| 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: 820.0; Drift%: 0.12 |
| Industry: Banks | Face Value: 10; VWAP21: 805.94 | Low52 Price: 478.35 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 744,952,426 | Low52 Date: 18-Mar-2025 | SHP: 22.87 / 35.58 / 27.16 / 14.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 131 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 715.0 / 655.5 | Week: 841.0 / 807.0 | Day: 832.75 / 817.05 | Sis67: 147 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 828.30 | 832.75 | 817.05 | 821.00 | 822.88 | -0.87 | 61,160.00 | 1,767,939 | 2.48 | 1,141,030 | 3.53 | 93.89 | 106 |
| 2 | 10-Jul | 825.80 | 829.55 | 821.00 | 828.20 | 825.89 | 0.30 | 61,696.96 | 988,688 | 1.39 | 553,075 | 1.71 | 45.68 | 52 |
| 3 | 09-Jul | 822.50 | 827.45 | 817.00 | 825.75 | 822.26 | 0.72 | 61,514.45 | 1,513,929 | 2.12 | 917,321 | 2.84 | 75.43 | 86 |
| 4 | 08-Jul | 813.85 | 821.20 | 802.00 | 819.85 | 815.10 | 0.74 | 61,074.92 | 2,002,070 | 2.81 | 1,261,795 | 3.90 | 102.85 | 118 |
| 5 | 07-Jul | 819.55 | 824.45 | 810.00 | 813.85 | 818.72 | -0.69 | 60,627.95 | 1,752,800 | 2.46 | 1,116,840 | 3.46 | 91.44 | 104 |
| 6 | 04-Jul | 814.90 | 820.90 | 807.00 | 819.50 | 816.14 | 0.94 | 61,048.85 | 880,959 | 1.24 | 323,194 | 1.00 | 26.38 | 30 |
| 7 | 03-Jul | 820.00 | 822.10 | 809.55 | 811.85 | 813.41 | -0.78 | 60,478.96 | 3,218,187 | 4.51 | 2,218,183 | 6.86 | 180.43 | 207 |
| 8 | 02-Jul | 840.00 | 841.00 | 816.00 | 818.25 | 823.01 | -2.40 | 60,955.73 | 2,504,958 | 3.51 | 1,511,788 | 4.68 | 124.42 | 141 |
| 9 | 01-Jul | 820.00 | 840.00 | 820.00 | 838.35 | 832.22 | 2.55 | 62,453.09 | 3,760,593 | 5.27 | 2,072,656 | 6.41 | 172.49 | 193 |
| 10 | 30-Jun | 813.80 | 822.25 | 808.80 | 817.50 | 816.58 | 1.05 | 60,899.86 | 2,397,545 | 3.36 | 1,318,103 | 4.08 | 107.63 | 123 |
| 11 | 27-Jun | 821.00 | 821.00 | 803.65 | 809.00 | 808.97 | -1.31 | 60,266.00 | 4,459,909 | 6.25 | 2,311,162 | 7.15 | 186.97 | 216 |
| 12 | 26-Jun | 811.00 | 824.00 | 806.15 | 819.70 | 815.11 | 1.57 | 61,063.75 | 5,819,183 | 8.16 | 3,129,581 | 9.68 | 255.10 | 292 |
| 13 | 25-Jun | 802.00 | 810.90 | 794.25 | 807.05 | 803.96 | 0.79 | 60,121.39 | 2,237,498 | 3.14 | 1,104,215 | 3.42 | 88.77 | 103 |
| 14 | 24-Jun | 802.00 | 805.85 | 790.65 | 800.70 | 798.29 | 0.52 | 59,648.34 | 1,329,371 | 1.86 | 678,684 | 2.10 | 54.18 | 63 |
| 15 | 23-Jun | 797.70 | 802.00 | 789.35 | 796.55 | 796.05 | 0.15 | 59,339.19 | 2,615,512 | 3.67 | 1,035,969 | 3.21 | 82.47 | 97 |
| 16 | 20-Jun | 790.10 | 798.85 | 784.60 | 795.35 | 791.06 | 0.66 | 59,249.79 | 2,109,976 | 2.96 | 1,074,267 | 3.32 | 84.98 | 100 |
| 17 | 19-Jun | 798.50 | 808.00 | 787.75 | 790.10 | 797.29 | -0.55 | 58,858.69 | 4,235,907 | 5.94 | 1,564,808 | 4.84 | 124.76 | 146 |
| 18 | 18-Jun | 773.15 | 798.50 | 765.00 | 794.50 | 791.09 | 2.76 | 59,186.47 | 3,708,945 | 5.20 | 1,673,848 | 5.18 | 132.42 | 156 |
| 19 | 17-Jun | 781.45 | 783.95 | 771.30 | 773.15 | 774.65 | -1.06 | 57,596.00 | 1,306,248 | 1.83 | 770,288 | 2.38 | 59.67 | 72 |
| 20 | 16-Jun | 768.50 | 783.50 | 758.80 | 781.45 | 775.37 | 1.67 | 58,214.31 | 1,525,817 | 2.14 | 755,489 | 2.34 | 58.58 | 71 |
| 21 | 13-Jun | 769.95 | 772.75 | 757.00 | 768.60 | 766.59 | -1.30 | 57,257.04 | 1,774,265 | 2.49 | 814,595 | 2.52 | 62.45 | 76 |
| 22 | 12-Jun | 775.00 | 785.00 | 772.20 | 778.70 | 780.15 | 0.61 | 58,009.45 | 2,960,859 | 4.15 | 1,448,296 | 4.48 | 112.99 | 135 |
| 23 | 11-Jun | 766.00 | 781.75 | 766.00 | 773.95 | 775.03 | 1.12 | 57,655.59 | 3,419,378 | 4.79 | 1,852,772 | 5.73 | 143.60 | 173 |
| 24 | 10-Jun | 772.50 | 779.30 | 760.15 | 765.40 | 769.00 | -0.85 | 57,018.66 | 4,063,938 | 5.70 | 2,247,160 | 6.95 | 172.00 | 210 |
| 25 | 09-Jun | 755.00 | 782.60 | 750.25 | 772.00 | 767.79 | 3.00 | 57,510.00 | 7,511,827 | 10.53 | 3,951,856 | 12.23 | 303.42 | 369 |
| 26 | 06-Jun | 720.00 | 755.50 | 712.30 | 749.55 | 741.20 | 4.10 | 55,837.91 | 4,971,098 | 6.97 | 2,292,529 | 7.09 | 169.92 | 214 |
| 27 | 05-Jun | 730.00 | 730.00 | 713.20 | 720.05 | 718.56 | -0.71 | 53,640.30 | 2,082,775 | 2.92 | 1,257,881 | 3.89 | 90.39 | 117 |
| 28 | 04-Jun | 728.00 | 738.00 | 720.00 | 725.20 | 728.05 | -0.43 | 54,023.95 | 2,257,807 | 3.17 | 1,208,787 | 3.74 | 88.01 | 113 |
| 29 | 03-Jun | 725.00 | 731.00 | 716.10 | 728.30 | 724.08 | 1.34 | 54,254.89 | 3,563,158 | 5.00 | 1,727,113 | 5.34 | 125.06 | 161 |
| 30 | 02-Jun | 695.00 | 721.00 | 691.90 | 718.65 | 702.46 | 3.69 | 53,536.01 | 6,542,677 | 9.17 | 4,626,308 | 14.31 | 324.98 | 432 |
| 31 | 30-May | 698.30 | 703.95 | 690.30 | 693.05 | 694.39 | -0.74 | 51,628.93 | 4,271,143 | 5.99 | 3,052,204 | 9.44 | 211.94 | 285 |
| 32 | 29-May | 707.00 | 708.85 | 695.30 | 698.25 | 698.96 | -1.16 | 52,016.30 | 2,742,561 | 3.85 | 1,862,881 | 5.76 | 130.21 | 174 |
| 33 | 28-May | 701.20 | 709.50 | 698.20 | 706.45 | 705.56 | 0.75 | 52,627.16 | 2,873,400 | 4.03 | 1,939,621 | 6.00 | 136.85 | 181 |
| 34 | 27-May | 710.00 | 715.00 | 694.30 | 701.20 | 701.53 | 0.33 | 52,236.06 | 2,969,182 | 4.16 | 1,844,585 | 5.71 | 129.40 | 172 |
| 35 | 26-May | 699.00 | 708.55 | 692.45 | 698.90 | 699.14 | 0.39 | 52,064.73 | 1,125,692 | 1.58 | 519,035 | 1.61 | 36.29 | 48 |
| 36 | 23-May | 689.15 | 699.40 | 687.00 | 696.20 | 695.57 | 1.02 | 51,863.59 | 1,098,715 | 1.54 | 494,966 | 1.53 | 34.43 | 46 |
| 37 | 22-May | 689.60 | 693.40 | 682.55 | 689.15 | 688.41 | -0.54 | 51,338.40 | 713,271 | 1.00 | 336,789 | 1.04 | 23.18 | 31 |
| 38 | 21-May | 691.50 | 693.75 | 680.70 | 692.90 | 687.88 | 0.79 | 51,617.75 | 1,572,397 | 2.20 | 874,425 | 2.71 | 60.15 | 82 |
| 39 | 20-May | 689.90 | 695.10 | 684.00 | 687.50 | 689.44 | 0.12 | 51,215.48 | 1,676,816 | 2.35 | 965,654 | 2.99 | 66.58 | 90 |
| 40 | 19-May | 688.00 | 690.50 | 683.65 | 686.65 | 687.20 | 0.26 | 51,152.16 | 770,078 | 1.08 | 441,894 | 1.37 | 30.37 | 37 |
| 41 | 16-May | 692.70 | 693.60 | 683.05 | 684.85 | 685.48 | -0.76 | 51,018.07 | 723,860 | 1.01 | 375,370 | 1.16 | 25.73 | 32 |
| 42 | 15-May | 691.00 | 697.20 | 688.00 | 690.10 | 691.10 | -0.06 | 51,409.17 | 1,452,358 | 2.04 | 973,653 | 3.01 | 67.29 | 82 |
| 43 | 14-May | 700.00 | 700.75 | 688.25 | 690.50 | 692.29 | -1.32 | 51,438.97 | 1,922,009 | 2.69 | 1,162,640 | 3.60 | 80.49 | 98 |
| 44 | 13-May | 703.40 | 706.10 | 695.90 | 699.75 | 700.08 | -0.52 | 52,128.05 | 1,496,327 | 2.10 | 925,543 | 2.86 | 64.80 | 78 |
| 45 | 12-May | 705.00 | 707.65 | 696.65 | 703.40 | 701.00 | 2.39 | 52,399.95 | 3,381,357 | 4.74 | 2,357,942 | 7.30 | 165.00 | 198 |
| 46 | 09-May | 675.00 | 690.85 | 671.60 | 687.00 | 684.32 | -0.29 | 51,178.00 | 3,087,519 | 4.33 | 1,832,164 | 5.67 | 125.38 | 154 |
| 47 | 08-May | 688.00 | 711.00 | 685.90 | 689.00 | 700.08 | 0.20 | 51,327.00 | 3,156,954 | 4.43 | 1,045,297 | 3.23 | 73.18 | 88 |
| 48 | 07-May | 665.05 | 688.50 | 663.45 | 687.60 | 683.18 | 2.36 | 51,222.93 | 2,398,908 | 3.36 | 1,344,788 | 4.16 | 91.87 | 113 |
| 49 | 06-May | 679.50 | 688.00 | 668.60 | 671.75 | 676.12 | -1.01 | 50,042.18 | 2,322,138 | 3.26 | 1,157,664 | 3.58 | 78.27 | 97 |
| 50 | 05-May | 666.00 | 683.45 | 655.50 | 678.60 | 669.11 | 0.33 | 50,552.47 | 11,773,963 | 16.51 | 4,068,335 | 12.59 | 272.22 | 342 |
| 51 | 02-May | 680.00 | 688.45 | 674.25 | 676.40 | 679.01 | -0.32 | 50,388.58 | 4,553,653 | 6.38 | 2,738,160 | 8.47 | 185.92 | 230 |
| 52 | 30-Apr | 707.00 | 707.00 | 675.85 | 678.60 | 686.21 | -3.89 | 50,552.47 | 3,436,267 | 4.82 | 1,823,913 | 5.64 | 125.16 | 153 |
| 53 | 29-Apr | 690.00 | 713.00 | 690.00 | 706.05 | 706.44 | 2.56 | 52,597.37 | 5,340,417 | 7.49 | 2,792,611 | 8.64 | 197.28 | 235 |
| 54 | 28-Apr | 673.00 | 690.00 | 665.05 | 688.40 | 677.51 | 1.96 | 51,282.53 | 3,906,817 | 5.48 | 1,714,568 | 5.31 | 116.16 | 144 |
| 55 | 25-Apr | 681.00 | 681.00 | 662.40 | 675.15 | 671.48 | -0.87 | 50,295.46 | 4,093,320 | 5.74 | 1,373,692 | 4.25 | 92.24 | 115 |
| 56 | 24-Apr | 658.50 | 694.80 | 655.60 | 681.05 | 680.00 | 2.34 | 50,734.98 | 11,937,594 | 16.74 | 4,600,622 | 14.23 | 312.00 | 386 |
| 57 | 23-Apr | 620.00 | 669.90 | 620.00 | 665.45 | 654.36 | 8.41 | 49,572.86 | 20,564,151 | 28.83 | 5,293,931 | 16.38 | 346.41 | 445 |
| 58 | 22-Apr | 623.80 | 626.80 | 610.50 | 613.80 | 618.12 | -1.57 | 45,725.18 | 4,335,283 | 6.08 | 1,950,226 | 6.03 | 120.55 | 164 |
| 59 | 21-Apr | 592.80 | 641.75 | 592.00 | 623.60 | 617.21 | 6.32 | 46,455.23 | 9,059,537 | 12.70 | 3,748,022 | 11.60 | 231.33 | 315 |
| 60 | 17-Apr | 582.35 | 591.30 | 576.40 | 586.55 | 583.72 | 0.72 | 43,695.18 | 2,759,263 | 3.87 | 1,548,117 | 4.79 | 90.37 | 130 |
| 61 | 16-Apr | 575.95 | 583.50 | 566.00 | 582.35 | 578.23 | 1.10 | 43,382.30 | 2,741,238 | 3.84 | 1,582,524 | 4.90 | 91.51 | 133 |
| 62 | 15-Apr | 565.00 | 579.10 | 553.25 | 576.00 | 568.78 | 3.39 | 42,909.00 | 3,321,684 | 4.66 | 1,818,153 | 5.63 | 103.41 | 153 |
| 63 | 11-Apr | 560.00 | 564.85 | 550.85 | 557.10 | 555.43 | 0.51 | 41,501.30 | 2,454,627 | 3.44 | 1,473,656 | 4.56 | 81.85 | 124 |
| 64 | 09-Apr | 548.00 | 557.85 | 540.00 | 554.30 | 549.17 | 1.59 | 41,292.71 | 1,862,435 | 2.61 | 834,218 | 2.58 | 45.81 | 70 |
| 65 | 08-Apr | 550.00 | 552.50 | 543.05 | 545.60 | 546.14 | 0.72 | 40,644.60 | 1,450,103 | 2.03 | 626,673 | 1.94 | 34.23 | 53 |
| 66 | 07-Apr | 515.00 | 552.95 | 513.50 | 541.70 | 542.92 | -1.88 | 40,354.07 | 1,814,337 | 2.54 | 576,071 | 1.78 | 31.28 | 48 |
| 67 | 04-Apr | 559.85 | 559.85 | 544.70 | 552.10 | 552.64 | -2.01 | 41,128.82 | 2,024,869 | 2.84 | 817,998 | 2.53 | 45.21 | 69 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB