| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,418.3 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 1,243.88 | Low52 Price: 1,032.35 | Barrier: 1,208.0; Drift%: -0.84 |
| Basic Industry: Private Sector Bank | Total Equity: 3,107,720,873 | Low52 Date: 07-Apr-2025 | SHP: 8.15 / 42.58 / 42.65 / 6.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 253 | ||||
| High/Low Price | Quarter: 1,123.5 / 933.5 | Month: 1,291.0 / 1,216.9 | Week: 1,405.7 / 1,380.2 | Day: 1,202.3 / 1,150.3 | Sis67: 209 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,174.60 | 1,202.30 | 1,150.30 | 1,197.90 | 1,174.98 | 0.40 | 372,273.88 | 9,501,543 | 5.70 | 4,495,890 | 4.01 | 528.26 | 219 |
| 2 | 01-Apr | 1,175.00 | 1,208.00 | 1,175.00 | 1,193.10 | 1,194.12 | 2.74 | 370,782.18 | 6,595,695 | 3.96 | 3,548,900 | 3.16 | 423.78 | 173 |
| 3 | 30-Mar | 1,185.10 | 1,188.80 | 1,153.90 | 1,161.30 | 1,163.71 | -3.64 | 360,899.62 | 18,534,887 | 11.13 | 8,863,323 | 7.90 | 1,031.43 | 431 |
| 4 | 27-Mar | 1,209.50 | 1,213.50 | 1,202.00 | 1,205.20 | 1,207.74 | -1.38 | 374,542.52 | 9,479,301 | 5.69 | 6,207,557 | 5.54 | 749.71 | 303 |
| 5 | 25-Mar | 1,200.00 | 1,239.00 | 1,198.00 | 1,222.10 | 1,225.39 | 2.46 | 379,794.57 | 9,645,791 | 5.79 | 6,137,324 | 5.47 | 752.06 | 299 |
| 6 | 24-Mar | 1,187.00 | 1,202.80 | 1,169.60 | 1,192.70 | 1,187.47 | 1.89 | 370,657.87 | 8,274,701 | 4.97 | 4,780,574 | 4.26 | 567.68 | 233 |
| 7 | 23-Mar | 1,181.00 | 1,185.10 | 1,165.00 | 1,170.60 | 1,176.51 | -2.77 | 363,789.81 | 6,697,446 | 4.02 | 4,247,528 | 3.79 | 499.73 | 207 |
| 8 | 20-Mar | 1,208.60 | 1,231.80 | 1,199.70 | 1,203.90 | 1,211.09 | -0.26 | 374,138.52 | 7,518,686 | 4.51 | 4,802,307 | 4.28 | 581.60 | 234 |
| 9 | 19-Mar | 1,221.00 | 1,241.50 | 1,202.00 | 1,207.00 | 1,215.73 | -3.69 | 375,101.00 | 8,264,698 | 4.96 | 4,141,013 | 3.69 | 503.44 | 202 |
| 10 | 18-Mar | 1,228.00 | 1,260.00 | 1,224.20 | 1,253.20 | 1,249.33 | 2.04 | 389,459.58 | 6,018,952 | 3.61 | 4,060,265 | 3.62 | 507.26 | 198 |
| 11 | 17-Mar | 1,219.70 | 1,232.30 | 1,210.00 | 1,228.10 | 1,224.37 | 1.10 | 381,659.20 | 5,707,317 | 3.43 | 3,480,821 | 3.10 | 426.18 | 170 |
| 12 | 16-Mar | 1,199.20 | 1,219.90 | 1,180.10 | 1,214.70 | 1,203.58 | 1.45 | 377,494.85 | 8,743,794 | 5.25 | 5,451,726 | 4.86 | 656.16 | 266 |
| 13 | 13-Mar | 1,224.00 | 1,234.50 | 1,194.30 | 1,197.30 | 1,206.53 | -3.01 | 372,087.42 | 9,098,187 | 5.46 | 6,351,684 | 5.66 | 766.35 | 310 |
| 14 | 12-Mar | 1,243.20 | 1,251.10 | 1,231.80 | 1,234.50 | 1,239.96 | -1.70 | 383,648.14 | 9,663,320 | 5.80 | 6,173,740 | 5.51 | 765.52 | 301 |
| 15 | 11-Mar | 1,310.00 | 1,317.50 | 1,252.70 | 1,255.80 | 1,273.87 | -4.48 | 390,267.59 | 6,859,908 | 4.12 | 4,119,923 | 3.67 | 524.82 | 201 |
| 16 | 10-Mar | 1,295.20 | 1,319.50 | 1,284.60 | 1,314.70 | 1,308.16 | 2.05 | 408,572.06 | 6,289,277 | 3.78 | 3,229,763 | 2.88 | 422.50 | 157 |
| 17 | 09-Mar | 1,282.20 | 1,291.00 | 1,260.80 | 1,288.30 | 1,276.52 | -2.09 | 400,367.68 | 7,926,265 | 4.76 | 4,915,667 | 4.38 | 627.49 | 240 |
| 18 | 06-Mar | 1,347.00 | 1,347.90 | 1,313.50 | 1,315.80 | 1,324.83 | -2.47 | 408,913.91 | 11,629,935 | 6.98 | 9,172,821 | 8.18 | 1,215.24 | 447 |
| 19 | 05-Mar | 1,354.90 | 1,355.80 | 1,335.30 | 1,349.10 | 1,346.35 | -0.16 | 419,262.62 | 6,057,499 | 3.64 | 3,791,757 | 3.38 | 510.50 | 185 |
| 20 | 04-Mar | 1,344.50 | 1,357.60 | 1,327.00 | 1,351.30 | 1,342.07 | -1.53 | 419,946.32 | 5,832,353 | 3.50 | 4,019,962 | 3.58 | 539.51 | 196 |
| 21 | 02-Mar | 1,369.10 | 1,384.70 | 1,353.60 | 1,372.30 | 1,369.22 | -0.84 | 426,472.54 | 5,132,511 | 3.08 | 2,236,138 | 1.99 | 306.18 | 109 |
| 22 | 27-Feb | 1,387.00 | 1,395.50 | 1,381.00 | 1,383.90 | 1,386.31 | -0.83 | 430,077.49 | 5,840,317 | 3.51 | 4,131,664 | 3.68 | 572.78 | 201 |
| 23 | 26-Feb | 1,403.00 | 1,405.70 | 1,386.00 | 1,395.50 | 1,395.37 | -0.53 | 433,682.45 | 8,979,547 | 5.39 | 5,952,513 | 5.31 | 830.60 | 290 |
| 24 | 25-Feb | 1,394.00 | 1,404.30 | 1,387.60 | 1,403.00 | 1,397.17 | 1.11 | 436,013.00 | 4,379,373 | 2.63 | 3,315,083 | 2.96 | 463.17 | 162 |
| 25 | 24-Feb | 1,398.00 | 1,398.00 | 1,383.50 | 1,387.60 | 1,389.34 | 0.06 | 431,227.35 | 7,888,492 | 4.74 | 5,148,642 | 4.59 | 715.32 | 251 |
| 26 | 23-Feb | 1,380.50 | 1,402.00 | 1,380.20 | 1,386.70 | 1,390.39 | 1.34 | 430,947.65 | 6,160,153 | 3.70 | 3,404,899 | 3.04 | 473.41 | 166 |
| 27 | 20-Feb | 1,351.00 | 1,376.50 | 1,351.00 | 1,368.30 | 1,368.80 | 0.86 | 425,229.45 | 3,791,536 | 2.28 | 2,426,640 | 2.16 | 332.16 | 118 |
| 28 | 19-Feb | 1,381.10 | 1,382.80 | 1,351.00 | 1,356.60 | 1,364.19 | -1.48 | 421,593.41 | 2,744,704 | 1.65 | 1,493,150 | 1.33 | 203.69 | 73 |
| 29 | 18-Feb | 1,363.00 | 1,378.50 | 1,353.80 | 1,377.00 | 1,369.04 | 1.46 | 427,933.00 | 5,556,076 | 3.34 | 4,213,522 | 3.76 | 576.85 | 205 |
| 30 | 17-Feb | 1,358.30 | 1,360.90 | 1,350.40 | 1,357.20 | 1,355.82 | -0.08 | 421,779.88 | 4,513,065 | 2.71 | 3,157,080 | 2.82 | 428.04 | 154 |
| 31 | 16-Feb | 1,324.00 | 1,361.90 | 1,324.00 | 1,358.30 | 1,352.09 | 1.95 | 422,121.73 | 5,082,167 | 3.05 | 3,606,602 | 3.22 | 487.65 | 176 |
| 32 | 13-Feb | 1,341.30 | 1,346.50 | 1,316.10 | 1,332.30 | 1,331.02 | -0.57 | 414,041.65 | 4,624,549 | 2.78 | 2,935,990 | 2.62 | 390.79 | 143 |
| 33 | 12-Feb | 1,347.90 | 1,357.70 | 1,336.20 | 1,340.00 | 1,342.61 | -0.54 | 416,434.00 | 4,152,620 | 2.49 | 2,590,275 | 2.31 | 347.77 | 126 |
| 34 | 11-Feb | 1,358.00 | 1,360.00 | 1,344.80 | 1,347.30 | 1,350.34 | -0.69 | 418,703.23 | 3,866,272 | 2.32 | 2,531,937 | 2.26 | 341.90 | 123 |
| 35 | 10-Feb | 1,352.60 | 1,360.10 | 1,343.30 | 1,356.70 | 1,354.94 | 1.14 | 421,624.49 | 5,478,998 | 3.29 | 3,567,938 | 3.18 | 483.43 | 174 |
| 36 | 09-Feb | 1,350.00 | 1,350.00 | 1,330.70 | 1,341.40 | 1,340.56 | -0.01 | 416,869.68 | 4,077,536 | 2.45 | 2,879,691 | 2.57 | 386.04 | 140 |
| 37 | 06-Feb | 1,325.00 | 1,346.40 | 1,324.70 | 1,341.60 | 1,337.65 | 0.83 | 416,931.83 | 5,876,574 | 3.53 | 3,985,127 | 3.55 | 533.07 | 182 |
| 38 | 05-Feb | 1,340.00 | 1,340.00 | 1,317.40 | 1,330.60 | 1,326.43 | -0.61 | 413,513.34 | 3,766,488 | 2.26 | 2,420,636 | 2.16 | 321.08 | 110 |
| 39 | 04-Feb | 1,369.70 | 1,369.90 | 1,336.60 | 1,338.70 | 1,346.62 | -1.29 | 416,030.59 | 6,672,251 | 4.00 | 4,337,855 | 3.87 | 584.14 | 198 |
| 40 | 03-Feb | 1,403.00 | 1,418.30 | 1,345.50 | 1,356.20 | 1,358.51 | 3.41 | 421,469.10 | 10,384,723 | 6.23 | 6,075,164 | 5.42 | 825.32 | 277 |
| 41 | 02-Feb | 1,339.00 | 1,352.70 | 1,302.90 | 1,311.50 | 1,317.17 | -2.16 | 407,577.59 | 8,647,298 | 5.19 | 5,504,917 | 4.91 | 725.09 | 251 |
| 42 | 01-Feb | 1,373.20 | 1,384.90 | 1,332.10 | 1,340.40 | 1,355.42 | -2.19 | 416,558.91 | 3,021,528 | 1.81 | 1,396,755 | 1.25 | 189.32 | 64 |
| 43 | 30-Jan | 1,352.00 | 1,378.70 | 1,352.00 | 1,370.40 | 1,370.67 | 0.49 | 425,882.07 | 14,758,482 | 8.86 | 10,784,034 | 9.62 | 1,478.14 | 492 |
| 44 | 29-Jan | 1,318.00 | 1,367.00 | 1,306.00 | 1,363.70 | 1,346.98 | 3.33 | 423,799.90 | 16,107,684 | 9.67 | 11,923,800 | 10.63 | 1,606.11 | 544 |
| 45 | 28-Jan | 1,348.00 | 1,369.40 | 1,310.20 | 1,319.80 | 1,340.50 | 0.30 | 410,157.00 | 15,426,403 | 9.26 | 9,495,130 | 8.47 | 1,272.82 | 433 |
| 46 | 27-Jan | 1,288.80 | 1,333.20 | 1,278.40 | 1,315.80 | 1,313.95 | 4.59 | 408,913.91 | 22,715,357 | 13.63 | 10,037,336 | 8.95 | 1,318.86 | 458 |
| 47 | 23-Jan | 1,297.00 | 1,299.00 | 1,248.00 | 1,258.00 | 1,270.18 | -2.84 | 390,951.00 | 8,885,549 | 5.33 | 6,404,847 | 5.71 | 813.53 | 292 |
| 48 | 22-Jan | 1,290.00 | 1,298.90 | 1,281.40 | 1,294.80 | 1,290.97 | 0.77 | 402,387.70 | 5,949,677 | 3.57 | 4,184,705 | 3.73 | 540.23 | 191 |
| 49 | 21-Jan | 1,290.00 | 1,297.70 | 1,267.40 | 1,284.90 | 1,283.59 | -0.66 | 399,311.05 | 3,854,702 | 2.31 | 2,236,813 | 1.99 | 287.12 | 102 |
| 50 | 20-Jan | 1,306.10 | 1,310.90 | 1,290.00 | 1,293.50 | 1,301.09 | -1.07 | 401,983.69 | 6,268,527 | 3.76 | 4,117,696 | 3.67 | 535.75 | 188 |
| 51 | 19-Jan | 1,307.00 | 1,327.00 | 1,297.10 | 1,307.50 | 1,307.01 | 1.03 | 406,334.50 | 8,833,223 | 5.30 | 6,092,561 | 5.43 | 796.30 | 278 |
| 52 | 16-Jan | 1,298.80 | 1,309.00 | 1,286.50 | 1,294.20 | 1,294.62 | -0.35 | 402,201.24 | 5,175,495 | 3.11 | 3,557,573 | 3.17 | 460.57 | 162 |
| 53 | 14-Jan | 1,255.00 | 1,308.00 | 1,253.50 | 1,298.80 | 1,289.79 | 2.92 | 403,630.79 | 7,776,704 | 4.67 | 4,758,456 | 4.24 | 613.74 | 217 |
| 54 | 13-Jan | 1,274.00 | 1,284.00 | 1,258.70 | 1,262.00 | 1,265.13 | -0.96 | 392,194.00 | 5,163,166 | 3.10 | 3,292,037 | 2.94 | 416.49 | 150 |
| 55 | 12-Jan | 1,274.70 | 1,279.60 | 1,266.50 | 1,274.20 | 1,270.89 | 0.17 | 395,985.79 | 6,489,750 | 3.90 | 4,677,428 | 4.17 | 594.45 | 213 |
| 56 | 09-Jan | 1,286.80 | 1,295.30 | 1,270.10 | 1,272.00 | 1,275.12 | -1.15 | 395,302.00 | 5,531,427 | 3.32 | 4,395,938 | 3.92 | 560.53 | 201 |
| 57 | 08-Jan | 1,291.10 | 1,303.20 | 1,283.80 | 1,286.80 | 1,290.68 | -0.67 | 399,901.52 | 3,949,654 | 2.37 | 2,425,645 | 2.16 | 313.07 | 111 |
| 58 | 07-Jan | 1,293.00 | 1,299.00 | 1,284.00 | 1,295.50 | 1,290.48 | 0.13 | 402,605.24 | 5,440,002 | 3.27 | 4,021,581 | 3.59 | 518.98 | 183 |
| 59 | 06-Jan | 1,304.60 | 1,304.60 | 1,285.40 | 1,293.80 | 1,294.36 | 0.62 | 402,076.93 | 6,751,769 | 4.05 | 3,746,640 | 3.34 | 484.95 | 171 |
| 60 | 05-Jan | 1,274.20 | 1,289.70 | 1,270.00 | 1,285.80 | 1,284.83 | 1.49 | 399,590.75 | 6,177,100 | 3.71 | 4,685,944 | 4.18 | 602.06 | 214 |
| 61 | 02-Jan | 1,273.90 | 1,281.80 | 1,264.30 | 1,266.90 | 1,271.65 | -0.59 | 393,717.16 | 5,860,547 | 3.52 | 4,315,363 | 3.85 | 548.76 | 197 |
| 62 | 01-Jan | 1,270.00 | 1,279.20 | 1,263.80 | 1,274.40 | 1,273.36 | 0.39 | 396,047.95 | 2,022,412 | 1.21 | 1,121,487 | 1.00 | 142.81 | 51 |
| 63 | 31-Dec | 1,246.00 | 1,271.50 | 1,245.00 | 1,269.40 | 1,265.01 | 1.88 | 394,494.09 | 3,711,090 | 2.23 | 2,461,126 | 2.19 | 311.33 | 112 |
| 64 | 30-Dec | 1,233.00 | 1,252.10 | 1,232.00 | 1,246.00 | 1,244.64 | 1.14 | 387,222.00 | 5,673,233 | 3.41 | 3,702,754 | 3.30 | 460.86 | 169 |
| 65 | 29-Dec | 1,228.20 | 1,233.90 | 1,219.00 | 1,232.00 | 1,226.46 | 0.31 | 382,871.00 | 2,209,655 | 1.33 | 1,221,273 | 1.09 | 149.78 | 56 |
| 66 | 26-Dec | 1,225.00 | 1,229.90 | 1,222.00 | 1,228.20 | 1,225.69 | 0.15 | 381,690.28 | 1,665,983 | 1.00 | 1,121,439 | 1.00 | 137.45 | 51 |
| 67 | 24-Dec | 1,230.00 | 1,235.40 | 1,224.70 | 1,226.30 | 1,229.10 | 0.11 | 381,099.81 | 3,155,506 | 1.89 | 2,043,462 | 1.82 | 251.16 | 93 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK