| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,276.1 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 23-Oct-2025 | Bumper: 1,222.3; Drift%: -0.06 |
| Industry: Banks | Face Value: 2; VWAP21: 1,223.59 | Low52 Price: 933.5 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 3,102,679,760 | Low52 Date: 27-Jan-2025 | SHP: 8.16 / 41.89 / 42.87 / 7.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 179 | ||||
| High/Low Price | Quarter: 1,123.5 / 933.5 | Month: 1,172.8 / 1,045.0 | Week: 1,258.9 / 1,231.0 | Day: 1,232.7 / 1,216.5 | Sis67: 210 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,227.90 | 1,232.70 | 1,216.50 | 1,221.60 | 1,225.22 | -0.07 | 379,023.36 | 6,782,513 | 3.50 | 5,235,281 | 4.30 | 641.44 | 239 |
| 2 | 11-Nov | 1,218.10 | 1,225.00 | 1,209.40 | 1,222.50 | 1,219.39 | 0.45 | 379,302.60 | 5,615,453 | 2.89 | 3,763,155 | 3.09 | 458.88 | 178 |
| 3 | 10-Nov | 1,222.00 | 1,232.80 | 1,215.50 | 1,217.00 | 1,222.84 | -0.47 | 377,596.00 | 4,140,568 | 2.13 | 2,971,778 | 2.44 | 363.40 | 141 |
| 4 | 07-Nov | 1,227.00 | 1,228.80 | 1,217.00 | 1,222.80 | 1,224.41 | -0.46 | 379,395.68 | 3,461,466 | 1.78 | 2,458,890 | 2.02 | 301.07 | 117 |
| 5 | 06-Nov | 1,225.00 | 1,239.60 | 1,225.00 | 1,228.50 | 1,230.70 | 0.15 | 381,164.21 | 3,733,721 | 1.92 | 2,466,135 | 2.03 | 303.51 | 117 |
| 6 | 04-Nov | 1,230.10 | 1,235.90 | 1,222.80 | 1,226.60 | 1,227.19 | -0.58 | 380,574.70 | 3,299,345 | 1.70 | 1,885,153 | 1.55 | 231.34 | 89 |
| 7 | 03-Nov | 1,226.00 | 1,241.00 | 1,222.30 | 1,233.70 | 1,233.13 | 0.07 | 382,777.60 | 6,118,907 | 3.15 | 4,211,055 | 3.46 | 519.28 | 200 |
| 8 | 31-Oct | 1,243.00 | 1,245.40 | 1,231.00 | 1,232.80 | 1,234.97 | -0.47 | 382,498.36 | 4,106,607 | 2.12 | 3,095,672 | 2.54 | 382.31 | 147 |
| 9 | 30-Oct | 1,243.00 | 1,248.00 | 1,235.00 | 1,238.60 | 1,241.36 | -0.82 | 384,297.92 | 4,017,532 | 2.07 | 2,154,081 | 1.77 | 267.40 | 102 |
| 10 | 29-Oct | 1,246.90 | 1,251.00 | 1,239.20 | 1,248.80 | 1,244.59 | 0.20 | 387,462.65 | 4,578,825 | 2.36 | 3,198,838 | 2.63 | 398.12 | 152 |
| 11 | 28-Oct | 1,249.00 | 1,258.90 | 1,236.60 | 1,246.30 | 1,245.51 | -0.62 | 386,686.98 | 8,146,777 | 4.20 | 4,814,142 | 3.95 | 599.61 | 228 |
| 12 | 27-Oct | 1,243.40 | 1,258.50 | 1,242.60 | 1,254.10 | 1,250.54 | 0.98 | 389,107.07 | 6,185,072 | 3.19 | 4,204,836 | 3.45 | 525.83 | 199 |
| 13 | 24-Oct | 1,254.20 | 1,256.00 | 1,240.10 | 1,241.90 | 1,244.33 | -1.34 | 385,321.80 | 4,882,046 | 2.52 | 3,207,399 | 2.63 | 399.11 | 152 |
| 14 | 23-Oct | 1,246.00 | 1,276.10 | 1,241.30 | 1,258.80 | 1,263.78 | 1.74 | 390,565.33 | 14,611,221 | 7.53 | 9,540,541 | 7.84 | 1,205.71 | 452 |
| 15 | 21-Oct | 1,225.80 | 1,238.80 | 1,222.00 | 1,237.30 | 1,234.86 | 0.92 | 383,894.57 | 1,940,248 | 1.00 | 1,357,899 | 1.12 | 167.68 | 64 |
| 16 | 20-Oct | 1,207.90 | 1,231.70 | 1,207.00 | 1,226.00 | 1,225.25 | 2.15 | 380,388.00 | 7,418,616 | 3.82 | 4,237,494 | 3.48 | 519.20 | 201 |
| 17 | 17-Oct | 1,196.30 | 1,212.90 | 1,191.60 | 1,200.20 | 1,201.64 | 0.33 | 372,383.62 | 6,404,414 | 3.30 | 3,853,352 | 3.17 | 463.03 | 183 |
| 18 | 16-Oct | 1,216.40 | 1,216.90 | 1,185.30 | 1,196.30 | 1,197.59 | 2.28 | 371,173.58 | 17,747,171 | 9.15 | 10,532,894 | 8.65 | 1,261.41 | 499 |
| 19 | 15-Oct | 1,180.00 | 1,181.70 | 1,164.00 | 1,169.60 | 1,168.32 | -0.61 | 362,889.42 | 6,328,142 | 3.26 | 4,137,272 | 3.40 | 483.37 | 196 |
| 20 | 14-Oct | 1,191.80 | 1,191.80 | 1,166.60 | 1,176.80 | 1,174.96 | -1.08 | 365,123.35 | 5,742,538 | 2.96 | 3,185,469 | 2.62 | 374.28 | 151 |
| 21 | 13-Oct | 1,171.00 | 1,193.60 | 1,167.50 | 1,189.60 | 1,184.71 | 0.78 | 369,094.78 | 4,138,448 | 2.13 | 2,051,718 | 1.69 | 243.07 | 97 |
| 22 | 10-Oct | 1,168.00 | 1,191.70 | 1,165.20 | 1,180.40 | 1,182.92 | 1.11 | 366,240.32 | 6,933,035 | 3.57 | 4,824,956 | 3.96 | 570.75 | 229 |
| 23 | 09-Oct | 1,178.00 | 1,187.30 | 1,163.10 | 1,167.40 | 1,170.33 | -1.12 | 362,206.84 | 7,194,651 | 3.71 | 3,953,589 | 3.25 | 462.70 | 187 |
| 24 | 08-Oct | 1,180.10 | 1,194.80 | 1,174.10 | 1,180.60 | 1,181.68 | -0.52 | 366,302.37 | 5,160,430 | 2.66 | 3,368,967 | 2.77 | 398.10 | 160 |
| 25 | 07-Oct | 1,212.00 | 1,212.00 | 1,184.00 | 1,186.80 | 1,191.96 | -2.14 | 368,226.03 | 8,620,156 | 4.44 | 4,919,548 | 4.04 | 586.39 | 233 |
| 26 | 06-Oct | 1,185.00 | 1,215.20 | 1,182.10 | 1,212.80 | 1,205.65 | 2.69 | 376,293.00 | 20,128,505 | 10.37 | 14,843,434 | 12.19 | 1,789.60 | 704 |
| 27 | 03-Oct | 1,171.00 | 1,188.00 | 1,169.50 | 1,181.00 | 1,178.84 | 1.85 | 366,426.00 | 11,095,015 | 5.72 | 7,615,776 | 6.26 | 897.78 | 361 |
| 28 | 01-Oct | 1,132.50 | 1,164.80 | 1,131.00 | 1,159.50 | 1,153.74 | 2.47 | 359,755.72 | 9,655,009 | 4.98 | 6,514,496 | 5.35 | 751.60 | 309 |
| 29 | 30-Sep | 1,130.00 | 1,137.00 | 1,125.40 | 1,131.60 | 1,131.02 | -0.05 | 351,099.24 | 8,165,203 | 4.21 | 5,257,640 | 4.32 | 594.65 | 249 |
| 30 | 29-Sep | 1,155.40 | 1,158.30 | 1,126.70 | 1,132.20 | 1,132.20 | -1.89 | 351,285.40 | 9,693,881 | 5.00 | 6,693,413 | 5.50 | 757.83 | 317 |
| 31 | 26-Sep | 1,161.60 | 1,169.70 | 1,148.00 | 1,154.00 | 1,157.44 | -1.08 | 358,049.00 | 5,618,932 | 2.90 | 3,885,520 | 3.19 | 449.73 | 184 |
| 32 | 25-Sep | 1,154.70 | 1,171.80 | 1,153.40 | 1,166.60 | 1,166.30 | 0.66 | 361,958.62 | 11,188,302 | 5.77 | 7,337,483 | 6.03 | 855.77 | 348 |
| 33 | 24-Sep | 1,168.00 | 1,172.80 | 1,154.00 | 1,158.90 | 1,160.37 | -1.02 | 359,569.56 | 12,812,055 | 6.60 | 10,038,443 | 8.25 | 1,164.83 | 476 |
| 34 | 23-Sep | 1,146.00 | 1,172.80 | 1,141.90 | 1,170.80 | 1,160.45 | 2.31 | 363,261.75 | 16,079,093 | 8.29 | 11,986,604 | 9.85 | 1,390.99 | 568 |
| 35 | 22-Sep | 1,136.00 | 1,147.60 | 1,131.20 | 1,144.40 | 1,143.08 | 0.75 | 355,070.67 | 7,689,900 | 3.96 | 5,921,183 | 4.86 | 676.84 | 281 |
| 36 | 19-Sep | 1,133.00 | 1,144.10 | 1,126.60 | 1,135.90 | 1,136.98 | 0.26 | 352,433.39 | 8,910,732 | 4.59 | 6,651,217 | 5.46 | 756.23 | 315 |
| 37 | 18-Sep | 1,129.00 | 1,134.40 | 1,121.20 | 1,133.00 | 1,129.09 | 0.62 | 351,533.00 | 5,713,032 | 2.94 | 4,232,998 | 3.48 | 477.94 | 201 |
| 38 | 17-Sep | 1,121.30 | 1,128.50 | 1,116.10 | 1,126.00 | 1,123.61 | 0.43 | 349,361.00 | 5,590,739 | 2.88 | 4,295,318 | 3.53 | 482.63 | 204 |
| 39 | 16-Sep | 1,105.70 | 1,127.10 | 1,104.00 | 1,121.20 | 1,120.82 | 1.52 | 347,872.45 | 7,965,606 | 4.11 | 5,086,772 | 4.18 | 570.14 | 241 |
| 40 | 15-Sep | 1,105.00 | 1,110.00 | 1,100.00 | 1,104.40 | 1,105.29 | -0.08 | 342,659.95 | 3,881,807 | 2.00 | 2,697,696 | 2.22 | 298.17 | 128 |
| 41 | 12-Sep | 1,088.40 | 1,108.70 | 1,088.40 | 1,105.30 | 1,103.88 | 1.65 | 342,939.19 | 6,014,850 | 3.10 | 3,729,216 | 3.06 | 411.66 | 177 |
| 42 | 11-Sep | 1,069.00 | 1,093.00 | 1,069.00 | 1,087.40 | 1,081.87 | 1.62 | 337,385.40 | 5,227,539 | 2.69 | 2,936,842 | 2.41 | 317.73 | 139 |
| 43 | 10-Sep | 1,058.00 | 1,074.10 | 1,055.10 | 1,070.10 | 1,067.79 | 1.70 | 332,017.76 | 5,241,075 | 2.70 | 3,506,362 | 2.88 | 374.41 | 166 |
| 44 | 09-Sep | 1,057.50 | 1,059.00 | 1,048.70 | 1,052.20 | 1,051.83 | -0.31 | 326,463.96 | 4,310,419 | 2.22 | 2,910,017 | 2.39 | 306.08 | 138 |
| 45 | 08-Sep | 1,055.90 | 1,063.00 | 1,054.00 | 1,055.50 | 1,058.21 | -0.04 | 327,487.85 | 2,260,147 | 1.16 | 1,217,257 | 1.00 | 128.81 | 58 |
| 46 | 05-Sep | 1,056.60 | 1,058.00 | 1,047.80 | 1,055.90 | 1,053.36 | 0.52 | 327,611.96 | 2,849,589 | 1.47 | 1,769,596 | 1.45 | 186.40 | 84 |
| 47 | 04-Sep | 1,058.20 | 1,062.20 | 1,047.30 | 1,050.40 | 1,052.04 | -0.41 | 325,905.48 | 8,088,417 | 4.17 | 5,132,080 | 4.22 | 539.92 | 243 |
| 48 | 03-Sep | 1,056.20 | 1,064.90 | 1,045.00 | 1,054.70 | 1,055.70 | -0.14 | 327,239.63 | 8,303,296 | 4.28 | 5,387,024 | 4.43 | 568.71 | 255 |
| 49 | 02-Sep | 1,061.50 | 1,064.90 | 1,049.00 | 1,056.20 | 1,056.34 | -0.50 | 327,705.04 | 4,933,541 | 2.54 | 2,522,751 | 2.07 | 266.49 | 120 |
| 50 | 01-Sep | 1,047.60 | 1,064.00 | 1,047.60 | 1,061.50 | 1,056.80 | 1.56 | 329,349.46 | 3,190,426 | 1.64 | 2,117,023 | 1.74 | 223.73 | 100 |
| 51 | 29-Aug | 1,052.10 | 1,063.00 | 1,042.50 | 1,045.20 | 1,051.28 | -0.64 | 324,292.09 | 4,718,016 | 2.43 | 3,686,505 | 3.03 | 387.55 | 175 |
| 52 | 28-Aug | 1,057.00 | 1,059.50 | 1,047.00 | 1,051.90 | 1,051.04 | 0.17 | 326,370.88 | 8,564,803 | 4.41 | 5,789,094 | 4.76 | 608.46 | 275 |
| 53 | 26-Aug | 1,068.00 | 1,069.80 | 1,048.00 | 1,050.10 | 1,054.27 | -1.86 | 325,812.40 | 7,197,666 | 3.71 | 5,124,031 | 4.21 | 540.21 | 243 |
| 54 | 25-Aug | 1,073.00 | 1,074.50 | 1,068.20 | 1,070.00 | 1,071.40 | -0.08 | 331,986.00 | 2,711,278 | 1.40 | 2,069,851 | 1.70 | 221.76 | 98 |
| 55 | 22-Aug | 1,076.00 | 1,078.50 | 1,069.50 | 1,070.90 | 1,072.40 | -0.74 | 332,265.98 | 3,853,718 | 1.99 | 3,000,831 | 2.47 | 321.81 | 142 |
| 56 | 21-Aug | 1,090.00 | 1,090.00 | 1,076.40 | 1,078.90 | 1,081.65 | -0.12 | 334,748.12 | 6,459,262 | 3.33 | 4,573,901 | 3.76 | 494.74 | 217 |
| 57 | 20-Aug | 1,081.00 | 1,083.70 | 1,077.80 | 1,080.20 | 1,080.38 | -0.28 | 335,151.47 | 3,034,728 | 1.56 | 2,098,341 | 1.72 | 226.70 | 100 |
| 58 | 19-Aug | 1,078.00 | 1,095.00 | 1,075.80 | 1,083.20 | 1,086.01 | 0.06 | 336,082.27 | 5,661,531 | 2.92 | 3,792,023 | 3.12 | 411.82 | 180 |
| 59 | 18-Aug | 1,080.00 | 1,090.00 | 1,079.40 | 1,082.60 | 1,084.81 | 1.35 | 335,896.11 | 7,964,987 | 4.11 | 5,868,624 | 4.82 | 636.63 | 278 |
| 60 | 14-Aug | 1,067.00 | 1,072.40 | 1,062.00 | 1,068.20 | 1,068.16 | 0.21 | 331,428.25 | 6,761,305 | 3.48 | 4,828,642 | 3.97 | 515.78 | 229 |
| 61 | 13-Aug | 1,071.10 | 1,072.80 | 1,063.20 | 1,066.00 | 1,066.95 | -0.37 | 330,745.00 | 4,966,778 | 2.56 | 3,339,230 | 2.74 | 356.28 | 158 |
| 62 | 12-Aug | 1,071.10 | 1,076.60 | 1,066.30 | 1,070.00 | 1,070.97 | -0.31 | 331,986.00 | 4,573,025 | 2.36 | 2,884,770 | 2.37 | 308.95 | 137 |
| 63 | 11-Aug | 1,058.10 | 1,075.40 | 1,052.60 | 1,073.30 | 1,064.61 | 1.44 | 333,010.62 | 5,452,775 | 2.81 | 3,200,772 | 2.63 | 340.76 | 148 |
| 64 | 08-Aug | 1,073.00 | 1,080.40 | 1,054.20 | 1,058.10 | 1,061.90 | -1.68 | 328,294.55 | 5,084,903 | 2.62 | 3,531,460 | 2.90 | 375.01 | 163 |
| 65 | 07-Aug | 1,067.80 | 1,079.70 | 1,064.50 | 1,076.20 | 1,070.08 | 0.49 | 333,910.40 | 5,321,131 | 2.74 | 3,669,136 | 3.01 | 392.63 | 169 |
| 66 | 06-Aug | 1,074.00 | 1,077.70 | 1,065.60 | 1,071.00 | 1,072.09 | 0.02 | 332,297.00 | 4,216,651 | 2.17 | 3,069,172 | 2.52 | 329.04 | 142 |
| 67 | 05-Aug | 1,068.00 | 1,079.90 | 1,062.50 | 1,070.80 | 1,071.38 | 0.21 | 332,234.95 | 5,318,081 | 2.74 | 3,433,117 | 2.82 | 367.82 | 158 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK