| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 266.95 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 239.73 | 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 / 8.98 / 17.97 / 8.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 252.09 / 212.55 | Week: 249.68 / 239.25 | Day: 240.47 / 236.01 | Sis67: 113 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 238.00 | 240.47 | 236.01 | 237.44 | 237.94 | -0.59 | 122,788.82 | 6,155,645 | 1.48 | 2,366,182 | 1.24 | 56.30 | 52 |
| 2 | 10-Jul | 241.00 | 241.90 | 238.30 | 238.84 | 239.66 | -0.95 | 123,512.81 | 4,169,988 | 1.00 | 2,034,429 | 1.07 | 48.76 | 45 |
| 3 | 09-Jul | 240.00 | 242.10 | 239.39 | 241.13 | 240.91 | 0.57 | 124,697.06 | 5,927,854 | 1.42 | 3,144,947 | 1.65 | 75.76 | 69 |
| 4 | 08-Jul | 242.00 | 242.27 | 238.40 | 239.76 | 239.70 | -0.55 | 123,988.58 | 5,872,650 | 1.41 | 2,819,260 | 1.48 | 67.58 | 62 |
| 5 | 07-Jul | 240.90 | 245.00 | 240.11 | 241.09 | 242.47 | 0.13 | 124,676.37 | 8,397,404 | 2.01 | 4,391,801 | 2.30 | 106.49 | 96 |
| 6 | 04-Jul | 243.24 | 243.54 | 239.25 | 240.78 | 240.68 | -0.64 | 124,516.06 | 11,400,183 | 2.73 | 5,505,698 | 2.89 | 132.51 | 121 |
| 7 | 03-Jul | 243.90 | 244.70 | 241.23 | 242.32 | 242.51 | -0.30 | 125,312.45 | 6,572,424 | 1.58 | 2,412,127 | 1.26 | 58.50 | 53 |
| 8 | 02-Jul | 247.78 | 247.78 | 242.00 | 243.05 | 243.85 | -1.81 | 125,689.96 | 16,461,168 | 3.95 | 7,826,915 | 4.10 | 190.86 | 171 |
| 9 | 01-Jul | 248.79 | 249.39 | 243.52 | 247.54 | 246.37 | -0.50 | 128,011.90 | 12,791,194 | 3.07 | 5,760,343 | 3.02 | 141.92 | 126 |
| 10 | 30-Jun | 242.45 | 249.68 | 242.31 | 248.78 | 247.83 | 3.09 | 128,653.15 | 19,051,358 | 4.57 | 7,643,360 | 4.01 | 189.43 | 167 |
| 11 | 27-Jun | 239.00 | 245.09 | 239.00 | 241.33 | 242.13 | 0.83 | 124,800.48 | 16,042,284 | 3.85 | 8,929,107 | 4.68 | 216.20 | 196 |
| 12 | 26-Jun | 239.55 | 240.00 | 235.11 | 239.34 | 237.70 | 0.12 | 123,771.38 | 8,947,066 | 2.15 | 2,971,724 | 1.56 | 70.64 | 65 |
| 13 | 25-Jun | 238.90 | 240.98 | 238.00 | 239.06 | 239.48 | 0.52 | 123,626.58 | 4,912,539 | 1.18 | 2,031,486 | 1.06 | 48.65 | 44 |
| 14 | 24-Jun | 236.00 | 240.60 | 236.00 | 237.82 | 238.71 | 1.70 | 122,985.34 | 6,407,993 | 1.54 | 2,446,160 | 1.28 | 58.39 | 54 |
| 15 | 23-Jun | 231.99 | 235.79 | 231.89 | 233.85 | 234.03 | -0.13 | 120,932.30 | 5,706,955 | 1.37 | 2,545,404 | 1.33 | 59.57 | 56 |
| 16 | 20-Jun | 231.30 | 236.95 | 231.30 | 234.15 | 234.04 | 1.07 | 121,087.45 | 8,178,646 | 1.96 | 3,617,462 | 1.90 | 84.66 | 79 |
| 17 | 19-Jun | 236.51 | 236.99 | 230.52 | 231.66 | 232.46 | -2.05 | 119,799.78 | 12,080,316 | 2.90 | 5,882,440 | 3.08 | 136.74 | 129 |
| 18 | 18-Jun | 238.04 | 239.63 | 235.59 | 236.51 | 237.45 | -0.64 | 122,307.89 | 6,655,986 | 1.60 | 3,866,013 | 2.03 | 91.80 | 85 |
| 19 | 17-Jun | 240.90 | 242.78 | 237.50 | 238.04 | 239.12 | -1.07 | 123,099.11 | 7,272,466 | 1.74 | 3,421,355 | 1.79 | 81.81 | 75 |
| 20 | 16-Jun | 238.50 | 244.95 | 236.30 | 240.62 | 238.77 | 0.59 | 124,433.32 | 7,304,944 | 1.75 | 2,456,894 | 1.29 | 58.66 | 54 |
| 21 | 13-Jun | 235.00 | 240.24 | 234.81 | 239.22 | 238.60 | -0.60 | 123,709.33 | 7,993,912 | 1.92 | 3,404,864 | 1.78 | 81.24 | 75 |
| 22 | 12-Jun | 243.20 | 244.20 | 239.17 | 240.66 | 242.13 | -0.80 | 124,454.00 | 9,393,665 | 2.25 | 3,974,219 | 2.08 | 96.23 | 87 |
| 23 | 11-Jun | 246.00 | 246.80 | 242.13 | 242.59 | 244.35 | -1.76 | 125,452.08 | 16,318,275 | 3.91 | 9,761,338 | 5.12 | 238.52 | 214 |
| 24 | 10-Jun | 249.39 | 249.39 | 246.02 | 246.93 | 247.36 | -0.44 | 127,696.45 | 6,397,250 | 1.53 | 2,527,781 | 1.32 | 62.53 | 55 |
| 25 | 09-Jun | 248.00 | 250.18 | 246.62 | 248.02 | 248.70 | 0.75 | 128,260.12 | 11,809,052 | 2.83 | 5,446,592 | 2.85 | 135.46 | 119 |
| 26 | 06-Jun | 243.50 | 248.85 | 241.05 | 246.18 | 245.11 | -1.78 | 127,308.59 | 27,877,160 | 6.69 | 9,266,961 | 4.86 | 227.14 | 203 |
| 27 | 05-Jun | 255.00 | 256.00 | 248.60 | 250.64 | 251.18 | -1.56 | 129,615.02 | 20,759,942 | 4.98 | 12,556,215 | 6.58 | 315.39 | 275 |
| 28 | 04-Jun | 254.95 | 256.14 | 251.81 | 254.61 | 254.06 | 0.37 | 131,668.05 | 8,495,549 | 2.04 | 4,416,283 | 2.31 | 112.20 | 97 |
| 29 | 03-Jun | 256.80 | 257.90 | 250.70 | 253.66 | 253.73 | -0.44 | 131,176.77 | 17,004,787 | 4.08 | 9,438,798 | 4.95 | 239.49 | 207 |
| 30 | 02-Jun | 251.50 | 256.25 | 250.20 | 254.77 | 254.39 | 2.09 | 131,750.79 | 15,650,468 | 3.75 | 6,905,850 | 3.62 | 175.68 | 151 |
| 31 | 30-May | 242.71 | 251.53 | 242.16 | 249.55 | 247.97 | 2.59 | 129,051.34 | 18,896,253 | 4.53 | 9,674,776 | 5.07 | 239.91 | 212 |
| 32 | 29-May | 245.00 | 245.00 | 241.20 | 243.24 | 242.56 | 0.09 | 125,788.21 | 9,793,256 | 2.35 | 5,083,439 | 2.66 | 123.30 | 111 |
| 33 | 28-May | 242.00 | 243.50 | 240.84 | 243.03 | 242.22 | 0.63 | 125,679.62 | 4,536,627 | 1.09 | 1,907,958 | 1.00 | 46.21 | 42 |
| 34 | 27-May | 242.29 | 242.51 | 237.61 | 241.51 | 240.25 | 0.00 | 124,893.57 | 7,621,172 | 1.83 | 2,326,735 | 1.22 | 55.90 | 51 |
| 35 | 26-May | 244.25 | 245.21 | 240.80 | 241.52 | 242.10 | -0.63 | 124,898.74 | 5,619,161 | 1.35 | 2,385,529 | 1.25 | 57.75 | 52 |
| 36 | 23-May | 241.23 | 243.90 | 240.78 | 243.04 | 242.63 | 0.75 | 125,684.79 | 5,933,979 | 1.42 | 3,071,486 | 1.61 | 74.52 | 67 |
| 37 | 22-May | 239.89 | 242.29 | 238.05 | 241.23 | 240.17 | -0.03 | 124,748.77 | 9,266,003 | 2.22 | 4,528,594 | 2.37 | 108.76 | 99 |
| 38 | 21-May | 237.00 | 241.70 | 235.13 | 241.30 | 238.96 | 2.06 | 124,784.97 | 13,019,580 | 3.12 | 6,513,137 | 3.41 | 155.64 | 143 |
| 39 | 20-May | 241.98 | 242.70 | 235.72 | 236.43 | 239.10 | -1.48 | 122,266.52 | 11,889,209 | 2.85 | 5,524,985 | 2.90 | 132.10 | 121 |
| 40 | 19-May | 237.00 | 242.80 | 236.20 | 239.98 | 239.79 | 1.29 | 124,102.35 | 10,070,720 | 2.42 | 4,263,002 | 2.23 | 102.22 | 93 |
| 41 | 16-May | 234.90 | 238.00 | 234.82 | 236.92 | 236.84 | 1.08 | 122,519.91 | 5,559,444 | 1.33 | 2,452,920 | 1.29 | 58.09 | 54 |
| 42 | 15-May | 234.50 | 235.85 | 232.90 | 234.38 | 234.30 | 0.35 | 121,206.39 | 6,356,741 | 1.52 | 2,962,367 | 1.55 | 69.41 | 65 |
| 43 | 14-May | 233.94 | 235.29 | 230.35 | 233.57 | 233.07 | 0.35 | 120,787.51 | 7,853,997 | 1.88 | 3,168,368 | 1.66 | 73.85 | 69 |
| 44 | 13-May | 226.50 | 234.18 | 226.40 | 232.75 | 232.46 | 2.60 | 120,363.45 | 13,441,966 | 3.22 | 5,589,916 | 2.93 | 129.94 | 122 |
| 45 | 12-May | 227.00 | 229.00 | 224.50 | 226.85 | 226.69 | 3.07 | 117,312.35 | 13,866,067 | 3.33 | 7,580,667 | 3.97 | 171.85 | 166 |
| 46 | 09-May | 212.99 | 220.50 | 212.55 | 220.09 | 218.09 | 1.30 | 113,816.51 | 14,465,684 | 3.47 | 6,447,106 | 3.38 | 140.60 | 141 |
| 47 | 08-May | 225.00 | 226.64 | 216.00 | 217.27 | 221.15 | -3.22 | 112,358.19 | 18,639,419 | 4.47 | 9,264,134 | 4.86 | 204.88 | 203 |
| 48 | 07-May | 223.91 | 227.44 | 221.26 | 224.50 | 223.98 | 0.26 | 116,097.08 | 29,513,047 | 7.08 | 11,701,337 | 6.13 | 262.09 | 256 |
| 49 | 06-May | 250.00 | 251.60 | 221.60 | 223.91 | 230.09 | -10.12 | 115,791.97 | 53,589,794 | 12.85 | 19,400,384 | 10.17 | 446.38 | 425 |
| 50 | 05-May | 248.60 | 250.79 | 247.51 | 249.13 | 249.24 | 0.21 | 128,834.15 | 5,921,479 | 1.42 | 2,785,015 | 1.46 | 69.41 | 61 |
| 51 | 02-May | 249.50 | 252.09 | 246.32 | 248.61 | 249.29 | -0.53 | 128,565.24 | 5,637,699 | 1.35 | 2,630,015 | 1.38 | 65.56 | 58 |
| 52 | 30-Apr | 252.00 | 252.69 | 249.05 | 249.93 | 250.60 | -1.30 | 129,247.85 | 8,286,634 | 1.99 | 4,492,483 | 2.35 | 112.58 | 98 |
| 53 | 29-Apr | 254.00 | 259.44 | 251.73 | 253.22 | 255.34 | 0.27 | 130,949.23 | 13,432,236 | 3.22 | 6,052,071 | 3.17 | 154.53 | 133 |
| 54 | 28-Apr | 246.79 | 253.45 | 246.60 | 252.55 | 251.21 | 2.33 | 130,602.75 | 5,675,324 | 1.36 | 2,050,685 | 1.07 | 51.52 | 45 |
| 55 | 25-Apr | 251.55 | 253.76 | 245.01 | 246.79 | 247.45 | -2.07 | 127,624.05 | 12,840,481 | 3.08 | 6,664,450 | 3.49 | 164.91 | 146 |
| 56 | 24-Apr | 250.50 | 255.79 | 250.50 | 252.01 | 253.01 | 0.21 | 130,323.50 | 10,518,406 | 2.52 | 4,426,212 | 2.32 | 111.99 | 97 |
| 57 | 23-Apr | 253.80 | 253.80 | 247.56 | 251.47 | 249.69 | -0.39 | 130,044.24 | 12,117,005 | 2.91 | 6,909,915 | 3.62 | 172.53 | 151 |
| 58 | 22-Apr | 251.01 | 257.28 | 249.79 | 252.45 | 253.76 | 1.21 | 130,551.04 | 15,802,728 | 3.79 | 6,376,577 | 3.34 | 161.81 | 140 |
| 59 | 21-Apr | 243.00 | 250.65 | 243.00 | 249.42 | 247.80 | 2.72 | 128,984.12 | 13,025,589 | 3.12 | 5,792,776 | 3.04 | 143.54 | 127 |
| 60 | 17-Apr | 241.05 | 244.67 | 241.05 | 242.81 | 242.82 | 0.84 | 125,565.85 | 10,250,305 | 2.46 | 3,601,870 | 1.89 | 87.46 | 79 |
| 61 | 16-Apr | 234.95 | 241.30 | 233.38 | 240.79 | 239.28 | 2.49 | 124,521.23 | 10,650,464 | 2.55 | 4,012,129 | 2.10 | 96.00 | 88 |
| 62 | 15-Apr | 236.00 | 236.09 | 231.80 | 234.95 | 233.85 | 1.05 | 121,501.15 | 11,313,564 | 2.71 | 5,988,176 | 3.14 | 140.03 | 129 |
| 63 | 11-Apr | 232.52 | 234.56 | 230.56 | 232.50 | 232.71 | 0.99 | 120,234.17 | 7,672,071 | 1.84 | 3,753,654 | 1.97 | 87.35 | 81 |
| 64 | 09-Apr | 235.00 | 235.88 | 229.05 | 230.21 | 231.28 | -2.39 | 119,049.93 | 9,003,748 | 2.16 | 4,074,409 | 2.14 | 94.23 | 87 |
| 65 | 08-Apr | 232.00 | 236.60 | 231.13 | 235.84 | 234.47 | 2.83 | 121,961.41 | 9,329,948 | 2.24 | 3,842,543 | 2.01 | 90.10 | 82 |
| 66 | 07-Apr | 220.00 | 230.34 | 219.00 | 229.36 | 226.57 | -2.12 | 118,610.36 | 13,391,046 | 3.21 | 5,463,756 | 2.86 | 123.79 | 117 |
| 67 | 04-Apr | 238.90 | 242.34 | 232.83 | 234.32 | 236.44 | -1.04 | 121,175.36 | 13,578,143 | 3.26 | 4,509,662 | 2.36 | 106.63 | 97 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK