| 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: 241.27 | Low52 Price: 190.7 | Barrier: 238.61; Drift%: -2.3 |
| Basic Industry: Public Sector Bank | Total Equity: 5,171,362,179 | Low52 Date: 04-Mar-2025 | SHP: 63.97 / 8.08 / 18.79 / 8.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 250.57 / 236.01 | Week: 245.33 / 239.22 | Day: 236.61 / 231.71 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 235.52 | 236.61 | 231.71 | 233.24 | 233.45 | -0.81 | 120,616.85 | 7,496,201 | 2.69 | 3,297,107 | 3.39 | 76.97 | 72 |
| 2 | 26-Aug | 240.01 | 241.08 | 234.42 | 235.14 | 236.73 | -2.46 | 121,599.41 | 9,059,590 | 3.25 | 5,265,265 | 5.41 | 124.64 | 115 |
| 3 | 25-Aug | 241.50 | 242.94 | 240.49 | 241.08 | 241.42 | 0.35 | 124,671.20 | 6,139,415 | 2.21 | 3,558,346 | 3.66 | 85.91 | 77 |
| 4 | 22-Aug | 243.20 | 244.57 | 240.00 | 240.23 | 241.61 | -1.29 | 124,231.63 | 5,946,024 | 2.14 | 3,405,081 | 3.50 | 82.27 | 74 |
| 5 | 21-Aug | 245.09 | 247.34 | 243.15 | 243.36 | 245.02 | -0.62 | 125,850.27 | 4,378,842 | 1.57 | 1,916,845 | 1.97 | 46.97 | 42 |
| 6 | 20-Aug | 247.10 | 248.50 | 244.55 | 244.88 | 246.00 | -0.88 | 126,636.32 | 7,335,347 | 2.63 | 4,113,614 | 4.23 | 101.00 | 89 |
| 7 | 19-Aug | 242.70 | 247.30 | 241.63 | 247.05 | 245.08 | 1.76 | 127,758.50 | 5,767,582 | 2.07 | 2,854,338 | 2.93 | 69.95 | 62 |
| 8 | 18-Aug | 244.00 | 245.73 | 241.56 | 242.77 | 243.47 | 0.00 | 125,545.16 | 6,339,208 | 2.28 | 3,362,548 | 3.46 | 81.87 | 73 |
| 9 | 14-Aug | 241.99 | 243.80 | 241.40 | 242.77 | 242.46 | 0.40 | 125,545.16 | 5,398,813 | 1.94 | 2,701,032 | 2.78 | 65.49 | 59 |
| 10 | 13-Aug | 243.08 | 244.88 | 241.25 | 241.81 | 242.46 | -0.52 | 125,048.71 | 4,734,249 | 1.70 | 2,610,489 | 2.68 | 63.29 | 57 |
| 11 | 12-Aug | 243.60 | 245.33 | 242.64 | 243.08 | 243.90 | -0.36 | 125,705.47 | 5,778,309 | 2.08 | 3,047,462 | 3.13 | 74.33 | 66 |
| 12 | 11-Aug | 239.22 | 244.94 | 239.22 | 243.97 | 243.39 | 1.99 | 126,165.72 | 8,071,890 | 2.90 | 4,187,551 | 4.30 | 101.92 | 92 |
| 13 | 08-Aug | 241.00 | 242.55 | 238.51 | 239.22 | 240.18 | -1.17 | 123,709.33 | 4,393,052 | 1.58 | 2,272,122 | 2.34 | 54.57 | 50 |
| 14 | 07-Aug | 241.00 | 242.50 | 237.30 | 242.05 | 240.29 | 0.12 | 125,172.82 | 5,526,019 | 1.98 | 2,556,584 | 2.63 | 61.43 | 56 |
| 15 | 06-Aug | 240.65 | 243.45 | 239.35 | 241.75 | 241.57 | 0.46 | 125,017.68 | 5,567,926 | 2.00 | 2,359,642 | 2.43 | 57.00 | 52 |
| 16 | 05-Aug | 240.00 | 242.27 | 239.50 | 240.65 | 240.84 | -0.22 | 124,448.83 | 2,784,149 | 1.00 | 972,782 | 1.00 | 23.43 | 21 |
| 17 | 04-Aug | 235.16 | 241.90 | 235.16 | 241.17 | 239.52 | 2.57 | 124,717.74 | 5,286,235 | 1.90 | 1,569,904 | 1.61 | 37.60 | 34 |
| 18 | 01-Aug | 237.74 | 238.61 | 234.55 | 235.13 | 236.91 | -1.15 | 121,594.24 | 4,770,791 | 1.71 | 1,934,245 | 1.99 | 45.82 | 42 |
| 19 | 31-Jul | 237.50 | 240.95 | 236.50 | 237.87 | 239.06 | -0.75 | 123,011.19 | 5,770,571 | 2.07 | 1,854,455 | 1.91 | 44.33 | 41 |
| 20 | 30-Jul | 242.04 | 243.90 | 238.97 | 239.67 | 241.27 | -1.07 | 123,942.04 | 3,131,598 | 1.12 | 1,100,035 | 1.13 | 26.54 | 24 |
| 21 | 29-Jul | 239.20 | 243.38 | 239.02 | 242.26 | 242.02 | 0.80 | 125,281.42 | 5,783,053 | 2.08 | 2,226,887 | 2.29 | 53.90 | 49 |
| 22 | 28-Jul | 239.15 | 247.25 | 237.78 | 240.34 | 242.54 | -1.28 | 124,288.52 | 11,840,807 | 4.25 | 4,404,798 | 4.53 | 106.83 | 96 |
| 23 | 25-Jul | 246.25 | 249.00 | 242.41 | 243.45 | 245.65 | -1.38 | 125,896.81 | 8,703,652 | 3.13 | 3,330,500 | 3.42 | 81.81 | 73 |
| 24 | 24-Jul | 243.07 | 247.25 | 239.30 | 246.86 | 243.06 | 1.56 | 127,660.25 | 11,426,887 | 4.10 | 5,312,021 | 5.46 | 129.11 | 116 |
| 25 | 23-Jul | 239.48 | 243.50 | 238.44 | 243.07 | 241.24 | 1.50 | 125,700.30 | 4,865,685 | 1.75 | 1,903,270 | 1.96 | 45.91 | 42 |
| 26 | 22-Jul | 243.41 | 244.22 | 238.84 | 239.48 | 241.21 | -1.61 | 123,843.78 | 7,142,245 | 2.57 | 3,584,931 | 3.69 | 86.47 | 79 |
| 27 | 21-Jul | 244.21 | 245.48 | 240.77 | 243.39 | 243.10 | -0.54 | 125,865.78 | 4,973,875 | 1.79 | 1,967,515 | 2.02 | 47.83 | 43 |
| 28 | 18-Jul | 245.02 | 247.50 | 244.00 | 244.71 | 245.45 | -0.73 | 126,548.40 | 5,337,640 | 1.92 | 2,596,407 | 2.67 | 63.73 | 57 |
| 29 | 17-Jul | 250.05 | 250.57 | 245.50 | 246.52 | 247.40 | -1.03 | 127,484.42 | 6,291,020 | 2.26 | 2,840,998 | 2.92 | 70.29 | 62 |
| 30 | 16-Jul | 243.10 | 250.50 | 243.10 | 249.08 | 247.92 | 1.95 | 128,808.29 | 13,157,847 | 4.73 | 6,152,945 | 6.33 | 152.54 | 135 |
| 31 | 15-Jul | 241.10 | 245.29 | 240.74 | 244.32 | 243.83 | 1.41 | 126,346.72 | 7,854,584 | 2.82 | 3,363,950 | 3.46 | 82.02 | 74 |
| 32 | 14-Jul | 237.44 | 241.80 | 236.44 | 240.92 | 240.45 | 1.47 | 124,588.46 | 5,818,162 | 2.09 | 2,309,097 | 2.37 | 55.52 | 51 |
| 33 | 11-Jul | 238.00 | 240.47 | 236.01 | 237.44 | 237.94 | -0.59 | 122,788.82 | 6,155,645 | 2.21 | 2,366,182 | 2.43 | 56.30 | 52 |
| 34 | 10-Jul | 241.00 | 241.90 | 238.30 | 238.84 | 239.66 | -0.95 | 123,512.81 | 4,169,988 | 1.50 | 2,034,429 | 2.09 | 48.76 | 45 |
| 35 | 09-Jul | 240.00 | 242.10 | 239.39 | 241.13 | 240.91 | 0.57 | 124,697.06 | 5,927,854 | 2.13 | 3,144,947 | 3.23 | 75.76 | 69 |
| 36 | 08-Jul | 242.00 | 242.27 | 238.40 | 239.76 | 239.70 | -0.55 | 123,988.58 | 5,872,650 | 2.11 | 2,819,260 | 2.90 | 67.58 | 62 |
| 37 | 07-Jul | 240.90 | 245.00 | 240.11 | 241.09 | 242.47 | 0.13 | 124,676.37 | 8,397,404 | 3.02 | 4,391,801 | 4.51 | 106.49 | 96 |
| 38 | 04-Jul | 243.24 | 243.54 | 239.25 | 240.78 | 240.68 | -0.64 | 124,516.06 | 11,400,183 | 4.09 | 5,505,698 | 5.66 | 132.51 | 121 |
| 39 | 03-Jul | 243.90 | 244.70 | 241.23 | 242.32 | 242.51 | -0.30 | 125,312.45 | 6,572,424 | 2.36 | 2,412,127 | 2.48 | 58.50 | 53 |
| 40 | 02-Jul | 247.78 | 247.78 | 242.00 | 243.05 | 243.85 | -1.81 | 125,689.96 | 16,461,168 | 5.91 | 7,826,915 | 8.05 | 190.86 | 171 |
| 41 | 01-Jul | 248.79 | 249.39 | 243.52 | 247.54 | 246.37 | -0.50 | 128,011.90 | 12,791,194 | 4.59 | 5,760,343 | 5.92 | 141.92 | 126 |
| 42 | 30-Jun | 242.45 | 249.68 | 242.31 | 248.78 | 247.83 | 3.09 | 128,653.15 | 19,051,358 | 6.84 | 7,643,360 | 7.86 | 189.43 | 167 |
| 43 | 27-Jun | 239.00 | 245.09 | 239.00 | 241.33 | 242.13 | 0.83 | 124,800.48 | 16,042,284 | 5.76 | 8,929,107 | 9.18 | 216.20 | 196 |
| 44 | 26-Jun | 239.55 | 240.00 | 235.11 | 239.34 | 237.70 | 0.12 | 123,771.38 | 8,947,066 | 3.21 | 2,971,724 | 3.05 | 70.64 | 65 |
| 45 | 25-Jun | 238.90 | 240.98 | 238.00 | 239.06 | 239.48 | 0.52 | 123,626.58 | 4,912,539 | 1.76 | 2,031,486 | 2.09 | 48.65 | 44 |
| 46 | 24-Jun | 236.00 | 240.60 | 236.00 | 237.82 | 238.71 | 1.70 | 122,985.34 | 6,407,993 | 2.30 | 2,446,160 | 2.51 | 58.39 | 54 |
| 47 | 23-Jun | 231.99 | 235.79 | 231.89 | 233.85 | 234.03 | -0.13 | 120,932.30 | 5,706,955 | 2.05 | 2,545,404 | 2.62 | 59.57 | 56 |
| 48 | 20-Jun | 231.30 | 236.95 | 231.30 | 234.15 | 234.04 | 1.07 | 121,087.45 | 8,178,646 | 2.94 | 3,617,462 | 3.72 | 84.66 | 79 |
| 49 | 19-Jun | 236.51 | 236.99 | 230.52 | 231.66 | 232.46 | -2.05 | 119,799.78 | 12,080,316 | 4.34 | 5,882,440 | 6.05 | 136.74 | 129 |
| 50 | 18-Jun | 238.04 | 239.63 | 235.59 | 236.51 | 237.45 | -0.64 | 122,307.89 | 6,655,986 | 2.39 | 3,866,013 | 3.97 | 91.80 | 85 |
| 51 | 17-Jun | 240.90 | 242.78 | 237.50 | 238.04 | 239.12 | -1.07 | 123,099.11 | 7,272,466 | 2.61 | 3,421,355 | 3.52 | 81.81 | 75 |
| 52 | 16-Jun | 238.50 | 244.95 | 236.30 | 240.62 | 238.77 | 0.59 | 124,433.32 | 7,304,944 | 2.62 | 2,456,894 | 2.53 | 58.66 | 54 |
| 53 | 13-Jun | 235.00 | 240.24 | 234.81 | 239.22 | 238.60 | -0.60 | 123,709.33 | 7,993,912 | 2.87 | 3,404,864 | 3.50 | 81.24 | 75 |
| 54 | 12-Jun | 243.20 | 244.20 | 239.17 | 240.66 | 242.13 | -0.80 | 124,454.00 | 9,393,665 | 3.37 | 3,974,219 | 4.09 | 96.23 | 87 |
| 55 | 11-Jun | 246.00 | 246.80 | 242.13 | 242.59 | 244.35 | -1.76 | 125,452.08 | 16,318,275 | 5.86 | 9,761,338 | 10.03 | 238.52 | 214 |
| 56 | 10-Jun | 249.39 | 249.39 | 246.02 | 246.93 | 247.36 | -0.44 | 127,696.45 | 6,397,250 | 2.30 | 2,527,781 | 2.60 | 62.53 | 55 |
| 57 | 09-Jun | 248.00 | 250.18 | 246.62 | 248.02 | 248.70 | 0.75 | 128,260.12 | 11,809,052 | 4.24 | 5,446,592 | 5.60 | 135.46 | 119 |
| 58 | 06-Jun | 243.50 | 248.85 | 241.05 | 246.18 | 245.11 | -1.78 | 127,308.59 | 27,877,160 | 10.01 | 9,266,961 | 9.53 | 227.14 | 203 |
| 59 | 05-Jun | 255.00 | 256.00 | 248.60 | 250.64 | 251.18 | -1.56 | 129,615.02 | 20,759,942 | 7.46 | 12,556,215 | 12.91 | 315.39 | 275 |
| 60 | 04-Jun | 254.95 | 256.14 | 251.81 | 254.61 | 254.06 | 0.37 | 131,668.05 | 8,495,549 | 3.05 | 4,416,283 | 4.54 | 112.20 | 97 |
| 61 | 03-Jun | 256.80 | 257.90 | 250.70 | 253.66 | 253.73 | -0.44 | 131,176.77 | 17,004,787 | 6.11 | 9,438,798 | 9.70 | 239.49 | 207 |
| 62 | 02-Jun | 251.50 | 256.25 | 250.20 | 254.77 | 254.39 | 2.09 | 131,750.79 | 15,650,468 | 5.62 | 6,905,850 | 7.10 | 175.68 | 151 |
| 63 | 30-May | 242.71 | 251.53 | 242.16 | 249.55 | 247.97 | 2.59 | 129,051.34 | 18,896,253 | 6.79 | 9,674,776 | 9.95 | 239.91 | 212 |
| 64 | 29-May | 245.00 | 245.00 | 241.20 | 243.24 | 242.56 | 0.09 | 125,788.21 | 9,793,256 | 3.52 | 5,083,439 | 5.23 | 123.30 | 111 |
| 65 | 28-May | 242.00 | 243.50 | 240.84 | 243.03 | 242.22 | 0.63 | 125,679.62 | 4,536,627 | 1.63 | 1,907,958 | 1.96 | 46.21 | 42 |
| 66 | 27-May | 242.29 | 242.51 | 237.61 | 241.51 | 240.25 | 0.00 | 124,893.57 | 7,621,172 | 2.74 | 2,326,735 | 2.39 | 55.90 | 51 |
| 67 | 26-May | 244.25 | 245.21 | 240.80 | 241.52 | 242.10 | -0.63 | 124,898.74 | 5,619,161 | 2.02 | 2,385,529 | 2.45 | 57.75 | 52 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK