| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 325.5 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 26-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 273.52 | Low52 Price: 212.55 | Barrier: 256.25; Drift%: 7.15 |
| Basic Industry: Public Sector Bank | Total Equity: 5,171,362,179 | Low52 Date: 09-May-2025 | SHP: 63.97 / 9.84 / 18.72 / 7.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 144 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 303.95 / 280.5 | Week: 325.5 / 307.0 | Day: 277.28 / 268.01 | Sis67: 127 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 268.01 | 277.28 | 268.01 | 275.98 | 273.40 | 6.93 | 142,719.25 | 15,760,765 | 3.17 | 6,686,317 | 3.41 | 182.80 | 175 |
| 2 | 07-Apr | 257.99 | 259.00 | 254.82 | 258.10 | 256.81 | -0.64 | 133,472.86 | 9,211,553 | 1.85 | 4,099,810 | 2.09 | 105.29 | 108 |
| 3 | 06-Apr | 252.61 | 260.69 | 251.91 | 259.76 | 256.40 | 4.09 | 134,331.30 | 22,152,306 | 4.46 | 7,525,604 | 3.83 | 192.96 | 197 |
| 4 | 02-Apr | 248.95 | 250.98 | 241.00 | 249.56 | 245.50 | -0.98 | 129,056.51 | 14,887,386 | 2.99 | 7,173,361 | 3.65 | 176.11 | 188 |
| 5 | 01-Apr | 253.00 | 256.25 | 250.40 | 252.03 | 253.17 | 1.79 | 130,333.84 | 11,199,966 | 2.25 | 5,316,398 | 2.71 | 134.60 | 139 |
| 6 | 30-Mar | 254.60 | 256.00 | 246.60 | 247.60 | 250.35 | -4.88 | 128,042.93 | 15,950,618 | 3.21 | 7,835,292 | 3.99 | 196.16 | 206 |
| 7 | 27-Mar | 269.50 | 269.50 | 258.35 | 260.30 | 261.09 | -4.55 | 134,610.56 | 19,957,366 | 4.01 | 10,098,687 | 5.14 | 263.67 | 265 |
| 8 | 25-Mar | 273.90 | 277.45 | 270.90 | 272.70 | 273.80 | 0.81 | 141,023.05 | 13,583,867 | 2.73 | 6,932,382 | 3.53 | 189.81 | 182 |
| 9 | 24-Mar | 270.40 | 273.75 | 266.00 | 270.50 | 270.05 | 1.73 | 139,885.35 | 9,976,659 | 2.01 | 4,984,356 | 2.54 | 134.60 | 131 |
| 10 | 23-Mar | 275.20 | 275.45 | 265.00 | 265.90 | 267.90 | -5.02 | 137,506.52 | 9,657,083 | 1.94 | 5,119,604 | 2.61 | 137.15 | 134 |
| 11 | 20-Mar | 275.85 | 283.80 | 275.25 | 279.95 | 280.34 | 2.70 | 144,772.28 | 9,423,497 | 1.90 | 4,409,756 | 2.25 | 123.62 | 116 |
| 12 | 19-Mar | 280.00 | 280.70 | 271.15 | 272.60 | 275.05 | -3.73 | 140,971.33 | 6,659,439 | 1.34 | 2,555,485 | 1.30 | 70.29 | 67 |
| 13 | 18-Mar | 283.30 | 286.90 | 282.55 | 283.15 | 284.23 | -0.04 | 146,427.12 | 5,349,893 | 1.08 | 2,395,817 | 1.22 | 68.10 | 63 |
| 14 | 17-Mar | 280.55 | 283.95 | 277.30 | 283.25 | 280.38 | 1.18 | 146,478.83 | 5,072,811 | 1.02 | 1,962,949 | 1.00 | 55.04 | 52 |
| 15 | 16-Mar | 280.00 | 282.50 | 272.50 | 279.95 | 278.09 | -0.39 | 144,772.28 | 9,554,841 | 1.92 | 3,957,279 | 2.02 | 110.05 | 104 |
| 16 | 13-Mar | 286.15 | 287.50 | 280.00 | 281.05 | 282.63 | -2.82 | 145,341.13 | 6,237,801 | 1.25 | 2,851,663 | 1.45 | 80.60 | 75 |
| 17 | 12-Mar | 287.00 | 293.35 | 282.95 | 289.20 | 288.78 | -0.03 | 149,555.79 | 8,115,474 | 1.63 | 3,305,465 | 1.68 | 95.46 | 87 |
| 18 | 11-Mar | 295.00 | 297.20 | 288.50 | 289.30 | 291.68 | -1.73 | 149,607.51 | 6,444,909 | 1.30 | 2,866,731 | 1.46 | 83.62 | 75 |
| 19 | 10-Mar | 291.00 | 296.15 | 290.50 | 294.40 | 293.01 | 2.20 | 152,244.90 | 8,965,568 | 1.80 | 4,924,574 | 2.51 | 144.29 | 129 |
| 20 | 09-Mar | 285.15 | 288.85 | 277.05 | 288.05 | 284.31 | -2.47 | 148,961.09 | 11,662,512 | 2.35 | 5,521,841 | 2.81 | 156.99 | 145 |
| 21 | 06-Mar | 299.00 | 299.60 | 293.95 | 295.35 | 296.89 | -2.15 | 152,736.18 | 9,115,653 | 1.83 | 4,269,976 | 2.18 | 126.77 | 112 |
| 22 | 05-Mar | 301.05 | 303.60 | 298.45 | 301.85 | 301.54 | 0.85 | 156,097.57 | 10,288,116 | 2.07 | 5,537,328 | 2.82 | 166.97 | 145 |
| 23 | 04-Mar | 310.15 | 310.40 | 296.70 | 299.30 | 300.74 | -5.04 | 154,778.87 | 17,339,156 | 3.49 | 9,490,564 | 4.83 | 285.42 | 249 |
| 24 | 02-Mar | 312.00 | 320.20 | 311.20 | 315.20 | 315.76 | -2.10 | 163,001.34 | 9,823,313 | 1.98 | 5,152,368 | 2.62 | 162.69 | 135 |
| 25 | 27-Feb | 325.00 | 325.00 | 319.50 | 321.95 | 322.23 | -0.77 | 166,492.01 | 14,686,416 | 2.95 | 8,768,189 | 4.47 | 282.54 | 230 |
| 26 | 26-Feb | 316.00 | 325.50 | 316.00 | 324.45 | 321.67 | 2.72 | 167,784.85 | 20,502,406 | 4.12 | 10,278,283 | 5.24 | 330.62 | 270 |
| 27 | 25-Feb | 313.00 | 316.45 | 311.55 | 315.85 | 314.16 | 0.88 | 163,337.47 | 9,318,353 | 1.87 | 5,215,302 | 2.66 | 163.84 | 137 |
| 28 | 24-Feb | 312.95 | 314.20 | 307.00 | 313.10 | 311.38 | -0.08 | 161,915.35 | 12,952,576 | 2.61 | 6,185,675 | 3.15 | 192.61 | 162 |
| 29 | 23-Feb | 310.95 | 315.25 | 309.70 | 313.35 | 312.99 | 1.39 | 162,044.63 | 10,075,556 | 2.03 | 4,764,767 | 2.43 | 149.13 | 125 |
| 30 | 20-Feb | 303.50 | 310.65 | 302.55 | 309.05 | 308.08 | 1.51 | 159,820.95 | 14,797,240 | 2.98 | 8,253,559 | 4.20 | 254.28 | 217 |
| 31 | 19-Feb | 303.60 | 305.95 | 303.00 | 304.45 | 304.38 | -0.23 | 157,442.12 | 7,342,206 | 1.48 | 4,089,868 | 2.08 | 124.49 | 107 |
| 32 | 18-Feb | 303.25 | 307.00 | 303.25 | 305.15 | 305.31 | 0.63 | 157,804.12 | 7,867,687 | 1.58 | 3,317,126 | 1.69 | 101.28 | 87 |
| 33 | 17-Feb | 292.55 | 305.00 | 291.20 | 303.25 | 300.33 | 3.66 | 156,821.56 | 17,496,015 | 3.52 | 7,052,548 | 3.59 | 211.81 | 185 |
| 34 | 16-Feb | 285.90 | 293.40 | 284.20 | 292.55 | 290.34 | 1.77 | 151,288.20 | 6,149,012 | 1.24 | 2,780,824 | 1.42 | 80.74 | 73 |
| 35 | 13-Feb | 287.30 | 288.00 | 284.60 | 287.45 | 286.49 | -0.83 | 148,650.81 | 6,295,039 | 1.27 | 3,295,785 | 1.68 | 94.42 | 86 |
| 36 | 12-Feb | 291.20 | 292.00 | 287.80 | 289.85 | 289.84 | -0.46 | 149,891.93 | 6,441,099 | 1.30 | 3,663,629 | 1.87 | 106.19 | 96 |
| 37 | 11-Feb | 290.00 | 292.70 | 285.80 | 291.20 | 289.87 | 0.29 | 150,590.07 | 7,047,693 | 1.42 | 3,264,151 | 1.66 | 94.62 | 86 |
| 38 | 10-Feb | 290.60 | 292.50 | 288.15 | 290.35 | 290.66 | -0.09 | 150,150.50 | 7,522,576 | 1.51 | 4,484,685 | 2.28 | 130.35 | 118 |
| 39 | 09-Feb | 292.00 | 295.00 | 289.90 | 290.60 | 292.15 | 0.48 | 150,279.78 | 8,780,025 | 1.77 | 4,696,323 | 2.39 | 137.20 | 123 |
| 40 | 06-Feb | 290.05 | 291.30 | 284.70 | 289.20 | 287.70 | -0.43 | 149,555.79 | 4,988,298 | 1.00 | 2,080,115 | 1.06 | 59.84 | 48 |
| 41 | 05-Feb | 291.40 | 293.10 | 289.05 | 290.45 | 290.67 | -0.14 | 150,202.21 | 4,970,798 | 1.00 | 2,455,636 | 1.25 | 71.38 | 57 |
| 42 | 04-Feb | 286.00 | 292.60 | 282.25 | 290.85 | 288.23 | 1.91 | 150,409.07 | 9,434,395 | 1.90 | 4,579,878 | 2.33 | 132.01 | 107 |
| 43 | 03-Feb | 290.00 | 295.00 | 281.90 | 285.40 | 285.03 | 2.81 | 147,590.68 | 15,500,999 | 3.12 | 9,400,426 | 4.79 | 267.94 | 219 |
| 44 | 02-Feb | 279.00 | 279.25 | 270.50 | 277.60 | 275.13 | -0.75 | 143,557.01 | 16,234,606 | 3.27 | 6,363,353 | 3.24 | 175.07 | 148 |
| 45 | 01-Feb | 295.00 | 296.55 | 276.30 | 279.70 | 286.66 | -6.58 | 144,643.00 | 15,795,862 | 3.18 | 4,838,099 | 2.46 | 138.69 | 113 |
| 46 | 30-Jan | 302.40 | 304.00 | 297.50 | 299.40 | 299.95 | -1.01 | 154,830.58 | 11,708,481 | 2.36 | 5,630,601 | 2.87 | 168.89 | 131 |
| 47 | 29-Jan | 307.00 | 309.25 | 301.10 | 302.45 | 304.05 | -1.22 | 156,407.85 | 16,319,863 | 3.28 | 8,076,816 | 4.11 | 245.58 | 188 |
| 48 | 28-Jan | 303.50 | 306.55 | 300.45 | 306.20 | 304.07 | 1.39 | 158,347.11 | 10,161,294 | 2.04 | 5,273,791 | 2.69 | 160.36 | 123 |
| 49 | 27-Jan | 297.00 | 303.60 | 296.00 | 302.00 | 299.06 | 1.98 | 156,175.00 | 11,451,625 | 2.30 | 5,765,534 | 2.94 | 172.42 | 134 |
| 50 | 23-Jan | 306.45 | 306.45 | 294.60 | 296.15 | 299.72 | -3.00 | 153,149.89 | 7,810,191 | 1.57 | 3,928,688 | 2.00 | 117.75 | 92 |
| 51 | 22-Jan | 301.95 | 308.00 | 301.15 | 305.30 | 305.25 | 2.09 | 157,881.69 | 7,472,657 | 1.50 | 3,435,521 | 1.75 | 104.87 | 80 |
| 52 | 21-Jan | 301.40 | 305.55 | 297.35 | 299.05 | 301.19 | -0.99 | 154,649.59 | 7,777,440 | 1.56 | 2,899,198 | 1.48 | 87.32 | 68 |
| 53 | 20-Jan | 306.95 | 310.15 | 300.20 | 302.05 | 303.72 | -1.66 | 156,200.99 | 8,244,610 | 1.66 | 3,652,941 | 1.86 | 110.95 | 85 |
| 54 | 19-Jan | 307.75 | 309.20 | 304.10 | 307.15 | 306.44 | -0.36 | 158,838.39 | 9,436,591 | 1.90 | 4,558,058 | 2.32 | 139.68 | 106 |
| 55 | 16-Jan | 307.70 | 313.35 | 306.10 | 308.25 | 310.12 | 0.18 | 159,407.24 | 16,690,141 | 3.36 | 8,969,143 | 4.57 | 278.15 | 209 |
| 56 | 14-Jan | 302.55 | 308.40 | 299.35 | 307.70 | 304.86 | 1.94 | 159,122.81 | 11,134,333 | 2.24 | 5,588,539 | 2.85 | 170.37 | 130 |
| 57 | 13-Jan | 303.10 | 303.70 | 298.65 | 301.85 | 301.07 | -0.12 | 156,097.57 | 5,669,755 | 1.14 | 2,179,779 | 1.11 | 65.63 | 51 |
| 58 | 12-Jan | 301.05 | 304.00 | 295.70 | 302.20 | 299.64 | 0.52 | 156,278.57 | 5,639,635 | 1.13 | 2,015,860 | 1.03 | 60.40 | 47 |
| 59 | 09-Jan | 299.55 | 305.50 | 297.30 | 300.65 | 302.06 | 0.37 | 155,477.00 | 10,210,825 | 2.05 | 4,676,796 | 2.38 | 141.27 | 109 |
| 60 | 08-Jan | 307.00 | 309.30 | 298.70 | 299.55 | 303.65 | -2.82 | 154,908.15 | 8,064,971 | 1.62 | 4,078,412 | 2.08 | 123.84 | 95 |
| 61 | 07-Jan | 304.50 | 309.50 | 304.25 | 308.25 | 307.64 | 1.05 | 159,407.24 | 6,706,773 | 1.35 | 3,406,690 | 1.74 | 104.80 | 79 |
| 62 | 06-Jan | 307.50 | 308.40 | 302.40 | 305.05 | 305.64 | -0.59 | 157,752.40 | 9,161,270 | 1.84 | 4,762,272 | 2.43 | 145.55 | 111 |
| 63 | 05-Jan | 308.80 | 311.80 | 304.65 | 306.85 | 308.08 | 0.59 | 158,683.25 | 16,328,380 | 3.28 | 8,044,616 | 4.10 | 247.84 | 187 |
| 64 | 02-Jan | 301.00 | 305.95 | 301.00 | 305.05 | 303.58 | 1.43 | 157,752.40 | 10,317,519 | 2.08 | 5,471,562 | 2.79 | 166.11 | 127 |
| 65 | 01-Jan | 296.50 | 302.90 | 295.65 | 300.75 | 300.26 | 1.64 | 155,528.72 | 8,464,712 | 1.70 | 3,269,269 | 1.67 | 98.16 | 76 |
| 66 | 31-Dec | 292.70 | 298.70 | 292.10 | 295.90 | 296.38 | 0.99 | 153,020.61 | 7,666,538 | 1.54 | 3,256,891 | 1.66 | 96.53 | 76 |
| 67 | 30-Dec | 286.25 | 293.80 | 285.50 | 293.00 | 290.79 | 1.88 | 151,520.00 | 11,505,161 | 2.31 | 6,765,420 | 3.45 | 196.73 | 158 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK