| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 755.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 19-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10 | Low52 Price: 478.35 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 744,422,962 | Low52 Date: 18-Mar-2025 | SHP: 22.88 / 39.34 / 21.78 / 15.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.62 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 580.35 / 478.35 | Week: 580.35 / 530.75 | Day: 565.7 / 531.0 | Float67: 1.42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 531.00 | 565.70 | 531.00 | 563.45 | 558.22 | 4.44 | 41,944.51 | 4,674,160 | 4.05 | 1,290,108 | 2.83 | 72.02 | 1.08 |
| 2 | 02-Apr | 535.00 | 540.60 | 521.65 | 539.50 | 533.32 | 1.81 | 40,161.62 | 1,932,324 | 1.68 | 822,496 | 1.81 | 43.87 | 0.69 |
| 3 | 01-Apr | 532.90 | 543.50 | 528.05 | 529.90 | 533.90 | -0.88 | 39,446.97 | 2,210,272 | 1.92 | 988,351 | 2.17 | 52.77 | 0.83 |
| 4 | 28-Mar | 559.00 | 562.10 | 530.75 | 534.60 | 546.29 | -3.57 | 39,796.85 | 3,118,677 | 2.70 | 1,324,895 | 2.91 | 72.38 | 1.11 |
| 5 | 27-Mar | 569.55 | 573.75 | 544.20 | 554.40 | 554.67 | -3.37 | 41,270.81 | 10,765,998 | 9.33 | 6,097,436 | 13.39 | 338.21 | 5.12 |
| 6 | 26-Mar | 565.00 | 580.35 | 563.55 | 573.75 | 574.36 | 2.84 | 42,711.27 | 8,030,660 | 6.96 | 3,146,406 | 6.91 | 180.72 | 2.64 |
| 7 | 25-Mar | 551.90 | 561.35 | 550.00 | 557.90 | 556.09 | 1.43 | 41,531.36 | 4,004,101 | 3.47 | 2,194,987 | 4.82 | 122.06 | 1.84 |
| 8 | 24-Mar | 543.45 | 555.55 | 542.15 | 550.05 | 550.45 | 1.34 | 40,946.99 | 2,777,258 | 2.41 | 1,469,483 | 3.23 | 80.89 | 1.23 |
| 9 | 21-Mar | 527.90 | 545.60 | 525.65 | 542.80 | 538.48 | 3.34 | 40,407.28 | 3,193,144 | 2.77 | 1,745,510 | 3.83 | 93.99 | 1.47 |
| 10 | 20-Mar | 525.05 | 534.35 | 510.10 | 525.25 | 523.15 | -0.10 | 39,100.82 | 2,151,278 | 1.87 | 513,969 | 1.13 | 26.89 | 0.43 |
| 11 | 19-Mar | 506.00 | 530.50 | 505.50 | 525.80 | 521.44 | 4.33 | 39,141.76 | 2,859,237 | 2.48 | 1,327,894 | 2.92 | 69.24 | 1.12 |
| 12 | 18-Mar | 495.80 | 507.40 | 478.35 | 504.00 | 494.14 | 2.48 | 37,518.00 | 4,908,953 | 4.26 | 2,296,905 | 5.04 | 113.50 | 1.93 |
| 13 | 17-Mar | 503.70 | 505.40 | 489.45 | 491.80 | 495.12 | -2.20 | 36,610.72 | 3,628,157 | 3.15 | 2,140,149 | 4.70 | 105.96 | 1.80 |
| 14 | 13-Mar | 508.40 | 514.40 | 501.00 | 502.85 | 506.05 | -0.86 | 37,433.31 | 2,271,528 | 1.97 | 1,640,059 | 3.60 | 83.00 | 1.38 |
| 15 | 12-Mar | 522.85 | 523.90 | 499.50 | 507.20 | 506.93 | -2.85 | 37,757.13 | 2,676,145 | 2.32 | 1,527,740 | 3.36 | 77.45 | 1.28 |
| 16 | 11-Mar | 531.85 | 531.85 | 513.65 | 522.10 | 520.15 | -3.11 | 38,866.32 | 2,522,700 | 2.19 | 964,675 | 2.12 | 50.18 | 0.81 |
| 17 | 10-Mar | 543.70 | 551.50 | 537.00 | 538.85 | 544.02 | -1.00 | 40,113.23 | 2,131,103 | 1.85 | 1,189,536 | 2.61 | 64.71 | 1.00 |
| 18 | 07-Mar | 553.50 | 554.65 | 540.20 | 544.30 | 548.29 | -1.61 | 40,518.94 | 1,916,647 | 1.66 | 1,360,999 | 2.99 | 74.62 | 1.14 |
| 19 | 06-Mar | 554.00 | 557.35 | 548.60 | 553.20 | 552.93 | 1.24 | 41,181.48 | 1,553,346 | 1.35 | 805,770 | 1.77 | 44.55 | 0.68 |
| 20 | 05-Mar | 548.40 | 551.45 | 541.25 | 546.45 | 545.80 | -0.35 | 40,678.99 | 1,474,686 | 1.28 | 658,093 | 1.45 | 35.92 | 0.55 |
| 21 | 04-Mar | 550.05 | 554.80 | 546.50 | 548.35 | 550.28 | -1.66 | 40,820.43 | 1,313,139 | 1.14 | 550,819 | 1.21 | 30.31 | 0.46 |
| 22 | 03-Mar | 565.45 | 568.50 | 551.65 | 557.60 | 558.04 | -1.43 | 41,509.02 | 1,153,314 | 1.00 | 455,299 | 1.00 | 25.41 | 0.38 |
| 23 | 28-Feb | 550.00 | 569.00 | 549.15 | 565.70 | 560.19 | 1.62 | 42,112.01 | 5,285,029 | 4.58 | 2,101,582 | 4.62 | 117.73 | 1.77 |
| 24 | 27-Feb | 535.00 | 559.25 | 524.25 | 556.70 | 553.07 | 6.19 | 41,442.03 | 9,452,200 | 8.20 | 3,113,834 | 6.84 | 172.22 | 2.62 |
| 25 | 25-Feb | 535.70 | 536.65 | 522.40 | 524.25 | 527.65 | -1.64 | 39,026.37 | 1,093,537 | 0.95 | 448,961 | 0.99 | 23.69 | 0.38 |
| 26 | 24-Feb | 535.90 | 539.90 | 530.25 | 533.00 | 535.09 | -0.86 | 39,677.00 | 1,090,810 | 0.95 | 330,918 | 0.73 | 17.71 | 0.28 |
| 27 | 21-Feb | 534.95 | 540.05 | 524.55 | 537.60 | 534.71 | 0.48 | 40,020.18 | 1,790,208 | 1.55 | 902,417 | 1.98 | 48.25 | 0.76 |
| 28 | 20-Feb | 525.00 | 538.95 | 521.65 | 535.05 | 533.46 | 1.79 | 39,830.35 | 1,068,810 | 0.93 | 316,536 | 0.70 | 16.89 | 0.27 |
| 29 | 19-Feb | 503.00 | 528.65 | 492.70 | 525.65 | 505.83 | 4.63 | 39,130.59 | 11,218,538 | 9.73 | 7,214,071 | 15.84 | 364.91 | 6.06 |
| 30 | 18-Feb | 523.00 | 524.60 | 499.00 | 502.40 | 508.90 | -3.76 | 37,399.81 | 8,809,316 | 7.64 | 5,863,350 | 12.88 | 298.39 | 4.93 |
| 31 | 17-Feb | 534.95 | 535.15 | 516.70 | 522.05 | 523.36 | -2.40 | 38,862.60 | 3,180,759 | 2.76 | 1,817,045 | 3.99 | 95.10 | 1.53 |
| 32 | 14-Feb | 554.05 | 559.50 | 530.75 | 534.90 | 537.15 | -3.28 | 39,819.18 | 3,173,724 | 2.75 | 1,961,775 | 4.31 | 105.38 | 1.65 |
| 33 | 13-Feb | 555.35 | 558.00 | 544.70 | 553.05 | 552.64 | -0.24 | 41,170.31 | 2,284,376 | 1.98 | 1,100,650 | 2.42 | 60.83 | 0.93 |
| 34 | 12-Feb | 571.50 | 571.50 | 551.15 | 554.40 | 557.16 | -2.86 | 41,270.81 | 4,264,400 | 3.70 | 2,651,583 | 5.82 | 147.74 | 2.23 |
| 35 | 11-Feb | 580.00 | 584.00 | 570.00 | 570.70 | 575.21 | -1.56 | 42,484.22 | 3,445,667 | 2.99 | 2,391,555 | 5.25 | 137.56 | 2.01 |
| 36 | 10-Feb | 591.00 | 591.00 | 575.10 | 579.75 | 581.51 | -2.09 | 43,157.92 | 1,064,051 | 0.92 | 514,682 | 1.13 | 29.93 | 0.43 |
| 37 | 07-Feb | 587.45 | 604.00 | 582.55 | 592.10 | 593.39 | 1.00 | 44,077.28 | 3,491,670 | 3.03 | 1,738,405 | 3.82 | 103.16 | 1.46 |
| 38 | 06-Feb | 597.05 | 600.00 | 582.00 | 586.25 | 587.09 | -1.57 | 43,641.80 | 1,371,142 | 1.19 | 561,180 | 1.23 | 32.95 | 0.47 |
| 39 | 05-Feb | 604.00 | 604.00 | 591.50 | 595.60 | 595.66 | -0.71 | 44,337.83 | 1,869,312 | 1.62 | 1,069,030 | 2.35 | 63.68 | 0.90 |
| 40 | 04-Feb | 608.90 | 617.95 | 596.05 | 599.85 | 602.67 | -1.49 | 44,654.21 | 2,815,689 | 2.44 | 1,382,019 | 3.04 | 83.29 | 1.16 |
| 41 | 03-Feb | 595.00 | 610.15 | 591.40 | 608.90 | 604.77 | 1.31 | 45,327.91 | 1,844,807 | 1.60 | 833,070 | 1.83 | 50.38 | 0.70 |
| 42 | 01-Feb | 605.00 | 608.00 | 593.55 | 601.05 | 601.98 | 0.02 | 44,743.54 | 1,038,048 | 0.90 | 272,634 | 0.60 | 16.41 | 0.23 |
| 43 | 31-Jan | 595.00 | 603.50 | 589.25 | 600.95 | 596.69 | 0.81 | 44,736.10 | 2,734,757 | 2.37 | 1,500,918 | 3.30 | 89.56 | 1.26 |
| 44 | 30-Jan | 596.20 | 607.00 | 585.00 | 596.15 | 596.81 | 0.03 | 44,378.77 | 6,891,318 | 5.98 | 3,401,123 | 7.47 | 202.98 | 2.86 |
| 45 | 29-Jan | 588.00 | 603.60 | 588.00 | 595.95 | 596.54 | 1.23 | 44,363.89 | 2,890,746 | 2.51 | 1,185,379 | 2.60 | 70.71 | 1.00 |
| 46 | 28-Jan | 574.00 | 597.25 | 566.55 | 588.70 | 585.09 | 4.48 | 43,824.18 | 6,984,979 | 6.06 | 2,638,755 | 5.80 | 154.39 | 2.22 |
| 47 | 27-Jan | 560.00 | 570.00 | 544.00 | 563.45 | 555.92 | -5.25 | 41,944.51 | 9,781,045 | 8.48 | 4,182,416 | 9.19 | 232.51 | 3.52 |
| 48 | 24-Jan | 578.45 | 609.00 | 567.50 | 594.65 | 588.65 | 2.10 | 44,267.11 | 5,080,264 | 4.40 | 445,475 | 0.98 | 26.22 | 0.37 |
| 49 | 23-Jan | 604.00 | 605.35 | 572.60 | 582.40 | 590.02 | -3.78 | 43,355.19 | 1,940,763 | 1.68 | 566,577 | 1.24 | 33.43 | 0.48 |
| 50 | 22-Jan | 606.00 | 608.45 | 599.05 | 604.40 | 603.62 | -0.38 | 44,992.92 | 1,367,058 | 1.19 | 661,804 | 1.45 | 39.95 | 0.56 |
| 51 | 21-Jan | 606.00 | 611.00 | 597.10 | 606.70 | 605.54 | 0.12 | 45,164.14 | 1,339,636 | 1.16 | 544,626 | 1.20 | 32.98 | 0.46 |
| 52 | 20-Jan | 599.00 | 608.35 | 592.40 | 606.00 | 601.28 | 1.39 | 45,112.00 | 1,784,772 | 1.55 | 1,051,757 | 2.31 | 63.24 | 0.88 |
| 53 | 17-Jan | 603.00 | 606.20 | 595.00 | 597.60 | 599.24 | -0.97 | 44,486.72 | 2,053,876 | 1.78 | 1,211,779 | 2.66 | 72.61 | 1.02 |
| 54 | 16-Jan | 590.80 | 611.35 | 590.00 | 603.40 | 603.72 | 2.73 | 44,918.48 | 4,767,863 | 4.13 | 2,675,977 | 5.88 | 161.55 | 2.25 |
| 55 | 15-Jan | 576.95 | 587.95 | 574.45 | 586.95 | 582.85 | 2.02 | 43,693.91 | 1,782,010 | 1.55 | 982,275 | 2.16 | 57.25 | 0.83 |
| 56 | 14-Jan | 564.05 | 581.65 | 564.00 | 575.10 | 574.79 | 2.57 | 42,811.76 | 3,979,231 | 3.45 | 2,855,891 | 6.27 | 164.15 | 2.40 |
| 57 | 13-Jan | 569.95 | 571.95 | 554.65 | 560.30 | 560.34 | -2.65 | 41,710.02 | 3,711,095 | 3.22 | 2,435,155 | 5.35 | 136.45 | 2.05 |
| 58 | 10-Jan | 570.05 | 583.00 | 563.80 | 575.15 | 577.43 | 0.89 | 42,815.49 | 4,737,367 | 4.11 | 3,130,593 | 6.88 | 180.77 | 2.63 |
| 59 | 09-Jan | 566.95 | 573.40 | 563.45 | 570.05 | 568.27 | 0.63 | 42,435.83 | 3,212,356 | 2.79 | 1,886,313 | 4.14 | 107.19 | 1.59 |
| 60 | 08-Jan | 567.90 | 569.80 | 556.55 | 566.45 | 563.22 | -0.26 | 42,167.84 | 2,126,970 | 1.84 | 1,210,378 | 2.66 | 68.17 | 1.02 |
| 61 | 07-Jan | 561.90 | 570.25 | 560.50 | 567.90 | 567.66 | 1.35 | 42,275.78 | 1,344,308 | 1.17 | 772,707 | 1.70 | 43.86 | 0.65 |
| 62 | 06-Jan | 590.90 | 592.55 | 553.25 | 560.25 | 567.71 | -2.37 | 41,706.30 | 3,254,239 | 2.82 | 924,062 | 2.03 | 52.46 | 0.78 |
| 63 | 03-Jan | 568.30 | 585.00 | 568.30 | 573.55 | 577.91 | 0.44 | 42,696.38 | 2,403,193 | 2.08 | 1,326,317 | 2.91 | 76.65 | 1.11 |
| 64 | 02-Jan | 569.75 | 572.45 | 562.05 | 571.00 | 567.96 | 0.43 | 42,506.00 | 1,440,790 | 1.25 | 636,626 | 1.40 | 36.16 | 0.54 |
| 65 | 01-Jan | 556.00 | 573.95 | 554.40 | 568.55 | 566.04 | 1.66 | 42,324.17 | 2,127,349 | 1.84 | 836,215 | 1.84 | 47.33 | 0.70 |
| 66 | 31-Dec | 561.95 | 563.90 | 546.55 | 559.10 | 558.18 | -3.24 | 41,620.69 | 3,366,983 | 2.92 | 1,460,025 | 3.21 | 81.50 | 1.23 |
| 67 | 30-Dec | 552.00 | 591.50 | 546.55 | 577.20 | 568.60 | 4.33 | 42,968.09 | 6,457,071 | 5.60 | 3,425,442 | 7.52 | 194.77 | 2.88 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB