |
| 45 | 25-Jun | 802.00 | 810.90 | 794.25 | 807.05 | 803.96 | 0.79 | 60,121.39 | 2,237,498 | 4.12 | 1,104,215 | 3.61 | 88.77 | 103 |
| 46 | 24-Jun | 802.00 | 805.85 | 790.65 | 800.70 | 798.29 | 0.52 | 59,648.34 | 1,329,371 | 2.45 | 678,684 | 2.22 | 54.18 | 63 |
| 47 | 23-Jun | 797.70 | 802.00 | 789.35 | 796.55 | 796.05 | 0.15 | 59,339.19 | 2,615,512 | 4.82 | 1,035,969 | 3.39 | 82.47 | 97 |
| 48 | 20-Jun | 790.10 | 798.85 | 784.60 | 795.35 | 791.06 | 0.66 | 59,249.79 | 2,109,976 | 3.89 | 1,074,267 | 3.51 | 84.98 | 100 |
| 49 | 19-Jun | 798.50 | 808.00 | 787.75 | 790.10 | 797.29 | -0.55 | 58,858.69 | 4,235,907 | 7.81 | 1,564,808 | 5.12 | 124.76 | 146 |
| 50 | 18-Jun | 773.15 | 798.50 | 765.00 | 794.50 | 791.09 | 2.76 | 59,186.47 | 3,708,945 | 6.84 | 1,673,848 | 5.47 | 132.42 | 156 |
| 51 | 17-Jun | 781.45 | 783.95 | 771.30 | 773.15 | 774.65 | -1.06 | 57,596.00 | 1,306,248 | 2.41 | 770,288 | 2.52 | 59.67 | 72 |
| 52 | 16-Jun | 768.50 | 783.50 | 758.80 | 781.45 | 775.37 | 1.67 | 58,214.31 | 1,525,817 | 2.81 | 755,489 | 2.47 | 58.58 | 71 |
| 53 | 13-Jun | 769.95 | 772.75 | 757.00 | 768.60 | 766.59 | -1.30 | 57,257.04 | 1,774,265 | 3.27 | 814,595 | 2.66 | 62.45 | 76 |
| 54 | 12-Jun | 775.00 | 785.00 | 772.20 | 778.70 | 780.15 | 0.61 | 58,009.45 | 2,960,859 | 5.46 | 1,448,296 | 4.74 | 112.99 | 135 |
| 55 | 11-Jun | 766.00 | 781.75 | 766.00 | 773.95 | 775.03 | 1.12 | 57,655.59 | 3,419,378 | 6.30 | 1,852,772 | 6.06 | 143.60 | 173 |
| 56 | 10-Jun | 772.50 | 779.30 | 760.15 | 765.40 | 769.00 | -0.85 | 57,018.66 | 4,063,938 | 7.49 | 2,247,160 | 7.35 | 172.00 | 210 |
| 57 | 09-Jun | 755.00 | 782.60 | 750.25 | 772.00 | 767.79 | 3.00 | 57,510.00 | 7,511,827 | 13.85 | 3,951,856 | 12.93 | 303.42 | 369 |
| 58 | 06-Jun | 720.00 | 755.50 | 712.30 | 749.55 | 741.20 | 4.10 | 55,837.91 | 4,971,098 | 9.16 | 2,292,529 | 7.50 | 169.92 | 214 |
| 59 | 05-Jun | 730.00 | 730.00 | 713.20 | 720.05 | 718.56 | -0.71 | 53,640.30 | 2,082,775 | 3.84 | 1,257,881 | 4.11 | 90.39 | 117 |
| 60 | 04-Jun | 728.00 | 738.00 | 720.00 | 725.20 | 728.05 | -0.43 | 54,023.95 | 2,257,807 | 4.16 | 1,208,787 | 3.95 | 88.01 | 113 |
| 61 | 03-Jun | 725.00 | 731.00 | 716.10 | 728.30 | 724.08 | 1.34 | 54,254.89 | 3,563,158 | 6.57 | 1,727,113 | 5.65 | 125.06 | 161 |
| 62 | 02-Jun | 695.00 | 721.00 | 691.90 | 718.65 | 702.46 | 3.69 | 53,536.01 | 6,542,677 | 12.06 | 4,626,308 | 15.13 | 324.98 | 432 |
| 63 | 30-May | 698.30 | 703.95 | 690.30 | 693.05 | 694.39 | -0.74 | 51,628.93 | 4,271,143 | 7.87 | 3,052,204 | 9.98 | 211.94 | 285 |
| 64 | 29-May | 707.00 | 708.85 | 695.30 | 698.25 | 698.96 | -1.16 | 52,016.30 | 2,742,561 | 5.06 | 1,862,881 | 6.09 | 130.21 | 174 |
| 65 | 28-May | 701.20 | 709.50 | 698.20 | 706.45 | 705.56 | 0.75 | 52,627.16 | 2,873,400 | 5.30 | 1,939,621 | 6.34 | 136.85 | 181 |
| 66 | 27-May | 710.00 | 715.00 | 694.30 | 701.20 | 701.53 | 0.33 | 52,236.06 | 2,969,182 | 5.47 | 1,844,585 | 6.03 | 129.40 | 172 |
| 67 | 26-May | 699.00 | 708.55 | 692.45 | 698.90 | 699.14 | 0.39 | 52,064.73 | 1,125,692 | 2.08 | 519,035 | 1.70 | 36.29 | 48 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB