| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 299.7 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,925 | High52 Date: 03-Jun-2024 | Bumper: 246.32; Drift%: -2.11 |
| Industry: Banks | Face Value: 2 | 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 | Float14: 1.44 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 233.75 / 190.7 | Week: 238.0 / 224.5 | Day: 242.29 / 238.05 | Float67: 1.10 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 239.89 | 242.29 | 238.05 | 241.23 | 240.17 | -0.03 | 124,748.77 | 9,266,003 | 1.67 | 4,528,594 | 2.21 | 108.76 | 0.99 |
| 2 | 21-May | 237.00 | 241.70 | 235.13 | 241.30 | 238.96 | 2.06 | 124,784.97 | 13,019,580 | 2.34 | 6,513,137 | 3.18 | 155.64 | 1.43 |
| 3 | 20-May | 241.98 | 242.70 | 235.72 | 236.43 | 239.10 | -1.48 | 122,266.52 | 11,889,209 | 2.14 | 5,524,985 | 2.69 | 132.10 | 1.21 |
| 4 | 19-May | 237.00 | 242.80 | 236.20 | 239.98 | 239.79 | 1.29 | 124,102.35 | 10,070,720 | 1.81 | 4,263,002 | 2.08 | 102.22 | 0.93 |
| 5 | 16-May | 234.90 | 238.00 | 234.82 | 236.92 | 236.84 | 1.08 | 122,519.91 | 5,559,444 | 1.00 | 2,452,920 | 1.20 | 58.09 | 0.54 |
| 6 | 15-May | 234.50 | 235.85 | 232.90 | 234.38 | 234.30 | 0.35 | 121,206.39 | 6,356,741 | 1.14 | 2,962,367 | 1.44 | 69.41 | 0.65 |
| 7 | 14-May | 233.94 | 235.29 | 230.35 | 233.57 | 233.07 | 0.35 | 120,787.51 | 7,853,997 | 1.41 | 3,168,368 | 1.55 | 73.85 | 0.69 |
| 8 | 13-May | 226.50 | 234.18 | 226.40 | 232.75 | 232.46 | 2.60 | 120,363.45 | 13,441,966 | 2.42 | 5,589,916 | 2.73 | 129.94 | 1.22 |
| 9 | 12-May | 227.00 | 229.00 | 224.50 | 226.85 | 226.69 | 3.07 | 117,312.35 | 13,866,067 | 2.49 | 7,580,667 | 3.70 | 171.85 | 1.66 |
| 10 | 09-May | 212.99 | 220.50 | 212.55 | 220.09 | 218.09 | 1.30 | 113,816.51 | 14,465,684 | 2.60 | 6,447,106 | 3.14 | 140.60 | 1.41 |
| 11 | 08-May | 225.00 | 226.64 | 216.00 | 217.27 | 221.15 | -3.22 | 112,358.19 | 18,639,419 | 3.35 | 9,264,134 | 4.52 | 204.88 | 2.03 |
| 12 | 07-May | 223.91 | 227.44 | 221.26 | 224.50 | 223.98 | 0.26 | 116,097.08 | 29,513,047 | 5.31 | 11,701,337 | 5.71 | 262.09 | 2.56 |
| 13 | 06-May | 250.00 | 251.60 | 221.60 | 223.91 | 230.09 | -10.12 | 115,791.97 | 53,589,794 | 9.64 | 19,400,384 | 9.46 | 446.38 | 4.25 |
| 14 | 05-May | 248.60 | 250.79 | 247.51 | 249.13 | 249.24 | 0.21 | 128,834.15 | 5,921,479 | 1.07 | 2,785,015 | 1.36 | 69.41 | 0.61 |
| 15 | 02-May | 249.50 | 252.09 | 246.32 | 248.61 | 249.29 | -0.53 | 128,565.24 | 5,637,699 | 1.01 | 2,630,015 | 1.28 | 65.56 | 0.58 |
| 16 | 30-Apr | 252.00 | 252.69 | 249.05 | 249.93 | 250.60 | -1.30 | 129,247.85 | 8,286,634 | 1.49 | 4,492,483 | 2.19 | 112.58 | 0.98 |
| 17 | 29-Apr | 254.00 | 259.44 | 251.73 | 253.22 | 255.34 | 0.27 | 130,949.23 | 13,432,236 | 2.42 | 6,052,071 | 2.95 | 154.53 | 1.33 |
| 18 | 28-Apr | 246.79 | 253.45 | 246.60 | 252.55 | 251.21 | 2.33 | 130,602.75 | 5,675,324 | 1.02 | 2,050,685 | 1.00 | 51.52 | 0.45 |
| 19 | 25-Apr | 251.55 | 253.76 | 245.01 | 246.79 | 247.45 | -2.07 | 127,624.05 | 12,840,481 | 2.31 | 6,664,450 | 3.25 | 164.91 | 1.46 |
| 20 | 24-Apr | 250.50 | 255.79 | 250.50 | 252.01 | 253.01 | 0.21 | 130,323.50 | 10,518,406 | 1.89 | 4,426,212 | 2.16 | 111.99 | 0.97 |
| 21 | 23-Apr | 253.80 | 253.80 | 247.56 | 251.47 | 249.69 | -0.39 | 130,044.24 | 12,117,005 | 2.18 | 6,909,915 | 3.37 | 172.53 | 1.51 |
| 22 | 22-Apr | 251.01 | 257.28 | 249.79 | 252.45 | 253.76 | 1.21 | 130,551.04 | 15,802,728 | 2.84 | 6,376,577 | 3.11 | 161.81 | 1.40 |
| 23 | 21-Apr | 243.00 | 250.65 | 243.00 | 249.42 | 247.80 | 2.72 | 128,984.12 | 13,025,589 | 2.34 | 5,792,776 | 2.82 | 143.54 | 1.27 |
| 24 | 17-Apr | 241.05 | 244.67 | 241.05 | 242.81 | 242.82 | 0.84 | 125,565.85 | 10,250,305 | 1.84 | 3,601,870 | 1.76 | 87.46 | 0.79 |
| 25 | 16-Apr | 234.95 | 241.30 | 233.38 | 240.79 | 239.28 | 2.49 | 124,521.23 | 10,650,464 | 1.92 | 4,012,129 | 1.96 | 96.00 | 0.88 |
| 26 | 15-Apr | 236.00 | 236.09 | 231.80 | 234.95 | 233.85 | 1.05 | 121,501.15 | 11,313,564 | 2.04 | 5,988,176 | 2.92 | 140.03 | 1.29 |
| 27 | 11-Apr | 232.52 | 234.56 | 230.56 | 232.50 | 232.71 | 0.99 | 120,234.17 | 7,672,071 | 1.38 | 3,753,654 | 1.83 | 87.35 | 0.81 |
| 28 | 09-Apr | 235.00 | 235.88 | 229.05 | 230.21 | 231.28 | -2.39 | 119,049.93 | 9,003,748 | 1.62 | 4,074,409 | 1.99 | 94.23 | 0.87 |
| 29 | 08-Apr | 232.00 | 236.60 | 231.13 | 235.84 | 234.47 | 2.83 | 121,961.41 | 9,329,948 | 1.68 | 3,842,543 | 1.87 | 90.10 | 0.82 |
| 30 | 07-Apr | 220.00 | 230.34 | 219.00 | 229.36 | 226.57 | -2.12 | 118,610.36 | 13,391,046 | 2.41 | 5,463,756 | 2.66 | 123.79 | 1.17 |
| 31 | 04-Apr | 238.90 | 242.34 | 232.83 | 234.32 | 236.44 | -1.04 | 121,175.36 | 13,578,143 | 2.44 | 4,509,662 | 2.20 | 106.63 | 0.97 |
| 32 | 03-Apr | 228.25 | 238.50 | 228.25 | 236.78 | 234.71 | 2.27 | 122,447.51 | 10,557,954 | 1.90 | 3,644,955 | 1.78 | 85.55 | 0.78 |
| 33 | 02-Apr | 230.00 | 232.67 | 226.31 | 231.52 | 229.59 | 1.29 | 119,727.38 | 11,817,603 | 2.13 | 6,007,241 | 2.93 | 137.92 | 1.29 |
| 34 | 01-Apr | 227.92 | 231.54 | 226.79 | 228.58 | 229.12 | 0.02 | 118,207.00 | 5,686,405 | 1.02 | 2,083,831 | 1.02 | 47.74 | 0.45 |
| 35 | 28-Mar | 230.98 | 233.75 | 226.86 | 228.53 | 229.99 | -1.06 | 118,181.14 | 12,275,939 | 2.21 | 6,031,898 | 2.94 | 138.73 | 1.29 |
| 36 | 27-Mar | 219.50 | 232.00 | 219.00 | 230.98 | 229.05 | 4.83 | 119,448.12 | 38,539,990 | 6.93 | 20,258,714 | 9.88 | 464.03 | 4.35 |
| 37 | 26-Mar | 223.00 | 225.00 | 219.53 | 220.34 | 222.65 | -1.22 | 113,945.79 | 8,824,925 | 1.59 | 3,974,707 | 1.94 | 88.50 | 0.85 |
| 38 | 25-Mar | 225.90 | 225.90 | 220.70 | 223.07 | 222.74 | -0.62 | 115,357.58 | 9,683,595 | 1.74 | 4,402,933 | 2.15 | 98.07 | 0.94 |
| 39 | 24-Mar | 218.70 | 225.14 | 217.10 | 224.47 | 222.41 | 3.59 | 116,081.57 | 13,453,091 | 2.42 | 7,009,951 | 3.42 | 155.91 | 1.50 |
| 40 | 21-Mar | 215.60 | 217.19 | 214.36 | 216.70 | 216.40 | 0.49 | 112,063.42 | 9,614,502 | 1.73 | 6,279,363 | 3.06 | 135.89 | 1.35 |
| 41 | 20-Mar | 214.65 | 217.75 | 214.65 | 215.65 | 216.18 | 0.88 | 111,520.43 | 8,936,273 | 1.61 | 4,662,843 | 2.27 | 100.80 | 1.00 |
| 42 | 19-Mar | 210.00 | 213.99 | 209.42 | 213.76 | 212.49 | 2.11 | 110,543.04 | 8,786,037 | 1.58 | 4,516,018 | 2.20 | 95.96 | 0.97 |
| 43 | 18-Mar | 206.55 | 209.95 | 205.75 | 209.34 | 208.35 | 1.75 | 108,257.30 | 9,116,780 | 1.64 | 5,282,502 | 2.58 | 110.06 | 1.13 |
| 44 | 17-Mar | 206.90 | 206.99 | 204.30 | 205.74 | 205.51 | 0.11 | 106,395.61 | 6,086,414 | 1.09 | 2,683,823 | 1.31 | 55.16 | 0.58 |
| 45 | 13-Mar | 203.70 | 207.95 | 202.30 | 205.52 | 205.66 | 1.54 | 106,281.84 | 8,576,303 | 1.54 | 3,510,038 | 1.71 | 72.19 | 0.75 |
| 46 | 12-Mar | 203.56 | 204.80 | 201.11 | 202.40 | 202.81 | -0.08 | 104,668.37 | 13,928,062 | 2.51 | 6,935,951 | 3.38 | 140.67 | 1.49 |
| 47 | 11-Mar | 203.00 | 204.80 | 201.40 | 202.56 | 203.13 | -0.72 | 104,751.11 | 12,900,521 | 2.32 | 7,355,624 | 3.59 | 149.41 | 1.58 |
| 48 | 10-Mar | 206.00 | 206.84 | 203.03 | 204.03 | 204.62 | -0.91 | 105,511.30 | 9,737,436 | 1.75 | 5,401,230 | 2.63 | 110.52 | 1.16 |
| 49 | 07-Mar | 206.85 | 208.10 | 204.52 | 205.90 | 206.32 | -0.61 | 106,478.35 | 6,253,445 | 1.12 | 2,788,265 | 1.36 | 57.53 | 0.60 |
| 50 | 06-Mar | 207.00 | 210.38 | 206.24 | 207.16 | 208.22 | 0.95 | 107,129.94 | 7,708,374 | 1.39 | 3,083,413 | 1.50 | 64.20 | 0.66 |
| 51 | 05-Mar | 195.90 | 205.74 | 195.89 | 205.22 | 203.19 | 4.75 | 106,126.69 | 9,984,238 | 1.80 | 4,282,937 | 2.09 | 87.02 | 0.92 |
| 52 | 04-Mar | 194.01 | 197.64 | 190.70 | 195.92 | 195.65 | 0.01 | 101,317.33 | 15,521,855 | 2.79 | 7,234,775 | 3.53 | 141.55 | 1.55 |
| 53 | 03-Mar | 198.10 | 199.19 | 193.04 | 195.91 | 195.14 | -0.59 | 101,312.16 | 11,080,593 | 1.99 | 5,290,877 | 2.58 | 103.25 | 1.14 |
| 54 | 28-Feb | 202.00 | 202.00 | 196.01 | 197.07 | 198.12 | -3.01 | 101,912.03 | 14,293,523 | 2.57 | 8,114,749 | 3.96 | 160.77 | 1.74 |
| 55 | 27-Feb | 207.00 | 208.51 | 201.78 | 203.18 | 204.34 | -0.78 | 105,071.74 | 9,246,629 | 1.66 | 4,518,046 | 2.20 | 92.32 | 0.97 |
| 56 | 25-Feb | 208.63 | 209.57 | 204.35 | 204.77 | 206.55 | -1.85 | 105,893.98 | 5,449,460 | 0.98 | 2,280,045 | 1.11 | 47.09 | 0.49 |
| 57 | 24-Feb | 208.00 | 209.42 | 206.50 | 208.63 | 208.03 | -0.78 | 107,890.13 | 4,609,750 | 0.83 | 1,937,937 | 0.95 | 40.31 | 0.42 |
| 58 | 21-Feb | 212.03 | 214.95 | 209.13 | 210.27 | 211.02 | -1.55 | 108,738.23 | 7,935,366 | 1.43 | 4,328,252 | 2.11 | 91.33 | 0.93 |
| 59 | 20-Feb | 208.51 | 213.95 | 207.11 | 213.57 | 212.08 | 2.24 | 110,444.78 | 5,212,633 | 0.94 | 2,438,244 | 1.19 | 51.71 | 0.52 |
| 60 | 19-Feb | 204.20 | 209.89 | 203.52 | 208.89 | 208.54 | 1.36 | 108,024.58 | 5,908,141 | 1.06 | 2,677,168 | 1.31 | 55.83 | 0.57 |
| 61 | 18-Feb | 205.53 | 207.29 | 203.30 | 206.09 | 205.00 | -0.42 | 106,576.60 | 6,382,336 | 1.15 | 2,537,284 | 1.24 | 52.00 | 0.54 |
| 62 | 17-Feb | 204.98 | 207.45 | 200.18 | 206.96 | 204.52 | 0.88 | 107,026.51 | 7,113,238 | 1.28 | 1,942,295 | 0.95 | 39.72 | 0.42 |
| 63 | 14-Feb | 211.70 | 212.86 | 202.25 | 205.16 | 206.16 | -2.68 | 106,095.67 | 10,600,160 | 1.91 | 4,899,246 | 2.39 | 101.00 | 1.05 |
| 64 | 13-Feb | 212.98 | 214.21 | 210.50 | 210.80 | 212.00 | -0.82 | 109,012.31 | 5,986,171 | 1.08 | 2,333,089 | 1.14 | 49.00 | 0.50 |
| 65 | 12-Feb | 212.90 | 214.20 | 205.71 | 212.54 | 210.42 | 0.83 | 109,912.13 | 8,728,432 | 1.57 | 2,928,596 | 1.43 | 61.62 | 0.63 |
| 66 | 11-Feb | 216.00 | 216.99 | 209.50 | 210.78 | 211.37 | -2.07 | 109,001.97 | 5,669,659 | 1.02 | 1,880,624 | 0.92 | 39.75 | 0.40 |
| 67 | 10-Feb | 216.50 | 217.16 | 213.64 | 215.23 | 215.04 | -0.50 | 111,303.23 | 4,292,326 | 0.77 | 1,384,368 | 0.68 | 29.77 | 0.30 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK