| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 293.25 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 03-Nov-2025 | Bumper: 283.0; Drift%: 0.7 |
| Industry: Banks | Face Value: 2; VWAP21: 275.95 | Low52 Price: 190.7 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 5,171,362,179 | Low52 Date: 04-Mar-2025 | SHP: 63.97 / 8.71 / 18.93 / 8.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 260.1 / 231.72 | Week: 280.65 / 266.3 | Day: 289.95 / 283.8 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 286.90 | 289.95 | 283.80 | 285.00 | 285.62 | -0.30 | 147,383.00 | 11,257,140 | 9.89 | 6,770,410 | 13.63 | 193.38 | 158 |
| 2 | 11-Nov | 287.45 | 288.90 | 280.95 | 285.85 | 284.38 | -0.64 | 147,823.39 | 9,114,319 | 8.01 | 4,943,083 | 9.95 | 140.57 | 108 |
| 3 | 10-Nov | 289.05 | 291.85 | 285.65 | 287.70 | 287.82 | -0.47 | 148,780.09 | 7,071,136 | 6.21 | 3,821,854 | 7.70 | 110.00 | 83 |
| 4 | 07-Nov | 284.00 | 290.70 | 283.10 | 289.05 | 287.49 | 0.94 | 149,478.22 | 6,951,797 | 6.11 | 2,879,037 | 5.80 | 82.77 | 63 |
| 5 | 06-Nov | 289.50 | 290.50 | 284.75 | 286.35 | 287.50 | -0.61 | 148,081.96 | 7,681,719 | 6.75 | 3,853,366 | 7.76 | 110.78 | 84 |
| 6 | 04-Nov | 290.95 | 292.30 | 286.00 | 288.10 | 288.89 | -1.06 | 148,986.94 | 11,837,387 | 10.40 | 6,145,092 | 12.37 | 177.53 | 134 |
| 7 | 03-Nov | 284.50 | 293.25 | 283.00 | 291.20 | 290.44 | 4.60 | 150,590.07 | 38,572,616 | 33.90 | 14,083,641 | 28.36 | 409.05 | 306 |
| 8 | 31-Oct | 273.80 | 280.65 | 272.05 | 278.40 | 277.27 | 2.07 | 143,970.72 | 23,120,256 | 20.32 | 11,290,507 | 22.73 | 313.05 | 246 |
| 9 | 30-Oct | 274.60 | 276.60 | 271.35 | 272.75 | 273.47 | -0.67 | 141,048.90 | 13,926,080 | 12.24 | 7,471,990 | 15.05 | 204.34 | 163 |
| 10 | 29-Oct | 276.55 | 277.90 | 274.05 | 274.60 | 275.68 | -0.85 | 142,005.61 | 6,127,929 | 5.38 | 3,418,696 | 6.88 | 94.25 | 74 |
| 11 | 28-Oct | 274.40 | 277.50 | 273.35 | 276.95 | 275.54 | 1.21 | 143,220.88 | 10,922,577 | 9.60 | 5,550,527 | 11.18 | 152.94 | 121 |
| 12 | 27-Oct | 267.00 | 279.90 | 266.30 | 273.65 | 271.16 | 2.80 | 141,514.33 | 11,187,429 | 9.83 | 6,494,283 | 13.08 | 176.10 | 141 |
| 13 | 24-Oct | 266.90 | 268.60 | 264.30 | 266.20 | 266.39 | -0.26 | 137,661.66 | 6,541,279 | 5.75 | 3,639,916 | 7.33 | 96.96 | 79 |
| 14 | 23-Oct | 270.00 | 271.70 | 266.25 | 266.90 | 269.12 | -1.22 | 138,023.66 | 7,342,137 | 6.45 | 3,805,661 | 7.66 | 102.42 | 83 |
| 15 | 21-Oct | 271.50 | 272.70 | 269.10 | 270.20 | 270.93 | -0.46 | 139,730.21 | 1,137,999 | 1.00 | 496,625 | 1.00 | 13.46 | 11 |
| 16 | 20-Oct | 265.80 | 273.10 | 265.05 | 271.45 | 270.36 | 2.63 | 140,376.63 | 17,154,442 | 15.07 | 9,423,815 | 18.98 | 254.78 | 205 |
| 17 | 17-Oct | 266.15 | 267.50 | 262.60 | 264.50 | 264.69 | -0.62 | 136,782.53 | 6,919,725 | 6.08 | 3,386,918 | 6.82 | 89.65 | 74 |
| 18 | 16-Oct | 268.40 | 269.30 | 265.50 | 266.15 | 267.15 | -0.84 | 137,635.80 | 6,996,551 | 6.15 | 3,882,428 | 7.82 | 103.72 | 84 |
| 19 | 15-Oct | 263.30 | 270.40 | 263.30 | 268.40 | 268.28 | 1.69 | 138,799.36 | 8,534,350 | 7.50 | 4,911,018 | 9.89 | 131.75 | 107 |
| 20 | 14-Oct | 268.00 | 268.70 | 263.55 | 263.95 | 265.28 | -1.55 | 136,498.10 | 4,141,172 | 3.64 | 1,918,602 | 3.86 | 50.90 | 42 |
| 21 | 13-Oct | 266.40 | 269.20 | 264.65 | 268.10 | 267.50 | 0.43 | 138,644.22 | 5,443,095 | 4.78 | 2,439,266 | 4.91 | 65.25 | 53 |
| 22 | 10-Oct | 264.50 | 268.90 | 264.05 | 266.95 | 266.97 | 1.06 | 138,049.51 | 9,459,957 | 8.31 | 4,086,711 | 8.23 | 109.10 | 89 |
| 23 | 09-Oct | 262.00 | 265.80 | 260.60 | 264.15 | 263.65 | 0.86 | 136,601.53 | 5,413,923 | 4.76 | 2,472,025 | 4.98 | 65.17 | 54 |
| 24 | 08-Oct | 262.50 | 263.20 | 258.50 | 261.90 | 261.11 | 0.02 | 135,437.98 | 6,051,759 | 5.32 | 2,206,219 | 4.44 | 57.61 | 48 |
| 25 | 07-Oct | 266.05 | 267.30 | 261.60 | 261.85 | 263.20 | -1.78 | 135,412.12 | 8,742,344 | 7.68 | 3,528,607 | 7.11 | 92.87 | 77 |
| 26 | 06-Oct | 266.75 | 272.05 | 265.40 | 266.60 | 267.62 | 1.00 | 137,868.52 | 13,935,656 | 12.25 | 6,227,091 | 12.54 | 166.65 | 135 |
| 27 | 03-Oct | 260.10 | 265.35 | 257.80 | 263.95 | 262.66 | 1.68 | 136,498.10 | 12,224,432 | 10.74 | 5,730,373 | 11.54 | 150.51 | 125 |
| 28 | 01-Oct | 259.80 | 261.05 | 255.30 | 259.60 | 258.70 | 0.41 | 134,248.56 | 10,553,753 | 9.27 | 4,489,058 | 9.04 | 116.13 | 98 |
| 29 | 30-Sep | 254.00 | 260.10 | 253.76 | 258.54 | 258.26 | 1.79 | 133,700.40 | 16,041,674 | 14.10 | 7,385,603 | 14.87 | 190.74 | 161 |
| 30 | 29-Sep | 248.50 | 255.39 | 248.31 | 253.99 | 253.10 | 2.23 | 131,347.43 | 11,711,402 | 10.29 | 6,804,052 | 13.70 | 172.21 | 148 |
| 31 | 26-Sep | 252.82 | 252.98 | 247.17 | 248.45 | 249.76 | -1.73 | 128,482.49 | 7,652,782 | 6.72 | 4,067,133 | 8.19 | 101.58 | 88 |
| 32 | 25-Sep | 254.37 | 256.34 | 252.00 | 252.82 | 253.80 | -0.61 | 130,742.38 | 10,254,514 | 9.01 | 4,591,859 | 9.25 | 116.54 | 100 |
| 33 | 24-Sep | 254.50 | 258.50 | 253.61 | 254.37 | 255.69 | 0.45 | 131,543.94 | 19,015,206 | 16.71 | 9,825,590 | 19.78 | 251.23 | 214 |
| 34 | 23-Sep | 251.14 | 254.45 | 249.14 | 253.23 | 252.36 | 0.83 | 130,954.40 | 10,937,835 | 9.61 | 6,704,048 | 13.50 | 169.18 | 146 |
| 35 | 22-Sep | 252.00 | 254.69 | 250.01 | 251.14 | 252.51 | -0.37 | 129,873.59 | 8,447,174 | 7.42 | 4,231,985 | 8.52 | 106.86 | 92 |
| 36 | 19-Sep | 249.50 | 254.40 | 249.00 | 252.08 | 252.40 | 1.26 | 130,359.70 | 16,173,486 | 14.21 | 8,405,795 | 16.93 | 212.16 | 183 |
| 37 | 18-Sep | 246.61 | 252.25 | 246.01 | 248.95 | 249.60 | 1.24 | 128,741.06 | 19,663,095 | 17.28 | 8,507,087 | 17.13 | 212.34 | 185 |
| 38 | 17-Sep | 240.68 | 247.00 | 239.79 | 245.89 | 243.42 | 2.21 | 127,158.62 | 13,825,961 | 12.15 | 6,252,204 | 12.59 | 152.19 | 136 |
| 39 | 16-Sep | 239.05 | 240.85 | 237.80 | 240.58 | 239.49 | 0.64 | 124,412.63 | 7,020,684 | 6.17 | 4,226,861 | 8.51 | 101.23 | 92 |
| 40 | 15-Sep | 237.00 | 240.00 | 237.00 | 239.05 | 238.42 | 0.66 | 123,621.41 | 7,165,608 | 6.30 | 4,155,136 | 8.37 | 99.07 | 90 |
| 41 | 12-Sep | 238.50 | 239.26 | 235.51 | 237.48 | 237.03 | -0.33 | 122,809.51 | 7,047,846 | 6.19 | 3,465,047 | 6.98 | 82.13 | 75 |
| 42 | 11-Sep | 239.00 | 241.60 | 237.65 | 238.27 | 239.14 | 0.11 | 123,218.05 | 8,641,633 | 7.59 | 4,640,855 | 9.34 | 110.98 | 101 |
| 43 | 10-Sep | 235.70 | 240.25 | 235.35 | 238.01 | 238.21 | 1.50 | 123,083.59 | 12,351,617 | 10.85 | 7,456,950 | 15.02 | 177.63 | 162 |
| 44 | 09-Sep | 234.64 | 235.71 | 233.46 | 234.49 | 234.19 | -0.06 | 121,263.27 | 8,815,989 | 7.75 | 5,921,827 | 11.92 | 138.68 | 129 |
| 45 | 08-Sep | 234.80 | 236.80 | 234.20 | 234.64 | 235.37 | 0.16 | 121,340.84 | 4,845,778 | 4.26 | 2,917,653 | 5.87 | 68.67 | 63 |
| 46 | 05-Sep | 235.00 | 235.56 | 231.72 | 234.26 | 233.86 | 0.14 | 121,144.33 | 3,555,014 | 3.12 | 1,447,280 | 2.91 | 33.85 | 31 |
| 47 | 04-Sep | 239.75 | 240.78 | 233.57 | 233.94 | 235.97 | -1.88 | 120,978.85 | 4,012,532 | 3.53 | 1,644,373 | 3.31 | 38.80 | 36 |
| 48 | 03-Sep | 237.67 | 239.07 | 237.00 | 238.42 | 238.02 | 0.74 | 123,295.62 | 5,983,296 | 5.26 | 3,414,791 | 6.88 | 81.28 | 74 |
| 49 | 02-Sep | 234.00 | 238.50 | 233.43 | 236.67 | 236.63 | 0.96 | 122,390.63 | 3,798,598 | 3.34 | 1,053,395 | 2.12 | 24.93 | 23 |
| 50 | 01-Sep | 233.00 | 235.30 | 233.00 | 234.42 | 234.23 | 0.68 | 121,227.07 | 5,022,461 | 4.41 | 2,813,631 | 5.67 | 65.90 | 61 |
| 51 | 29-Aug | 232.50 | 234.47 | 230.81 | 232.83 | 232.91 | -0.18 | 120,404.83 | 5,698,267 | 5.01 | 2,948,856 | 5.94 | 68.68 | 64 |
| 52 | 28-Aug | 235.52 | 236.61 | 231.71 | 233.24 | 233.45 | -0.81 | 120,616.85 | 7,496,201 | 6.59 | 3,297,107 | 6.64 | 76.97 | 72 |
| 53 | 26-Aug | 240.01 | 241.08 | 234.42 | 235.14 | 236.73 | -2.46 | 121,599.41 | 9,059,590 | 7.96 | 5,265,265 | 10.60 | 124.64 | 115 |
| 54 | 25-Aug | 241.50 | 242.94 | 240.49 | 241.08 | 241.42 | 0.35 | 124,671.20 | 6,139,415 | 5.39 | 3,558,346 | 7.17 | 85.91 | 77 |
| 55 | 22-Aug | 243.20 | 244.57 | 240.00 | 240.23 | 241.61 | -1.29 | 124,231.63 | 5,946,024 | 5.22 | 3,405,081 | 6.86 | 82.27 | 74 |
| 56 | 21-Aug | 245.09 | 247.34 | 243.15 | 243.36 | 245.02 | -0.62 | 125,850.27 | 4,378,842 | 3.85 | 1,916,845 | 3.86 | 46.97 | 42 |
| 57 | 20-Aug | 247.10 | 248.50 | 244.55 | 244.88 | 246.00 | -0.88 | 126,636.32 | 7,335,347 | 6.45 | 4,113,614 | 8.28 | 101.00 | 89 |
| 58 | 19-Aug | 242.70 | 247.30 | 241.63 | 247.05 | 245.08 | 1.76 | 127,758.50 | 5,767,582 | 5.07 | 2,854,338 | 5.75 | 69.95 | 62 |
| 59 | 18-Aug | 244.00 | 245.73 | 241.56 | 242.77 | 243.47 | 0.00 | 125,545.16 | 6,339,208 | 5.57 | 3,362,548 | 6.77 | 81.87 | 73 |
| 60 | 14-Aug | 241.99 | 243.80 | 241.40 | 242.77 | 242.46 | 0.40 | 125,545.16 | 5,398,813 | 4.74 | 2,701,032 | 5.44 | 65.49 | 59 |
| 61 | 13-Aug | 243.08 | 244.88 | 241.25 | 241.81 | 242.46 | -0.52 | 125,048.71 | 4,734,249 | 4.16 | 2,610,489 | 5.26 | 63.29 | 57 |
| 62 | 12-Aug | 243.60 | 245.33 | 242.64 | 243.08 | 243.90 | -0.36 | 125,705.47 | 5,778,309 | 5.08 | 3,047,462 | 6.14 | 74.33 | 66 |
| 63 | 11-Aug | 239.22 | 244.94 | 239.22 | 243.97 | 243.39 | 1.99 | 126,165.72 | 8,071,890 | 7.09 | 4,187,551 | 8.43 | 101.92 | 92 |
| 64 | 08-Aug | 241.00 | 242.55 | 238.51 | 239.22 | 240.18 | -1.17 | 123,709.33 | 4,393,052 | 3.86 | 2,272,122 | 4.58 | 54.57 | 50 |
| 65 | 07-Aug | 241.00 | 242.50 | 237.30 | 242.05 | 240.29 | 0.12 | 125,172.82 | 5,526,019 | 4.86 | 2,556,584 | 5.15 | 61.43 | 56 |
| 66 | 06-Aug | 240.65 | 243.45 | 239.35 | 241.75 | 241.57 | 0.46 | 125,017.68 | 5,567,926 | 4.89 | 2,359,642 | 4.75 | 57.00 | 52 |
| 67 | 05-Aug | 240.00 | 242.27 | 239.50 | 240.65 | 240.84 | -0.22 | 124,448.83 | 2,784,149 | 2.45 | 972,782 | 1.96 | 23.43 | 21 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK