| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 130.24 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,825 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 113.21 | Low52 Price: 90.05 | Barrier: 111.61; Drift%: -1.22 |
| Basic Industry: Public Sector Bank | Total Equity: 4,552,667,866 | Low52 Date: 13-Jan-2025 | SHP: 73.38 / 3.53 / 15.97 / 7.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 113.19 / 90.05 | Month: 121.63 / 110.3 | Week: 114.63 / 110.55 | Day: 112.77 / 110.05 | Sis67: 128 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 112.43 | 112.77 | 110.05 | 110.27 | 111.14 | -1.88 | 50,202.27 | 4,000,540 | 1.80 | 1,511,845 | 2.02 | 16.80 | 47 |
| 2 | 26-Aug | 114.75 | 115.00 | 112.10 | 112.38 | 113.20 | -2.25 | 51,162.88 | 3,769,151 | 1.69 | 1,704,826 | 2.27 | 19.30 | 53 |
| 3 | 25-Aug | 115.46 | 116.16 | 114.76 | 114.97 | 115.43 | -0.42 | 52,342.02 | 2,758,723 | 1.24 | 1,466,444 | 1.96 | 16.93 | 45 |
| 4 | 22-Aug | 115.80 | 116.84 | 115.20 | 115.46 | 115.96 | -0.42 | 52,565.10 | 4,478,996 | 2.01 | 2,745,551 | 3.66 | 31.84 | 85 |
| 5 | 21-Aug | 116.55 | 117.00 | 115.75 | 115.95 | 116.34 | -0.33 | 52,788.18 | 2,228,690 | 1.00 | 1,061,122 | 1.42 | 12.35 | 33 |
| 6 | 20-Aug | 116.49 | 117.31 | 115.90 | 116.33 | 116.67 | -0.14 | 52,961.19 | 2,600,256 | 1.17 | 1,178,705 | 1.57 | 13.75 | 36 |
| 7 | 19-Aug | 114.93 | 116.65 | 114.40 | 116.49 | 115.88 | 1.42 | 53,034.03 | 5,680,882 | 2.55 | 3,023,823 | 4.03 | 35.04 | 93 |
| 8 | 18-Aug | 114.03 | 115.29 | 113.84 | 114.86 | 114.83 | 1.48 | 52,291.94 | 4,616,495 | 2.07 | 2,129,824 | 2.84 | 24.46 | 66 |
| 9 | 14-Aug | 113.64 | 113.90 | 112.60 | 113.19 | 113.27 | -0.33 | 51,531.65 | 2,291,942 | 1.03 | 749,661 | 1.00 | 8.49 | 23 |
| 10 | 13-Aug | 113.51 | 114.63 | 112.81 | 113.56 | 113.75 | 0.04 | 51,700.10 | 3,141,791 | 1.41 | 1,240,428 | 1.65 | 14.11 | 38 |
| 11 | 12-Aug | 113.29 | 113.91 | 112.93 | 113.51 | 113.52 | 0.27 | 51,677.33 | 3,083,473 | 1.38 | 1,191,909 | 1.59 | 13.53 | 37 |
| 12 | 11-Aug | 110.64 | 113.45 | 110.55 | 113.20 | 112.50 | 2.32 | 51,536.20 | 7,458,908 | 3.35 | 4,002,433 | 5.34 | 45.03 | 129 |
| 13 | 08-Aug | 112.00 | 112.05 | 110.18 | 110.63 | 111.14 | -1.14 | 50,366.16 | 3,578,107 | 1.61 | 1,689,306 | 2.25 | 18.77 | 54 |
| 14 | 07-Aug | 110.55 | 112.25 | 109.30 | 111.91 | 111.17 | 0.18 | 50,948.91 | 8,568,226 | 3.84 | 4,367,754 | 5.83 | 48.56 | 140 |
| 15 | 06-Aug | 111.20 | 112.58 | 110.00 | 111.71 | 111.44 | 0.89 | 50,857.85 | 8,129,316 | 3.65 | 3,687,179 | 4.92 | 41.09 | 119 |
| 16 | 05-Aug | 111.65 | 112.12 | 110.22 | 110.72 | 111.20 | -0.87 | 50,407.14 | 3,565,443 | 1.60 | 1,606,986 | 2.14 | 17.87 | 52 |
| 17 | 04-Aug | 109.79 | 111.98 | 109.20 | 111.69 | 110.83 | 2.20 | 50,848.75 | 5,251,839 | 2.36 | 2,159,876 | 2.88 | 23.94 | 69 |
| 18 | 01-Aug | 111.38 | 111.61 | 108.81 | 109.29 | 110.22 | -1.88 | 49,756.11 | 6,982,193 | 3.13 | 2,359,233 | 3.15 | 26.00 | 76 |
| 19 | 31-Jul | 112.70 | 113.58 | 111.03 | 111.38 | 112.10 | -2.42 | 50,707.61 | 7,807,247 | 3.50 | 2,627,070 | 3.50 | 29.45 | 84 |
| 20 | 30-Jul | 112.90 | 116.10 | 112.90 | 114.14 | 115.19 | 1.76 | 51,964.15 | 22,481,500 | 10.09 | 6,509,695 | 8.68 | 74.99 | 209 |
| 21 | 29-Jul | 111.31 | 112.71 | 110.30 | 112.17 | 111.61 | 0.60 | 51,067.28 | 6,272,053 | 2.81 | 2,134,946 | 2.85 | 23.83 | 69 |
| 22 | 28-Jul | 113.10 | 115.35 | 111.20 | 111.50 | 113.12 | -1.45 | 50,762.25 | 8,540,528 | 3.83 | 4,345,568 | 5.80 | 49.16 | 140 |
| 23 | 25-Jul | 114.70 | 116.35 | 112.60 | 113.14 | 114.28 | -1.35 | 51,508.88 | 11,398,412 | 5.11 | 5,702,652 | 7.61 | 65.17 | 183 |
| 24 | 24-Jul | 113.30 | 115.50 | 112.25 | 114.69 | 113.68 | 1.29 | 52,214.55 | 6,534,344 | 2.93 | 2,608,797 | 3.48 | 29.66 | 84 |
| 25 | 23-Jul | 113.45 | 113.55 | 112.34 | 113.23 | 112.86 | 0.09 | 51,549.86 | 4,181,125 | 1.88 | 2,056,596 | 2.74 | 23.21 | 66 |
| 26 | 22-Jul | 114.99 | 115.15 | 112.90 | 113.13 | 113.70 | -1.34 | 51,504.33 | 4,405,528 | 1.98 | 2,338,393 | 3.12 | 26.59 | 75 |
| 27 | 21-Jul | 115.00 | 115.55 | 113.84 | 114.67 | 114.75 | -0.30 | 52,205.44 | 3,793,957 | 1.70 | 1,536,894 | 2.05 | 17.64 | 49 |
| 28 | 18-Jul | 116.39 | 116.75 | 114.90 | 115.02 | 115.48 | -0.93 | 52,364.79 | 4,493,397 | 2.02 | 2,399,276 | 3.20 | 27.71 | 77 |
| 29 | 17-Jul | 118.31 | 118.47 | 115.86 | 116.10 | 116.60 | -1.63 | 52,856.47 | 7,477,336 | 3.36 | 4,239,811 | 5.66 | 49.44 | 136 |
| 30 | 16-Jul | 115.82 | 118.40 | 115.54 | 118.02 | 117.37 | 1.93 | 53,730.59 | 8,212,544 | 3.68 | 3,843,224 | 5.13 | 45.11 | 124 |
| 31 | 15-Jul | 115.25 | 116.36 | 114.75 | 115.79 | 115.72 | 0.70 | 52,715.34 | 5,544,394 | 2.49 | 2,288,548 | 3.05 | 26.48 | 74 |
| 32 | 14-Jul | 114.26 | 115.87 | 113.84 | 114.98 | 115.07 | 0.37 | 52,346.58 | 5,246,766 | 2.35 | 2,262,399 | 3.02 | 26.03 | 73 |
| 33 | 11-Jul | 114.19 | 115.45 | 113.57 | 114.56 | 114.63 | 0.12 | 52,155.36 | 6,809,477 | 3.06 | 2,934,335 | 3.91 | 33.64 | 94 |
| 34 | 10-Jul | 116.21 | 116.46 | 113.80 | 114.42 | 114.78 | -1.29 | 52,091.63 | 7,637,030 | 3.43 | 3,519,092 | 4.69 | 40.39 | 113 |
| 35 | 09-Jul | 117.39 | 117.39 | 115.60 | 115.91 | 116.17 | -0.90 | 52,769.97 | 6,151,277 | 2.76 | 2,757,897 | 3.68 | 32.04 | 89 |
| 36 | 08-Jul | 117.77 | 118.58 | 116.05 | 116.96 | 117.02 | -0.65 | 53,248.00 | 6,656,174 | 2.99 | 3,396,175 | 4.53 | 39.74 | 109 |
| 37 | 07-Jul | 118.40 | 119.14 | 117.40 | 117.72 | 118.25 | -0.08 | 53,594.01 | 10,444,935 | 4.69 | 4,546,457 | 6.06 | 53.76 | 146 |
| 38 | 04-Jul | 118.80 | 119.35 | 116.93 | 117.81 | 117.96 | -0.57 | 53,634.98 | 7,342,255 | 3.29 | 3,563,211 | 4.75 | 42.03 | 115 |
| 39 | 03-Jul | 119.80 | 119.80 | 117.80 | 118.49 | 118.41 | -0.65 | 53,944.56 | 6,579,528 | 2.95 | 2,786,385 | 3.72 | 32.99 | 90 |
| 40 | 02-Jul | 121.09 | 121.63 | 118.75 | 119.26 | 120.04 | -1.51 | 54,295.12 | 9,878,461 | 4.43 | 4,856,966 | 6.48 | 58.30 | 156 |
| 41 | 01-Jul | 119.12 | 121.50 | 117.57 | 121.09 | 119.81 | 2.13 | 55,128.26 | 18,672,483 | 8.38 | 9,209,938 | 12.29 | 110.34 | 296 |
| 42 | 30-Jun | 117.55 | 119.70 | 117.35 | 118.56 | 118.82 | 1.53 | 53,976.43 | 14,142,517 | 6.35 | 7,095,102 | 9.46 | 84.30 | 228 |
| 43 | 27-Jun | 117.40 | 120.40 | 116.50 | 116.77 | 118.18 | -0.15 | 53,161.50 | 17,380,242 | 7.80 | 8,062,358 | 10.75 | 95.28 | 259 |
| 44 | 26-Jun | 116.25 | 117.25 | 115.41 | 116.95 | 116.56 | 0.69 | 53,243.45 | 8,706,576 | 3.91 | 4,660,976 | 6.22 | 54.33 | 150 |
| 45 | 25-Jun | 116.25 | 116.59 | 115.20 | 116.15 | 116.03 | 0.76 | 52,879.24 | 7,116,589 | 3.19 | 3,754,917 | 5.01 | 43.57 | 121 |
| 46 | 24-Jun | 115.99 | 117.36 | 114.85 | 115.27 | 116.02 | 0.75 | 52,478.60 | 10,047,772 | 4.51 | 4,014,438 | 5.35 | 46.58 | 129 |
| 47 | 23-Jun | 112.00 | 114.60 | 112.00 | 114.41 | 113.38 | 1.09 | 52,087.07 | 9,318,649 | 4.18 | 3,711,775 | 4.95 | 42.08 | 119 |
| 48 | 20-Jun | 111.56 | 115.00 | 111.56 | 113.18 | 113.32 | -2.16 | 51,527.09 | 14,597,819 | 6.55 | 6,066,033 | 8.09 | 68.74 | 195 |
| 49 | 19-Jun | 118.65 | 119.30 | 114.47 | 115.68 | 116.34 | -3.34 | 52,665.26 | 21,418,540 | 9.61 | 10,815,903 | 14.43 | 125.83 | 348 |
| 50 | 18-Jun | 119.85 | 120.70 | 118.84 | 119.68 | 119.66 | 0.03 | 54,486.33 | 10,339,326 | 4.64 | 5,502,314 | 7.34 | 65.84 | 177 |
| 51 | 17-Jun | 122.89 | 122.89 | 119.25 | 119.65 | 120.75 | -1.56 | 54,472.67 | 10,245,273 | 4.60 | 5,195,444 | 6.93 | 62.73 | 167 |
| 52 | 16-Jun | 121.69 | 121.69 | 118.36 | 121.55 | 120.22 | 0.30 | 55,337.68 | 9,464,721 | 4.25 | 3,800,094 | 5.07 | 45.68 | 122 |
| 53 | 13-Jun | 119.00 | 121.45 | 118.42 | 121.19 | 120.54 | -1.29 | 55,173.78 | 8,562,642 | 3.84 | 3,226,535 | 4.30 | 38.89 | 104 |
| 54 | 12-Jun | 124.22 | 125.15 | 122.29 | 122.77 | 123.66 | -0.95 | 55,893.10 | 8,820,490 | 3.96 | 3,812,408 | 5.09 | 47.14 | 123 |
| 55 | 11-Jun | 126.90 | 126.90 | 123.40 | 123.95 | 124.99 | -1.85 | 56,430.32 | 13,176,717 | 5.91 | 7,815,741 | 10.43 | 97.69 | 251 |
| 56 | 10-Jun | 130.10 | 130.24 | 125.91 | 126.28 | 127.70 | -2.34 | 57,491.09 | 15,719,168 | 7.05 | 8,737,047 | 11.65 | 111.57 | 281 |
| 57 | 09-Jun | 125.60 | 129.99 | 125.40 | 129.31 | 128.83 | 3.96 | 58,870.55 | 23,756,753 | 10.66 | 10,206,341 | 13.61 | 131.49 | 328 |
| 58 | 06-Jun | 124.50 | 126.75 | 122.91 | 124.38 | 124.60 | 0.10 | 56,626.08 | 12,062,024 | 5.41 | 4,521,003 | 6.03 | 56.33 | 145 |
| 59 | 05-Jun | 125.50 | 125.99 | 123.65 | 124.25 | 124.46 | -0.51 | 56,566.90 | 4,686,895 | 2.10 | 2,181,534 | 2.91 | 27.15 | 70 |
| 60 | 04-Jun | 124.94 | 125.79 | 123.10 | 124.89 | 124.63 | 0.24 | 56,858.27 | 5,810,092 | 2.61 | 2,039,677 | 2.72 | 25.42 | 66 |
| 61 | 03-Jun | 126.00 | 127.46 | 123.58 | 124.59 | 125.57 | -0.53 | 56,721.69 | 13,925,152 | 6.25 | 5,293,065 | 7.06 | 66.47 | 170 |
| 62 | 02-Jun | 122.78 | 125.80 | 121.82 | 125.25 | 124.51 | 2.71 | 57,022.17 | 20,837,438 | 9.35 | 8,690,771 | 11.59 | 108.21 | 279 |
| 63 | 30-May | 119.65 | 122.61 | 117.80 | 121.94 | 121.04 | 2.29 | 55,515.23 | 17,477,465 | 7.84 | 6,972,115 | 9.30 | 84.39 | 224 |
| 64 | 29-May | 121.01 | 121.44 | 118.50 | 119.21 | 119.31 | -0.61 | 54,272.35 | 8,543,658 | 3.83 | 3,401,143 | 4.54 | 40.58 | 109 |
| 65 | 28-May | 117.20 | 120.25 | 116.95 | 119.94 | 118.66 | 2.76 | 54,604.70 | 18,821,556 | 8.45 | 9,133,929 | 12.18 | 108.38 | 294 |
| 66 | 27-May | 117.60 | 117.72 | 116.10 | 116.72 | 116.80 | -0.50 | 53,138.74 | 9,834,280 | 4.41 | 5,717,430 | 7.63 | 66.78 | 184 |
| 67 | 26-May | 117.40 | 118.40 | 116.56 | 117.31 | 117.36 | 0.21 | 53,407.35 | 5,189,915 | 2.33 | 2,197,761 | 2.93 | 25.79 | 71 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK