| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 922.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 10-Nov-2025 | Bumper: 864.75; Drift%: 1.96 |
| Industry: Banks | Face Value: 10; VWAP21: 856.46 | Low52 Price: 478.35 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 745,898,230 | Low52 Date: 18-Mar-2025 | SHP: 22.82 / 34.5 / 31.91 / 10.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 180 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 759.75 / 682.15 | Week: 886.45 / 855.3 | Day: 897.45 / 879.65 | Sis67: 180 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 897.45 | 897.45 | 879.65 | 882.05 | 883.54 | -0.83 | 65,791.95 | 1,230,211 | 2.55 | 700,316 | 7.14 | 61.88 | 87 |
| 2 | 11-Nov | 915.00 | 916.90 | 886.60 | 889.40 | 894.14 | -2.76 | 66,340.19 | 1,570,525 | 3.25 | 850,029 | 8.67 | 76.00 | 108 |
| 3 | 10-Nov | 907.15 | 922.90 | 905.70 | 914.60 | 916.23 | 0.65 | 68,219.85 | 2,958,937 | 6.12 | 1,977,582 | 20.17 | 181.19 | 250 |
| 4 | 07-Nov | 876.05 | 909.75 | 870.85 | 908.70 | 895.86 | 3.14 | 67,779.77 | 3,232,246 | 6.69 | 1,627,223 | 16.60 | 145.78 | 206 |
| 5 | 06-Nov | 880.90 | 892.65 | 875.40 | 881.00 | 882.78 | 0.08 | 65,713.00 | 3,539,271 | 7.32 | 2,501,967 | 25.52 | 220.87 | 317 |
| 6 | 04-Nov | 866.95 | 881.00 | 863.75 | 880.30 | 873.78 | 1.54 | 65,661.42 | 2,981,577 | 6.17 | 2,272,600 | 23.18 | 198.58 | 288 |
| 7 | 03-Nov | 877.00 | 885.65 | 864.75 | 866.95 | 874.52 | -1.24 | 64,665.65 | 1,245,468 | 2.58 | 588,937 | 6.01 | 51.50 | 75 |
| 8 | 31-Oct | 878.25 | 882.75 | 872.70 | 877.85 | 877.07 | -0.05 | 65,478.68 | 710,153 | 1.47 | 337,139 | 3.44 | 29.57 | 43 |
| 9 | 30-Oct | 883.00 | 885.50 | 874.80 | 878.30 | 880.83 | -0.47 | 65,512.24 | 1,730,444 | 3.58 | 1,032,178 | 10.53 | 90.92 | 131 |
| 10 | 29-Oct | 886.00 | 886.45 | 874.40 | 882.45 | 880.08 | 0.29 | 65,821.79 | 2,921,775 | 6.05 | 2,131,573 | 21.74 | 187.60 | 270 |
| 11 | 28-Oct | 864.20 | 881.40 | 864.20 | 879.90 | 876.75 | 1.82 | 65,631.59 | 2,737,346 | 5.66 | 1,528,583 | 15.59 | 134.02 | 194 |
| 12 | 27-Oct | 860.00 | 869.65 | 855.30 | 864.20 | 863.66 | 0.45 | 64,460.53 | 1,499,331 | 3.10 | 862,632 | 8.80 | 74.50 | 109 |
| 13 | 24-Oct | 872.00 | 875.05 | 858.25 | 860.35 | 864.27 | -1.19 | 64,173.35 | 1,778,097 | 3.68 | 1,013,428 | 10.34 | 87.59 | 128 |
| 14 | 23-Oct | 861.05 | 884.00 | 861.05 | 870.70 | 874.17 | 1.09 | 64,945.36 | 4,807,671 | 9.95 | 2,477,416 | 25.27 | 216.57 | 314 |
| 15 | 21-Oct | 866.00 | 871.70 | 858.45 | 861.35 | 863.17 | -0.44 | 64,247.94 | 483,216 | 1.00 | 98,051 | 1.00 | 8.46 | 12 |
| 16 | 20-Oct | 818.00 | 871.65 | 818.00 | 865.20 | 855.40 | 9.18 | 64,535.11 | 20,074,420 | 41.54 | 5,029,723 | 51.30 | 430.24 | 637 |
| 17 | 17-Oct | 796.95 | 802.45 | 785.05 | 792.45 | 789.99 | -0.76 | 59,108.71 | 4,814,241 | 9.96 | 3,444,652 | 35.13 | 272.12 | 436 |
| 18 | 16-Oct | 801.25 | 814.00 | 795.00 | 798.50 | 804.87 | -0.45 | 59,559.97 | 1,864,887 | 3.86 | 899,241 | 9.17 | 72.38 | 114 |
| 19 | 15-Oct | 776.50 | 807.00 | 776.10 | 802.10 | 796.95 | 3.81 | 59,828.50 | 3,804,314 | 7.87 | 1,303,714 | 13.30 | 103.90 | 165 |
| 20 | 14-Oct | 767.10 | 776.50 | 762.35 | 772.65 | 770.02 | 0.72 | 57,631.83 | 2,260,560 | 4.68 | 1,424,198 | 14.52 | 109.67 | 180 |
| 21 | 13-Oct | 771.15 | 776.70 | 760.75 | 767.10 | 767.58 | 0.50 | 57,217.85 | 2,154,436 | 4.46 | 1,115,413 | 11.38 | 85.62 | 141 |
| 22 | 10-Oct | 757.70 | 765.65 | 755.15 | 763.25 | 760.74 | 0.43 | 56,930.68 | 949,662 | 1.97 | 489,103 | 4.99 | 37.21 | 62 |
| 23 | 09-Oct | 770.00 | 771.00 | 756.10 | 760.00 | 762.48 | -1.00 | 56,688.00 | 1,723,753 | 3.57 | 985,542 | 10.05 | 75.15 | 125 |
| 24 | 08-Oct | 765.00 | 772.40 | 751.65 | 767.70 | 763.14 | 0.48 | 57,262.61 | 3,344,639 | 6.92 | 2,159,425 | 22.02 | 164.79 | 273 |
| 25 | 07-Oct | 765.50 | 766.60 | 756.55 | 764.00 | 762.12 | 0.14 | 56,986.00 | 2,437,438 | 5.04 | 1,608,436 | 16.40 | 122.58 | 204 |
| 26 | 06-Oct | 748.05 | 764.40 | 745.00 | 762.95 | 757.59 | 2.84 | 56,908.31 | 2,447,302 | 5.06 | 1,004,494 | 10.24 | 76.10 | 127 |
| 27 | 03-Oct | 722.05 | 743.70 | 720.70 | 741.90 | 737.23 | 2.39 | 55,338.19 | 1,744,199 | 3.61 | 657,491 | 6.71 | 48.47 | 83 |
| 28 | 01-Oct | 728.00 | 741.40 | 719.05 | 724.55 | 727.39 | -0.94 | 54,044.06 | 3,802,747 | 7.87 | 2,380,252 | 24.28 | 173.14 | 301 |
| 29 | 30-Sep | 738.00 | 740.20 | 728.80 | 731.40 | 732.34 | -0.95 | 54,555.00 | 3,387,971 | 7.01 | 1,925,045 | 19.63 | 140.98 | 244 |
| 30 | 29-Sep | 744.10 | 755.00 | 729.45 | 738.40 | 739.60 | -0.65 | 55,077.13 | 3,008,287 | 6.23 | 1,760,581 | 17.96 | 130.21 | 223 |
| 31 | 26-Sep | 749.50 | 759.75 | 741.50 | 743.20 | 750.03 | 0.22 | 55,435.16 | 4,071,836 | 8.43 | 1,737,377 | 17.72 | 130.31 | 220 |
| 32 | 25-Sep | 733.25 | 747.55 | 730.20 | 741.60 | 741.19 | 0.74 | 55,315.81 | 1,527,974 | 3.16 | 749,963 | 7.65 | 55.59 | 95 |
| 33 | 24-Sep | 730.00 | 743.40 | 727.40 | 736.15 | 739.24 | 0.62 | 54,909.30 | 3,424,417 | 7.09 | 1,995,987 | 20.36 | 147.55 | 253 |
| 34 | 23-Sep | 710.00 | 734.05 | 708.90 | 731.65 | 727.17 | 3.63 | 54,573.64 | 5,080,969 | 10.51 | 2,020,664 | 20.61 | 146.94 | 256 |
| 35 | 22-Sep | 719.90 | 719.90 | 703.85 | 706.05 | 710.95 | -1.76 | 52,664.14 | 1,519,343 | 3.14 | 787,028 | 8.03 | 55.95 | 100 |
| 36 | 19-Sep | 719.65 | 724.00 | 711.25 | 718.70 | 717.25 | -0.13 | 53,607.71 | 3,207,374 | 6.64 | 2,013,515 | 20.54 | 144.42 | 255 |
| 37 | 18-Sep | 713.05 | 722.30 | 708.10 | 719.65 | 714.72 | 1.54 | 53,678.57 | 2,453,800 | 5.08 | 1,222,113 | 12.46 | 87.35 | 155 |
| 38 | 17-Sep | 710.00 | 712.20 | 698.30 | 708.75 | 704.62 | -0.34 | 52,865.54 | 3,506,666 | 7.26 | 2,142,130 | 21.85 | 150.94 | 272 |
| 39 | 16-Sep | 716.50 | 720.50 | 709.20 | 711.20 | 713.90 | -0.31 | 53,048.28 | 2,510,810 | 5.20 | 1,288,132 | 13.14 | 91.96 | 163 |
| 40 | 15-Sep | 708.00 | 715.00 | 699.20 | 713.40 | 706.88 | 0.96 | 53,212.38 | 2,009,111 | 4.16 | 1,274,405 | 13.00 | 90.09 | 162 |
| 41 | 12-Sep | 710.95 | 718.20 | 705.75 | 706.65 | 712.48 | -0.60 | 52,708.90 | 1,740,388 | 3.60 | 1,149,167 | 11.72 | 81.88 | 146 |
| 42 | 11-Sep | 714.40 | 714.40 | 709.00 | 710.95 | 711.06 | -0.40 | 53,029.63 | 1,045,318 | 2.16 | 651,065 | 6.64 | 46.29 | 83 |
| 43 | 10-Sep | 702.00 | 715.00 | 695.65 | 713.80 | 705.49 | 2.34 | 53,242.22 | 3,846,563 | 7.96 | 2,906,879 | 29.65 | 205.08 | 368 |
| 44 | 09-Sep | 698.00 | 699.75 | 694.85 | 697.45 | 697.07 | -0.33 | 52,022.67 | 898,505 | 1.86 | 532,023 | 5.43 | 37.09 | 67 |
| 45 | 08-Sep | 696.55 | 703.80 | 694.30 | 699.75 | 700.20 | 0.78 | 52,194.23 | 1,949,781 | 4.04 | 1,300,414 | 13.26 | 91.05 | 165 |
| 46 | 05-Sep | 700.00 | 700.00 | 682.15 | 694.30 | 688.62 | -0.28 | 51,787.71 | 2,961,695 | 6.13 | 1,898,312 | 19.36 | 130.72 | 241 |
| 47 | 04-Sep | 716.00 | 718.80 | 692.80 | 696.25 | 700.55 | -2.48 | 51,933.16 | 5,466,938 | 11.31 | 3,810,244 | 38.86 | 266.93 | 483 |
| 48 | 03-Sep | 710.00 | 716.20 | 709.05 | 713.95 | 712.90 | 0.80 | 53,253.40 | 997,652 | 2.06 | 593,746 | 6.06 | 42.33 | 75 |
| 49 | 02-Sep | 722.05 | 724.50 | 704.20 | 708.30 | 708.42 | -1.84 | 52,831.97 | 3,178,457 | 6.58 | 1,917,730 | 19.56 | 135.86 | 243 |
| 50 | 01-Sep | 721.10 | 727.35 | 716.50 | 721.55 | 721.01 | 0.49 | 53,820.29 | 1,187,277 | 2.46 | 671,376 | 6.85 | 48.41 | 85 |
| 51 | 29-Aug | 726.00 | 731.90 | 716.30 | 718.05 | 722.27 | -1.54 | 53,559.22 | 3,090,760 | 6.40 | 2,058,892 | 21.00 | 148.71 | 261 |
| 52 | 28-Aug | 745.30 | 751.95 | 728.00 | 729.25 | 736.07 | -2.15 | 54,394.63 | 1,467,576 | 3.04 | 521,900 | 5.32 | 38.42 | 66 |
| 53 | 26-Aug | 750.00 | 750.90 | 740.25 | 745.25 | 745.43 | -0.58 | 55,588.07 | 2,429,502 | 5.03 | 1,394,870 | 14.23 | 103.98 | 177 |
| 54 | 25-Aug | 738.00 | 753.25 | 738.00 | 749.60 | 749.51 | 1.02 | 55,912.53 | 1,711,315 | 3.54 | 1,148,114 | 11.71 | 86.05 | 146 |
| 55 | 22-Aug | 751.20 | 760.00 | 739.55 | 742.05 | 749.37 | -1.35 | 55,349.38 | 980,129 | 2.03 | 414,798 | 4.23 | 31.08 | 53 |
| 56 | 21-Aug | 759.60 | 760.65 | 751.15 | 752.20 | 755.99 | -0.92 | 56,106.46 | 542,497 | 1.12 | 305,725 | 3.12 | 23.11 | 39 |
| 57 | 20-Aug | 758.50 | 761.00 | 745.30 | 759.15 | 756.08 | 0.09 | 56,624.86 | 1,188,698 | 2.46 | 680,019 | 6.94 | 51.41 | 86 |
| 58 | 19-Aug | 760.00 | 765.00 | 754.15 | 758.50 | 760.16 | -0.40 | 56,576.38 | 826,929 | 1.71 | 446,232 | 4.55 | 33.92 | 57 |
| 59 | 18-Aug | 755.00 | 773.35 | 753.00 | 761.55 | 764.13 | 1.46 | 56,803.88 | 1,873,223 | 3.88 | 810,664 | 8.27 | 61.95 | 103 |
| 60 | 14-Aug | 744.00 | 752.55 | 740.55 | 750.60 | 749.44 | 1.71 | 55,987.12 | 2,621,099 | 5.42 | 1,653,098 | 16.86 | 123.89 | 210 |
| 61 | 13-Aug | 730.00 | 742.50 | 728.95 | 738.00 | 735.48 | 1.82 | 55,047.00 | 1,328,439 | 2.75 | 679,671 | 6.93 | 49.99 | 86 |
| 62 | 12-Aug | 735.95 | 741.15 | 721.80 | 724.80 | 731.12 | -1.29 | 54,062.70 | 2,828,419 | 5.85 | 1,862,227 | 18.99 | 136.15 | 236 |
| 63 | 11-Aug | 742.05 | 743.00 | 726.30 | 734.25 | 734.93 | -0.64 | 54,767.58 | 2,891,298 | 5.98 | 1,481,347 | 15.11 | 108.87 | 138 |
| 64 | 08-Aug | 800.00 | 800.00 | 736.00 | 739.00 | 757.45 | -0.57 | 55,121.00 | 12,715,309 | 26.31 | 4,709,930 | 48.04 | 356.75 | 439 |
| 65 | 07-Aug | 735.00 | 746.00 | 724.50 | 743.25 | 736.25 | 1.09 | 55,438.89 | 1,110,408 | 2.30 | 543,022 | 5.54 | 39.98 | 51 |
| 66 | 06-Aug | 744.90 | 745.00 | 722.70 | 735.20 | 733.37 | -1.00 | 54,838.44 | 1,556,317 | 3.22 | 912,722 | 9.31 | 66.94 | 85 |
| 67 | 05-Aug | 754.00 | 755.85 | 739.50 | 742.65 | 743.95 | -1.28 | 55,394.13 | 1,593,070 | 3.30 | 1,025,659 | 10.46 | 76.30 | 96 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB