| 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: 117.47 | Low52 Price: 90.05 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 4,552,667,866 | Low52 Date: 13-Jan-2025 | SHP: 73.38 / 3.88 / 15.9 / 6.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 150 | ||||
| High/Low Price | Quarter: 113.19 / 90.05 | Month: 122.61 / 104.2 | Week: 121.63 / 116.93 | Day: 115.45 / 113.57 | Sis67: 157 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 114.19 | 115.45 | 113.57 | 114.56 | 114.63 | 0.12 | 52,155.36 | 6,809,477 | 1.63 | 2,934,335 | 2.10 | 33.64 | 94 |
| 2 | 10-Jul | 116.21 | 116.46 | 113.80 | 114.42 | 114.78 | -1.29 | 52,091.63 | 7,637,030 | 1.83 | 3,519,092 | 2.51 | 40.39 | 113 |
| 3 | 09-Jul | 117.39 | 117.39 | 115.60 | 115.91 | 116.17 | -0.90 | 52,769.97 | 6,151,277 | 1.47 | 2,757,897 | 1.97 | 32.04 | 89 |
| 4 | 08-Jul | 117.77 | 118.58 | 116.05 | 116.96 | 117.02 | -0.65 | 53,248.00 | 6,656,174 | 1.60 | 3,396,175 | 2.43 | 39.74 | 109 |
| 5 | 07-Jul | 118.40 | 119.14 | 117.40 | 117.72 | 118.25 | -0.08 | 53,594.01 | 10,444,935 | 2.50 | 4,546,457 | 3.25 | 53.76 | 146 |
| 6 | 04-Jul | 118.80 | 119.35 | 116.93 | 117.81 | 117.96 | -0.57 | 53,634.98 | 7,342,255 | 1.76 | 3,563,211 | 2.55 | 42.03 | 115 |
| 7 | 03-Jul | 119.80 | 119.80 | 117.80 | 118.49 | 118.41 | -0.65 | 53,944.56 | 6,579,528 | 1.58 | 2,786,385 | 1.99 | 32.99 | 90 |
| 8 | 02-Jul | 121.09 | 121.63 | 118.75 | 119.26 | 120.04 | -1.51 | 54,295.12 | 9,878,461 | 2.37 | 4,856,966 | 3.47 | 58.30 | 156 |
| 9 | 01-Jul | 119.12 | 121.50 | 117.57 | 121.09 | 119.81 | 2.13 | 55,128.26 | 18,672,483 | 4.48 | 9,209,938 | 6.58 | 110.34 | 296 |
| 10 | 30-Jun | 117.55 | 119.70 | 117.35 | 118.56 | 118.82 | 1.53 | 53,976.43 | 14,142,517 | 3.39 | 7,095,102 | 5.07 | 84.30 | 228 |
| 11 | 27-Jun | 117.40 | 120.40 | 116.50 | 116.77 | 118.18 | -0.15 | 53,161.50 | 17,380,242 | 4.17 | 8,062,358 | 5.76 | 95.28 | 259 |
| 12 | 26-Jun | 116.25 | 117.25 | 115.41 | 116.95 | 116.56 | 0.69 | 53,243.45 | 8,706,576 | 2.09 | 4,660,976 | 3.33 | 54.33 | 150 |
| 13 | 25-Jun | 116.25 | 116.59 | 115.20 | 116.15 | 116.03 | 0.76 | 52,879.24 | 7,116,589 | 1.71 | 3,754,917 | 2.68 | 43.57 | 121 |
| 14 | 24-Jun | 115.99 | 117.36 | 114.85 | 115.27 | 116.02 | 0.75 | 52,478.60 | 10,047,772 | 2.41 | 4,014,438 | 2.87 | 46.58 | 129 |
| 15 | 23-Jun | 112.00 | 114.60 | 112.00 | 114.41 | 113.38 | 1.09 | 52,087.07 | 9,318,649 | 2.23 | 3,711,775 | 2.65 | 42.08 | 119 |
| 16 | 20-Jun | 111.56 | 115.00 | 111.56 | 113.18 | 113.32 | -2.16 | 51,527.09 | 14,597,819 | 3.50 | 6,066,033 | 4.33 | 68.74 | 195 |
| 17 | 19-Jun | 118.65 | 119.30 | 114.47 | 115.68 | 116.34 | -3.34 | 52,665.26 | 21,418,540 | 5.13 | 10,815,903 | 7.73 | 125.83 | 348 |
| 18 | 18-Jun | 119.85 | 120.70 | 118.84 | 119.68 | 119.66 | 0.03 | 54,486.33 | 10,339,326 | 2.48 | 5,502,314 | 3.93 | 65.84 | 177 |
| 19 | 17-Jun | 122.89 | 122.89 | 119.25 | 119.65 | 120.75 | -1.56 | 54,472.67 | 10,245,273 | 2.46 | 5,195,444 | 3.71 | 62.73 | 167 |
| 20 | 16-Jun | 121.69 | 121.69 | 118.36 | 121.55 | 120.22 | 0.30 | 55,337.68 | 9,464,721 | 2.27 | 3,800,094 | 2.72 | 45.68 | 122 |
| 21 | 13-Jun | 119.00 | 121.45 | 118.42 | 121.19 | 120.54 | -1.29 | 55,173.78 | 8,562,642 | 2.05 | 3,226,535 | 2.31 | 38.89 | 104 |
| 22 | 12-Jun | 124.22 | 125.15 | 122.29 | 122.77 | 123.66 | -0.95 | 55,893.10 | 8,820,490 | 2.11 | 3,812,408 | 2.72 | 47.14 | 123 |
| 23 | 11-Jun | 126.90 | 126.90 | 123.40 | 123.95 | 124.99 | -1.85 | 56,430.32 | 13,176,717 | 3.16 | 7,815,741 | 5.58 | 97.69 | 251 |
| 24 | 10-Jun | 130.10 | 130.24 | 125.91 | 126.28 | 127.70 | -2.34 | 57,491.09 | 15,719,168 | 3.77 | 8,737,047 | 6.24 | 111.57 | 281 |
| 25 | 09-Jun | 125.60 | 129.99 | 125.40 | 129.31 | 128.83 | 3.96 | 58,870.55 | 23,756,753 | 5.70 | 10,206,341 | 7.29 | 131.49 | 328 |
| 26 | 06-Jun | 124.50 | 126.75 | 122.91 | 124.38 | 124.60 | 0.10 | 56,626.08 | 12,062,024 | 2.89 | 4,521,003 | 3.23 | 56.33 | 145 |
| 27 | 05-Jun | 125.50 | 125.99 | 123.65 | 124.25 | 124.46 | -0.51 | 56,566.90 | 4,686,895 | 1.12 | 2,181,534 | 1.56 | 27.15 | 70 |
| 28 | 04-Jun | 124.94 | 125.79 | 123.10 | 124.89 | 124.63 | 0.24 | 56,858.27 | 5,810,092 | 1.39 | 2,039,677 | 1.46 | 25.42 | 66 |
| 29 | 03-Jun | 126.00 | 127.46 | 123.58 | 124.59 | 125.57 | -0.53 | 56,721.69 | 13,925,152 | 3.34 | 5,293,065 | 3.78 | 66.47 | 170 |
| 30 | 02-Jun | 122.78 | 125.80 | 121.82 | 125.25 | 124.51 | 2.71 | 57,022.17 | 20,837,438 | 5.00 | 8,690,771 | 6.21 | 108.21 | 279 |
| 31 | 30-May | 119.65 | 122.61 | 117.80 | 121.94 | 121.04 | 2.29 | 55,515.23 | 17,477,465 | 4.19 | 6,972,115 | 4.98 | 84.39 | 224 |
| 32 | 29-May | 121.01 | 121.44 | 118.50 | 119.21 | 119.31 | -0.61 | 54,272.35 | 8,543,658 | 2.05 | 3,401,143 | 2.43 | 40.58 | 109 |
| 33 | 28-May | 117.20 | 120.25 | 116.95 | 119.94 | 118.66 | 2.76 | 54,604.70 | 18,821,556 | 4.51 | 9,133,929 | 6.53 | 108.38 | 294 |
| 34 | 27-May | 117.60 | 117.72 | 116.10 | 116.72 | 116.80 | -0.50 | 53,138.74 | 9,834,280 | 2.36 | 5,717,430 | 4.09 | 66.78 | 184 |
| 35 | 26-May | 117.40 | 118.40 | 116.56 | 117.31 | 117.36 | 0.21 | 53,407.35 | 5,189,915 | 1.24 | 2,197,761 | 1.57 | 25.79 | 71 |
| 36 | 23-May | 117.00 | 117.74 | 115.85 | 117.06 | 116.81 | 0.52 | 53,293.53 | 9,294,500 | 2.23 | 5,173,524 | 3.70 | 60.43 | 166 |
| 37 | 22-May | 117.20 | 118.55 | 115.20 | 116.45 | 116.66 | -1.28 | 53,015.82 | 8,075,716 | 1.94 | 3,460,098 | 2.47 | 40.37 | 111 |
| 38 | 21-May | 116.00 | 118.30 | 115.11 | 117.96 | 117.38 | 1.54 | 53,703.27 | 9,954,905 | 2.39 | 4,855,861 | 3.47 | 57.00 | 156 |
| 39 | 20-May | 118.70 | 119.29 | 115.75 | 116.17 | 117.00 | -1.50 | 52,888.34 | 10,161,179 | 2.44 | 4,296,280 | 3.07 | 50.00 | 138 |
| 40 | 19-May | 115.09 | 119.80 | 114.57 | 117.94 | 117.82 | 3.16 | 53,694.16 | 22,160,038 | 5.31 | 8,222,376 | 5.87 | 96.88 | 264 |
| 41 | 16-May | 114.70 | 115.35 | 114.10 | 114.33 | 114.66 | 0.25 | 52,050.65 | 8,365,646 | 2.01 | 4,733,111 | 3.38 | 54.27 | 152 |
| 42 | 15-May | 114.34 | 114.60 | 113.10 | 114.05 | 113.79 | 0.17 | 51,923.18 | 6,667,061 | 1.60 | 2,983,740 | 2.13 | 33.95 | 96 |
| 43 | 14-May | 113.13 | 114.90 | 112.72 | 113.86 | 113.78 | 1.15 | 51,836.68 | 10,275,111 | 2.46 | 4,649,301 | 3.32 | 52.90 | 150 |
| 44 | 13-May | 110.50 | 115.14 | 110.50 | 112.56 | 113.47 | 2.24 | 51,244.83 | 24,284,878 | 5.82 | 8,610,806 | 6.15 | 97.71 | 277 |
| 45 | 12-May | 115.03 | 115.80 | 108.82 | 110.09 | 110.35 | -0.12 | 50,120.32 | 35,316,475 | 8.47 | 15,027,294 | 10.74 | 165.83 | 483 |
| 46 | 09-May | 104.20 | 111.22 | 104.20 | 110.22 | 109.44 | 2.19 | 50,179.51 | 9,757,040 | 2.34 | 3,070,643 | 2.19 | 33.61 | 99 |
| 47 | 08-May | 110.19 | 112.25 | 105.50 | 107.86 | 109.84 | -1.22 | 49,105.08 | 9,753,681 | 2.34 | 3,556,655 | 2.54 | 39.07 | 114 |
| 48 | 07-May | 107.41 | 110.80 | 107.25 | 109.19 | 109.30 | 0.11 | 49,710.58 | 10,750,031 | 2.58 | 4,149,791 | 2.97 | 45.36 | 133 |
| 49 | 06-May | 116.80 | 116.80 | 108.60 | 109.07 | 111.75 | -6.27 | 49,655.95 | 9,655,744 | 2.31 | 4,132,185 | 2.95 | 46.18 | 133 |
| 50 | 05-May | 115.90 | 116.72 | 114.71 | 116.36 | 116.01 | 0.85 | 52,974.84 | 4,171,126 | 1.00 | 1,399,565 | 1.00 | 16.24 | 45 |
| 51 | 02-May | 115.21 | 117.33 | 114.80 | 115.38 | 116.00 | 0.20 | 52,528.68 | 5,180,525 | 1.24 | 1,872,257 | 1.34 | 21.00 | 60 |
| 52 | 30-Apr | 117.79 | 117.79 | 114.58 | 115.15 | 116.30 | -2.27 | 52,423.97 | 6,188,498 | 1.48 | 3,223,224 | 2.30 | 37.49 | 104 |
| 53 | 29-Apr | 119.70 | 121.55 | 117.16 | 117.82 | 118.64 | -0.47 | 53,639.53 | 10,126,876 | 2.43 | 3,679,537 | 2.63 | 43.65 | 118 |
| 54 | 28-Apr | 115.29 | 119.20 | 115.29 | 118.38 | 118.13 | 2.68 | 53,894.48 | 7,601,791 | 1.82 | 2,627,856 | 1.88 | 31.04 | 85 |
| 55 | 25-Apr | 118.57 | 118.57 | 113.70 | 115.29 | 115.79 | -2.77 | 52,487.71 | 10,250,155 | 2.46 | 3,529,594 | 2.52 | 40.87 | 114 |
| 56 | 24-Apr | 117.69 | 119.19 | 116.79 | 118.57 | 118.39 | 0.67 | 53,980.98 | 5,724,055 | 1.37 | 2,318,413 | 1.66 | 27.45 | 75 |
| 57 | 23-Apr | 119.43 | 119.57 | 114.82 | 117.78 | 117.03 | -0.88 | 53,621.32 | 10,905,130 | 2.61 | 4,144,316 | 2.96 | 48.50 | 133 |
| 58 | 22-Apr | 120.65 | 121.65 | 118.54 | 118.83 | 120.14 | -0.87 | 54,099.35 | 9,232,904 | 2.21 | 3,791,640 | 2.71 | 45.55 | 122 |
| 59 | 21-Apr | 117.11 | 121.53 | 117.11 | 119.87 | 120.18 | 2.37 | 54,572.83 | 14,653,740 | 3.51 | 7,027,668 | 5.02 | 84.46 | 226 |
| 60 | 17-Apr | 116.00 | 117.80 | 114.80 | 117.10 | 116.53 | 1.40 | 53,311.74 | 17,071,220 | 4.09 | 6,561,297 | 4.69 | 76.46 | 211 |
| 61 | 16-Apr | 112.00 | 116.30 | 111.53 | 115.48 | 114.59 | 3.70 | 52,574.21 | 14,837,452 | 3.56 | 6,076,507 | 4.34 | 69.63 | 195 |
| 62 | 15-Apr | 109.26 | 111.78 | 108.85 | 111.36 | 110.38 | 2.96 | 50,698.51 | 5,998,656 | 1.44 | 2,861,366 | 2.04 | 31.58 | 86 |
| 63 | 11-Apr | 108.60 | 109.70 | 107.13 | 108.16 | 108.10 | 1.31 | 49,241.66 | 4,886,516 | 1.17 | 1,679,169 | 1.20 | 18.15 | 51 |
| 64 | 09-Apr | 108.90 | 109.09 | 104.51 | 106.76 | 106.63 | -2.28 | 48,604.28 | 9,301,804 | 2.23 | 3,661,498 | 2.62 | 39.04 | 110 |
| 65 | 08-Apr | 108.39 | 110.00 | 107.20 | 109.25 | 108.72 | 3.29 | 49,737.90 | 7,718,332 | 1.85 | 2,669,457 | 1.91 | 29.02 | 80 |
| 66 | 07-Apr | 103.99 | 108.49 | 103.00 | 105.77 | 105.77 | -5.13 | 48,153.57 | 10,220,616 | 2.45 | 3,322,088 | 2.37 | 35.14 | 100 |
| 67 | 04-Apr | 114.75 | 115.81 | 110.63 | 111.49 | 112.59 | -2.98 | 50,757.69 | 15,100,808 | 3.62 | 6,021,842 | 4.30 | 67.80 | 181 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK