| 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: 228.25; Drift%: 3.6 |
| 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 / 8.9 / 17.86 / 9.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.23 | ||||
| High/Low Price | Quarter: 245.1 / 190.7 | Month: 233.75 / 190.7 | Week: 233.75 / 217.1 | Day: 238.5 / 228.25 | Float67: 1.05 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 228.25 | 238.50 | 228.25 | 236.78 | 234.71 | 2.27 | 122,447.51 | 10,557,954 | 1.86 | 3,644,955 | 1.75 | 85.55 | 0.78 |
| 2 | 02-Apr | 230.00 | 232.67 | 226.31 | 231.52 | 229.59 | 1.29 | 119,727.38 | 11,817,603 | 2.08 | 6,007,241 | 2.88 | 137.92 | 1.29 |
| 3 | 01-Apr | 227.92 | 231.54 | 226.79 | 228.58 | 229.12 | 0.02 | 118,207.00 | 5,686,405 | 1.00 | 2,083,831 | 1.00 | 47.74 | 0.45 |
| 4 | 28-Mar | 230.98 | 233.75 | 226.86 | 228.53 | 229.99 | -1.06 | 118,181.14 | 12,275,939 | 2.16 | 6,031,898 | 2.89 | 138.73 | 1.29 |
| 5 | 27-Mar | 219.50 | 232.00 | 219.00 | 230.98 | 229.05 | 4.83 | 119,448.12 | 38,539,990 | 6.78 | 20,258,714 | 9.72 | 464.03 | 4.35 |
| 6 | 26-Mar | 223.00 | 225.00 | 219.53 | 220.34 | 222.65 | -1.22 | 113,945.79 | 8,824,925 | 1.55 | 3,974,707 | 1.91 | 88.50 | 0.85 |
| 7 | 25-Mar | 225.90 | 225.90 | 220.70 | 223.07 | 222.74 | -0.62 | 115,357.58 | 9,683,595 | 1.70 | 4,402,933 | 2.11 | 98.07 | 0.94 |
| 8 | 24-Mar | 218.70 | 225.14 | 217.10 | 224.47 | 222.41 | 3.59 | 116,081.57 | 13,453,091 | 2.37 | 7,009,951 | 3.36 | 155.91 | 1.50 |
| 9 | 21-Mar | 215.60 | 217.19 | 214.36 | 216.70 | 216.40 | 0.49 | 112,063.42 | 9,614,502 | 1.69 | 6,279,363 | 3.01 | 135.89 | 1.35 |
| 10 | 20-Mar | 214.65 | 217.75 | 214.65 | 215.65 | 216.18 | 0.88 | 111,520.43 | 8,936,273 | 1.57 | 4,662,843 | 2.24 | 100.80 | 1.00 |
| 11 | 19-Mar | 210.00 | 213.99 | 209.42 | 213.76 | 212.49 | 2.11 | 110,543.04 | 8,786,037 | 1.55 | 4,516,018 | 2.17 | 95.96 | 0.97 |
| 12 | 18-Mar | 206.55 | 209.95 | 205.75 | 209.34 | 208.35 | 1.75 | 108,257.30 | 9,116,780 | 1.60 | 5,282,502 | 2.53 | 110.06 | 1.13 |
| 13 | 17-Mar | 206.90 | 206.99 | 204.30 | 205.74 | 205.51 | 0.11 | 106,395.61 | 6,086,414 | 1.07 | 2,683,823 | 1.29 | 55.16 | 0.58 |
| 14 | 13-Mar | 203.70 | 207.95 | 202.30 | 205.52 | 205.66 | 1.54 | 106,281.84 | 8,576,303 | 1.51 | 3,510,038 | 1.68 | 72.19 | 0.75 |
| 15 | 12-Mar | 203.56 | 204.80 | 201.11 | 202.40 | 202.81 | -0.08 | 104,668.37 | 13,928,062 | 2.45 | 6,935,951 | 3.33 | 140.67 | 1.49 |
| 16 | 11-Mar | 203.00 | 204.80 | 201.40 | 202.56 | 203.13 | -0.72 | 104,751.11 | 12,900,521 | 2.27 | 7,355,624 | 3.53 | 149.41 | 1.58 |
| 17 | 10-Mar | 206.00 | 206.84 | 203.03 | 204.03 | 204.62 | -0.91 | 105,511.30 | 9,737,436 | 1.71 | 5,401,230 | 2.59 | 110.52 | 1.16 |
| 18 | 07-Mar | 206.85 | 208.10 | 204.52 | 205.90 | 206.32 | -0.61 | 106,478.35 | 6,253,445 | 1.10 | 2,788,265 | 1.34 | 57.53 | 0.60 |
| 19 | 06-Mar | 207.00 | 210.38 | 206.24 | 207.16 | 208.22 | 0.95 | 107,129.94 | 7,708,374 | 1.36 | 3,083,413 | 1.48 | 64.20 | 0.66 |
| 20 | 05-Mar | 195.90 | 205.74 | 195.89 | 205.22 | 203.19 | 4.75 | 106,126.69 | 9,984,238 | 1.76 | 4,282,937 | 2.06 | 87.02 | 0.92 |
| 21 | 04-Mar | 194.01 | 197.64 | 190.70 | 195.92 | 195.65 | 0.01 | 101,317.33 | 15,521,855 | 2.73 | 7,234,775 | 3.47 | 141.55 | 1.55 |
| 22 | 03-Mar | 198.10 | 199.19 | 193.04 | 195.91 | 195.14 | -0.59 | 101,312.16 | 11,080,593 | 1.95 | 5,290,877 | 2.54 | 103.25 | 1.14 |
| 23 | 28-Feb | 202.00 | 202.00 | 196.01 | 197.07 | 198.12 | -3.01 | 101,912.03 | 14,293,523 | 2.51 | 8,114,749 | 3.89 | 160.77 | 1.74 |
| 24 | 27-Feb | 207.00 | 208.51 | 201.78 | 203.18 | 204.34 | -0.78 | 105,071.74 | 9,246,629 | 1.63 | 4,518,046 | 2.17 | 92.32 | 0.97 |
| 25 | 25-Feb | 208.63 | 209.57 | 204.35 | 204.77 | 206.55 | -1.85 | 105,893.98 | 5,449,460 | 0.96 | 2,280,045 | 1.09 | 47.09 | 0.49 |
| 26 | 24-Feb | 208.00 | 209.42 | 206.50 | 208.63 | 208.03 | -0.78 | 107,890.13 | 4,609,750 | 0.81 | 1,937,937 | 0.93 | 40.31 | 0.42 |
| 27 | 21-Feb | 212.03 | 214.95 | 209.13 | 210.27 | 211.02 | -1.55 | 108,738.23 | 7,935,366 | 1.40 | 4,328,252 | 2.08 | 91.33 | 0.93 |
| 28 | 20-Feb | 208.51 | 213.95 | 207.11 | 213.57 | 212.08 | 2.24 | 110,444.78 | 5,212,633 | 0.92 | 2,438,244 | 1.17 | 51.71 | 0.52 |
| 29 | 19-Feb | 204.20 | 209.89 | 203.52 | 208.89 | 208.54 | 1.36 | 108,024.58 | 5,908,141 | 1.04 | 2,677,168 | 1.28 | 55.83 | 0.57 |
| 30 | 18-Feb | 205.53 | 207.29 | 203.30 | 206.09 | 205.00 | -0.42 | 106,576.60 | 6,382,336 | 1.12 | 2,537,284 | 1.22 | 52.00 | 0.54 |
| 31 | 17-Feb | 204.98 | 207.45 | 200.18 | 206.96 | 204.52 | 0.88 | 107,026.51 | 7,113,238 | 1.25 | 1,942,295 | 0.93 | 39.72 | 0.42 |
| 32 | 14-Feb | 211.70 | 212.86 | 202.25 | 205.16 | 206.16 | -2.68 | 106,095.67 | 10,600,160 | 1.86 | 4,899,246 | 2.35 | 101.00 | 1.05 |
| 33 | 13-Feb | 212.98 | 214.21 | 210.50 | 210.80 | 212.00 | -0.82 | 109,012.31 | 5,986,171 | 1.05 | 2,333,089 | 1.12 | 49.00 | 0.50 |
| 34 | 12-Feb | 212.90 | 214.20 | 205.71 | 212.54 | 210.42 | 0.83 | 109,912.13 | 8,728,432 | 1.53 | 2,928,596 | 1.41 | 61.62 | 0.63 |
| 35 | 11-Feb | 216.00 | 216.99 | 209.50 | 210.78 | 211.37 | -2.07 | 109,001.97 | 5,669,659 | 1.00 | 1,880,624 | 0.90 | 39.75 | 0.40 |
| 36 | 10-Feb | 216.50 | 217.16 | 213.64 | 215.23 | 215.04 | -0.50 | 111,303.23 | 4,292,326 | 0.75 | 1,384,368 | 0.66 | 29.77 | 0.30 |
| 37 | 07-Feb | 220.00 | 220.82 | 215.05 | 216.32 | 217.08 | -1.54 | 111,866.91 | 9,557,681 | 1.68 | 2,519,064 | 1.21 | 54.68 | 0.54 |
| 38 | 06-Feb | 221.60 | 222.58 | 218.01 | 219.71 | 220.14 | -0.14 | 113,620.00 | 10,170,330 | 1.79 | 4,713,131 | 2.26 | 103.75 | 1.01 |
| 39 | 05-Feb | 215.00 | 221.11 | 214.12 | 220.02 | 218.84 | 3.35 | 113,780.31 | 15,759,413 | 2.77 | 7,434,881 | 3.57 | 162.70 | 1.60 |
| 40 | 04-Feb | 210.50 | 214.50 | 210.11 | 212.89 | 212.44 | 2.36 | 110,093.13 | 12,129,201 | 2.13 | 5,087,521 | 2.44 | 108.08 | 1.09 |
| 41 | 03-Feb | 211.09 | 211.09 | 206.55 | 207.99 | 208.26 | -1.35 | 107,559.16 | 13,272,380 | 2.33 | 5,438,273 | 2.61 | 113.26 | 1.17 |
| 42 | 01-Feb | 216.00 | 216.42 | 207.61 | 210.84 | 212.89 | -1.19 | 109,033.00 | 16,153,674 | 2.84 | 5,616,041 | 2.70 | 119.56 | 1.21 |
| 43 | 31-Jan | 218.50 | 218.50 | 211.05 | 213.39 | 213.84 | -4.05 | 110,351.70 | 50,873,400 | 8.95 | 18,550,431 | 8.90 | 396.68 | 3.98 |
| 44 | 30-Jan | 223.90 | 225.84 | 221.69 | 222.39 | 223.64 | -0.09 | 115,005.92 | 10,812,716 | 1.90 | 4,331,419 | 2.08 | 96.87 | 0.93 |
| 45 | 29-Jan | 222.70 | 224.90 | 221.07 | 222.59 | 222.75 | 0.37 | 115,109.35 | 8,514,453 | 1.50 | 4,033,219 | 1.94 | 89.84 | 0.87 |
| 46 | 28-Jan | 224.50 | 225.29 | 220.10 | 221.76 | 222.69 | 0.97 | 114,680.13 | 12,792,946 | 2.25 | 2,758,623 | 1.32 | 61.43 | 0.59 |
| 47 | 27-Jan | 223.00 | 224.87 | 218.45 | 219.62 | 221.85 | -2.48 | 113,573.46 | 7,821,158 | 1.38 | 2,742,418 | 1.32 | 60.84 | 0.59 |
| 48 | 24-Jan | 228.36 | 230.01 | 224.60 | 225.21 | 227.31 | -1.72 | 116,464.25 | 7,498,269 | 1.32 | 2,409,169 | 1.16 | 54.76 | 0.52 |
| 49 | 23-Jan | 227.50 | 231.25 | 225.52 | 229.16 | 228.61 | 0.34 | 118,506.94 | 7,731,880 | 1.36 | 3,110,355 | 1.49 | 71.11 | 0.67 |
| 50 | 22-Jan | 230.00 | 231.10 | 223.52 | 228.38 | 227.71 | -0.54 | 118,103.57 | 9,955,733 | 1.75 | 4,622,590 | 2.22 | 105.26 | 0.99 |
| 51 | 21-Jan | 233.40 | 233.40 | 228.39 | 229.61 | 230.11 | -1.09 | 118,739.65 | 5,923,042 | 1.04 | 2,042,605 | 0.98 | 47.00 | 0.44 |
| 52 | 20-Jan | 229.00 | 235.53 | 226.81 | 232.12 | 232.19 | 1.77 | 120,037.66 | 8,569,679 | 1.51 | 3,533,029 | 1.70 | 82.03 | 0.76 |
| 53 | 17-Jan | 227.99 | 228.90 | 225.84 | 228.00 | 227.58 | -0.37 | 117,907.00 | 6,060,015 | 1.07 | 2,843,949 | 1.36 | 64.72 | 0.61 |
| 54 | 16-Jan | 225.00 | 230.95 | 225.00 | 228.85 | 229.23 | 2.98 | 118,346.62 | 13,044,666 | 2.29 | 5,156,806 | 2.47 | 118.21 | 1.11 |
| 55 | 15-Jan | 224.88 | 225.89 | 221.25 | 222.02 | 223.48 | -0.77 | 114,814.58 | 8,409,931 | 1.48 | 3,279,029 | 1.57 | 73.28 | 0.70 |
| 56 | 14-Jan | 217.85 | 226.45 | 217.85 | 223.72 | 223.05 | 2.70 | 115,693.71 | 10,793,343 | 1.90 | 4,766,507 | 2.29 | 106.32 | 1.02 |
| 57 | 13-Jan | 224.00 | 224.43 | 216.35 | 217.69 | 220.53 | -3.54 | 112,575.38 | 14,375,458 | 2.53 | 7,352,142 | 3.53 | 162.14 | 1.58 |
| 58 | 10-Jan | 230.11 | 231.15 | 225.00 | 225.40 | 227.41 | -2.50 | 116,562.50 | 8,065,484 | 1.42 | 3,025,288 | 1.45 | 68.80 | 0.65 |
| 59 | 09-Jan | 231.60 | 233.15 | 229.70 | 231.04 | 231.46 | -0.83 | 119,479.15 | 5,382,497 | 0.95 | 2,047,560 | 0.98 | 47.39 | 0.44 |
| 60 | 08-Jan | 232.51 | 234.46 | 229.91 | 232.95 | 232.13 | 0.21 | 120,466.88 | 9,535,741 | 1.68 | 4,508,738 | 2.16 | 104.66 | 0.97 |
| 61 | 07-Jan | 230.40 | 233.72 | 229.25 | 232.46 | 231.91 | 1.94 | 120,213.49 | 10,569,432 | 1.86 | 4,573,707 | 2.19 | 106.07 | 0.98 |
| 62 | 06-Jan | 239.20 | 241.39 | 227.25 | 227.96 | 230.80 | -6.00 | 117,886.37 | 29,034,063 | 5.11 | 13,436,959 | 6.45 | 310.13 | 2.88 |
| 63 | 03-Jan | 242.50 | 245.10 | 240.80 | 241.64 | 243.00 | 0.22 | 124,960.80 | 11,308,123 | 1.99 | 4,416,289 | 2.12 | 107.00 | 0.95 |
| 64 | 02-Jan | 240.70 | 241.92 | 235.05 | 241.12 | 238.41 | -0.04 | 124,691.88 | 14,134,494 | 2.49 | 3,488,570 | 1.67 | 83.17 | 0.75 |
| 65 | 01-Jan | 240.00 | 241.78 | 238.77 | 241.22 | 240.72 | 0.28 | 124,743.60 | 4,349,210 | 0.76 | 1,448,370 | 0.70 | 34.87 | 0.31 |
| 66 | 31-Dec | 240.00 | 241.90 | 238.06 | 240.55 | 240.32 | -0.19 | 124,397.12 | 11,001,016 | 1.93 | 6,886,916 | 3.30 | 165.51 | 1.48 |
| 67 | 30-Dec | 244.00 | 247.30 | 239.72 | 241.00 | 242.08 | -1.66 | 124,629.00 | 24,354,060 | 4.28 | 14,989,577 | 7.19 | 362.87 | 3.22 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK