| 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: 674.25; Drift%: 2.16 |
| 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: 22.87 / 35.58 / 27.16 / 14.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.09 | ||||
| High/Low Price | Quarter: 617.95 / 478.35 | Month: 580.35 / 478.35 | Week: 707.65 / 683.05 | Day: 693.4 / 682.55 | Float67: 1.49 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 689.60 | 693.40 | 682.55 | 689.15 | 688.41 | -0.54 | 51,301.91 | 713,271 | 1.00 | 336,789 | 1.00 | 23.18 | 0.31 |
| 2 | 21-May | 691.50 | 693.75 | 680.70 | 692.90 | 687.88 | 0.79 | 51,581.07 | 1,572,397 | 2.20 | 874,425 | 2.60 | 60.15 | 0.82 |
| 3 | 20-May | 689.90 | 695.10 | 684.00 | 687.50 | 689.44 | 0.12 | 51,179.08 | 1,676,816 | 2.35 | 965,654 | 2.87 | 66.58 | 0.90 |
| 4 | 19-May | 688.00 | 690.50 | 683.65 | 686.65 | 687.20 | 0.26 | 51,115.80 | 770,078 | 1.08 | 441,894 | 1.31 | 30.37 | 0.37 |
| 5 | 16-May | 692.70 | 693.60 | 683.05 | 684.85 | 685.48 | -0.76 | 50,981.81 | 723,860 | 1.01 | 375,370 | 1.11 | 25.73 | 0.32 |
| 6 | 15-May | 691.00 | 697.20 | 688.00 | 690.10 | 691.10 | -0.06 | 51,372.63 | 1,452,358 | 2.04 | 973,653 | 2.89 | 67.29 | 0.82 |
| 7 | 14-May | 700.00 | 700.75 | 688.25 | 690.50 | 692.29 | -1.32 | 51,402.41 | 1,922,009 | 2.69 | 1,162,640 | 3.45 | 80.49 | 0.98 |
| 8 | 13-May | 703.40 | 706.10 | 695.90 | 699.75 | 700.08 | -0.52 | 52,091.00 | 1,496,327 | 2.10 | 925,543 | 2.75 | 64.80 | 0.78 |
| 9 | 12-May | 705.00 | 707.65 | 696.65 | 703.40 | 701.00 | 2.39 | 52,362.71 | 3,381,357 | 4.74 | 2,357,942 | 7.00 | 165.00 | 1.98 |
| 10 | 09-May | 675.00 | 690.85 | 671.60 | 687.00 | 684.32 | -0.29 | 51,141.00 | 3,087,519 | 4.33 | 1,832,164 | 5.44 | 125.38 | 1.54 |
| 11 | 08-May | 688.00 | 711.00 | 685.90 | 689.00 | 700.08 | 0.20 | 51,290.00 | 3,156,954 | 4.43 | 1,045,297 | 3.10 | 73.18 | 0.88 |
| 12 | 07-May | 665.05 | 688.50 | 663.45 | 687.60 | 683.18 | 2.36 | 51,186.52 | 2,398,908 | 3.36 | 1,344,788 | 3.99 | 91.87 | 1.13 |
| 13 | 06-May | 679.50 | 688.00 | 668.60 | 671.75 | 676.12 | -1.01 | 50,006.61 | 2,322,138 | 3.26 | 1,157,664 | 3.44 | 78.27 | 0.97 |
| 14 | 05-May | 666.00 | 683.45 | 655.50 | 678.60 | 669.11 | 0.33 | 50,516.54 | 11,773,963 | 16.51 | 4,068,335 | 12.08 | 272.22 | 3.42 |
| 15 | 02-May | 680.00 | 688.45 | 674.25 | 676.40 | 679.01 | -0.32 | 50,352.77 | 4,553,653 | 6.38 | 2,738,160 | 8.13 | 185.92 | 2.30 |
| 16 | 30-Apr | 707.00 | 707.00 | 675.85 | 678.60 | 686.21 | -3.89 | 50,516.54 | 3,436,267 | 4.82 | 1,823,913 | 5.42 | 125.16 | 1.53 |
| 17 | 29-Apr | 690.00 | 713.00 | 690.00 | 706.05 | 706.44 | 2.56 | 52,559.98 | 5,340,417 | 7.49 | 2,792,611 | 8.29 | 197.28 | 2.35 |
| 18 | 28-Apr | 673.00 | 690.00 | 665.05 | 688.40 | 677.51 | 1.96 | 51,246.08 | 3,906,817 | 5.48 | 1,714,568 | 5.09 | 116.16 | 1.44 |
| 19 | 25-Apr | 681.00 | 681.00 | 662.40 | 675.15 | 671.48 | -0.87 | 50,259.72 | 4,093,320 | 5.74 | 1,373,692 | 4.08 | 92.24 | 1.15 |
| 20 | 24-Apr | 658.50 | 694.80 | 655.60 | 681.05 | 680.00 | 2.34 | 50,698.93 | 11,937,594 | 16.74 | 4,600,622 | 13.66 | 312.00 | 3.86 |
| 21 | 23-Apr | 620.00 | 669.90 | 620.00 | 665.45 | 654.36 | 8.41 | 49,537.63 | 20,564,151 | 28.83 | 5,293,931 | 15.72 | 346.41 | 4.45 |
| 22 | 22-Apr | 623.80 | 626.80 | 610.50 | 613.80 | 618.12 | -1.57 | 45,692.68 | 4,335,283 | 6.08 | 1,950,226 | 5.79 | 120.55 | 1.64 |
| 23 | 21-Apr | 592.80 | 641.75 | 592.00 | 623.60 | 617.21 | 6.32 | 46,422.22 | 9,059,537 | 12.70 | 3,748,022 | 11.13 | 231.33 | 3.15 |
| 24 | 17-Apr | 582.35 | 591.30 | 576.40 | 586.55 | 583.72 | 0.72 | 43,664.13 | 2,759,263 | 3.87 | 1,548,117 | 4.60 | 90.37 | 1.30 |
| 25 | 16-Apr | 575.95 | 583.50 | 566.00 | 582.35 | 578.23 | 1.10 | 43,351.47 | 2,741,238 | 3.84 | 1,582,524 | 4.70 | 91.51 | 1.33 |
| 26 | 15-Apr | 565.00 | 579.10 | 553.25 | 576.00 | 568.78 | 3.39 | 42,878.00 | 3,321,684 | 4.66 | 1,818,153 | 5.40 | 103.41 | 1.53 |
| 27 | 11-Apr | 560.00 | 564.85 | 550.85 | 557.10 | 555.43 | 0.51 | 41,471.80 | 2,454,627 | 3.44 | 1,473,656 | 4.38 | 81.85 | 1.24 |
| 28 | 09-Apr | 548.00 | 557.85 | 540.00 | 554.30 | 549.17 | 1.59 | 41,263.36 | 1,862,435 | 2.61 | 834,218 | 2.48 | 45.81 | 0.70 |
| 29 | 08-Apr | 550.00 | 552.50 | 543.05 | 545.60 | 546.14 | 0.72 | 40,615.72 | 1,450,103 | 2.03 | 626,673 | 1.86 | 34.23 | 0.53 |
| 30 | 07-Apr | 515.00 | 552.95 | 513.50 | 541.70 | 542.92 | -1.88 | 40,325.39 | 1,814,337 | 2.54 | 576,071 | 1.71 | 31.28 | 0.48 |
| 31 | 04-Apr | 559.85 | 559.85 | 544.70 | 552.10 | 552.64 | -2.01 | 41,099.59 | 2,024,869 | 2.84 | 817,998 | 2.43 | 45.21 | 0.69 |
| 32 | 03-Apr | 531.00 | 565.70 | 531.00 | 563.45 | 558.22 | 4.44 | 41,944.51 | 4,674,160 | 6.55 | 1,290,108 | 3.83 | 72.02 | 1.08 |
| 33 | 02-Apr | 535.00 | 540.60 | 521.65 | 539.50 | 533.32 | 1.81 | 40,161.62 | 1,932,324 | 2.71 | 822,496 | 2.44 | 43.87 | 0.69 |
| 34 | 01-Apr | 532.90 | 543.50 | 528.05 | 529.90 | 533.90 | -0.88 | 39,446.97 | 2,210,272 | 3.10 | 988,351 | 2.93 | 52.77 | 0.83 |
| 35 | 28-Mar | 559.00 | 562.10 | 530.75 | 534.60 | 546.29 | -3.57 | 39,796.85 | 3,118,677 | 4.37 | 1,324,895 | 3.93 | 72.38 | 1.11 |
| 36 | 27-Mar | 569.55 | 573.75 | 544.20 | 554.40 | 554.67 | -3.37 | 41,270.81 | 10,765,998 | 15.09 | 6,097,436 | 18.10 | 338.21 | 5.12 |
| 37 | 26-Mar | 565.00 | 580.35 | 563.55 | 573.75 | 574.36 | 2.84 | 42,711.27 | 8,030,660 | 11.26 | 3,146,406 | 9.34 | 180.72 | 2.64 |
| 38 | 25-Mar | 551.90 | 561.35 | 550.00 | 557.90 | 556.09 | 1.43 | 41,531.36 | 4,004,101 | 5.61 | 2,194,987 | 6.52 | 122.06 | 1.84 |
| 39 | 24-Mar | 543.45 | 555.55 | 542.15 | 550.05 | 550.45 | 1.34 | 40,946.99 | 2,777,258 | 3.89 | 1,469,483 | 4.36 | 80.89 | 1.23 |
| 40 | 21-Mar | 527.90 | 545.60 | 525.65 | 542.80 | 538.48 | 3.34 | 40,407.28 | 3,193,144 | 4.48 | 1,745,510 | 5.18 | 93.99 | 1.47 |
| 41 | 20-Mar | 525.05 | 534.35 | 510.10 | 525.25 | 523.15 | -0.10 | 39,100.82 | 2,151,278 | 3.02 | 513,969 | 1.53 | 26.89 | 0.43 |
| 42 | 19-Mar | 506.00 | 530.50 | 505.50 | 525.80 | 521.44 | 4.33 | 39,141.76 | 2,859,237 | 4.01 | 1,327,894 | 3.94 | 69.24 | 1.12 |
| 43 | 18-Mar | 495.80 | 507.40 | 478.35 | 504.00 | 494.14 | 2.48 | 37,518.00 | 4,908,953 | 6.88 | 2,296,905 | 6.82 | 113.50 | 1.93 |
| 44 | 17-Mar | 503.70 | 505.40 | 489.45 | 491.80 | 495.12 | -2.20 | 36,610.72 | 3,628,157 | 5.09 | 2,140,149 | 6.35 | 105.96 | 1.80 |
| 45 | 13-Mar | 508.40 | 514.40 | 501.00 | 502.85 | 506.05 | -0.86 | 37,433.31 | 2,271,528 | 3.18 | 1,640,059 | 4.87 | 83.00 | 1.38 |
| 46 | 12-Mar | 522.85 | 523.90 | 499.50 | 507.20 | 506.93 | -2.85 | 37,757.13 | 2,676,145 | 3.75 | 1,527,740 | 4.54 | 77.45 | 1.28 |
| 47 | 11-Mar | 531.85 | 531.85 | 513.65 | 522.10 | 520.15 | -3.11 | 38,866.32 | 2,522,700 | 3.54 | 964,675 | 2.86 | 50.18 | 0.81 |
| 48 | 10-Mar | 543.70 | 551.50 | 537.00 | 538.85 | 544.02 | -1.00 | 40,113.23 | 2,131,103 | 2.99 | 1,189,536 | 3.53 | 64.71 | 1.00 |
| 49 | 07-Mar | 553.50 | 554.65 | 540.20 | 544.30 | 548.29 | -1.61 | 40,518.94 | 1,916,647 | 2.69 | 1,360,999 | 4.04 | 74.62 | 1.14 |
| 50 | 06-Mar | 554.00 | 557.35 | 548.60 | 553.20 | 552.93 | 1.24 | 41,181.48 | 1,553,346 | 2.18 | 805,770 | 2.39 | 44.55 | 0.68 |
| 51 | 05-Mar | 548.40 | 551.45 | 541.25 | 546.45 | 545.80 | -0.35 | 40,678.99 | 1,474,686 | 2.07 | 658,093 | 1.95 | 35.92 | 0.55 |
| 52 | 04-Mar | 550.05 | 554.80 | 546.50 | 548.35 | 550.28 | -1.66 | 40,820.43 | 1,313,139 | 1.84 | 550,819 | 1.64 | 30.31 | 0.46 |
| 53 | 03-Mar | 565.45 | 568.50 | 551.65 | 557.60 | 558.04 | -1.43 | 41,509.02 | 1,153,314 | 1.62 | 455,299 | 1.35 | 25.41 | 0.38 |
| 54 | 28-Feb | 550.00 | 569.00 | 549.15 | 565.70 | 560.19 | 1.62 | 42,112.01 | 5,285,029 | 7.41 | 2,101,582 | 6.24 | 117.73 | 1.77 |
| 55 | 27-Feb | 535.00 | 559.25 | 524.25 | 556.70 | 553.07 | 6.19 | 41,442.03 | 9,452,200 | 13.25 | 3,113,834 | 9.25 | 172.22 | 2.62 |
| 56 | 25-Feb | 535.70 | 536.65 | 522.40 | 524.25 | 527.65 | -1.64 | 39,026.37 | 1,093,537 | 1.53 | 448,961 | 1.33 | 23.69 | 0.38 |
| 57 | 24-Feb | 535.90 | 539.90 | 530.25 | 533.00 | 535.09 | -0.86 | 39,677.00 | 1,090,810 | 1.53 | 330,918 | 0.98 | 17.71 | 0.28 |
| 58 | 21-Feb | 534.95 | 540.05 | 524.55 | 537.60 | 534.71 | 0.48 | 40,020.18 | 1,790,208 | 2.51 | 902,417 | 2.68 | 48.25 | 0.76 |
| 59 | 20-Feb | 525.00 | 538.95 | 521.65 | 535.05 | 533.46 | 1.79 | 39,830.35 | 1,068,810 | 1.50 | 316,536 | 0.94 | 16.89 | 0.27 |
| 60 | 19-Feb | 503.00 | 528.65 | 492.70 | 525.65 | 505.83 | 4.63 | 39,130.59 | 11,218,538 | 15.73 | 7,214,071 | 21.42 | 364.91 | 6.06 |
| 61 | 18-Feb | 523.00 | 524.60 | 499.00 | 502.40 | 508.90 | -3.76 | 37,399.81 | 8,809,316 | 12.35 | 5,863,350 | 17.41 | 298.39 | 4.93 |
| 62 | 17-Feb | 534.95 | 535.15 | 516.70 | 522.05 | 523.36 | -2.40 | 38,862.60 | 3,180,759 | 4.46 | 1,817,045 | 5.40 | 95.10 | 1.53 |
| 63 | 14-Feb | 554.05 | 559.50 | 530.75 | 534.90 | 537.15 | -3.28 | 39,819.18 | 3,173,724 | 4.45 | 1,961,775 | 5.82 | 105.38 | 1.65 |
| 64 | 13-Feb | 555.35 | 558.00 | 544.70 | 553.05 | 552.64 | -0.24 | 41,170.31 | 2,284,376 | 3.20 | 1,100,650 | 3.27 | 60.83 | 0.93 |
| 65 | 12-Feb | 571.50 | 571.50 | 551.15 | 554.40 | 557.16 | -2.86 | 41,270.81 | 4,264,400 | 5.98 | 2,651,583 | 7.87 | 147.74 | 2.23 |
| 66 | 11-Feb | 580.00 | 584.00 | 570.00 | 570.70 | 575.21 | -1.56 | 42,484.22 | 3,445,667 | 4.83 | 2,391,555 | 7.10 | 137.56 | 2.01 |
| 67 | 10-Feb | 591.00 | 591.00 | 575.10 | 579.75 | 581.51 | -2.09 | 43,157.92 | 1,064,051 | 1.49 | 514,682 | 1.53 | 29.93 | 0.43 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB