| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 178.36 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,825 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 151.54 | Low52 Price: 103.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 4,552,667,866 | Low52 Date: 07-Apr-2025 | SHP: 73.38 / 5.82 / 15.18 / 5.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 143 | ||||
| High/Low Price | Quarter: 113.19 / 90.05 | Month: 149.4 / 136.71 | Week: 178.36 / 171.83 | Day: 139.8 / 134.52 | Sis67: 162 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 139.50 | 139.80 | 134.52 | 139.16 | 137.05 | -1.79 | 63,354.93 | 9,218,922 | 3.73 | 2,147,014 | 2.11 | 29.42 | 84 |
| 2 | 01-Apr | 142.81 | 144.78 | 139.64 | 141.70 | 142.20 | 3.44 | 64,511.30 | 13,202,443 | 5.34 | 5,451,974 | 5.37 | 77.53 | 213 |
| 3 | 30-Mar | 141.11 | 142.92 | 136.20 | 136.99 | 139.38 | -5.52 | 62,367.00 | 11,661,437 | 4.72 | 5,523,964 | 5.44 | 76.99 | 216 |
| 4 | 27-Mar | 148.52 | 148.52 | 143.05 | 144.99 | 144.69 | -3.02 | 66,009.13 | 14,692,046 | 5.95 | 6,638,326 | 6.53 | 96.05 | 259 |
| 5 | 25-Mar | 148.00 | 150.80 | 147.81 | 149.50 | 149.82 | 2.17 | 68,062.38 | 8,785,495 | 3.56 | 3,698,148 | 3.64 | 55.41 | 145 |
| 6 | 24-Mar | 147.00 | 148.59 | 144.90 | 146.33 | 146.65 | 1.81 | 66,619.19 | 5,828,421 | 2.36 | 2,004,664 | 1.97 | 29.40 | 78 |
| 7 | 23-Mar | 148.80 | 148.80 | 143.01 | 143.73 | 144.34 | -4.49 | 65,435.50 | 9,048,350 | 3.66 | 3,432,804 | 3.38 | 49.55 | 134 |
| 8 | 20-Mar | 146.95 | 152.69 | 146.95 | 150.49 | 150.83 | 3.24 | 68,513.10 | 12,913,188 | 5.23 | 4,654,203 | 4.58 | 70.20 | 182 |
| 9 | 19-Mar | 148.61 | 149.91 | 144.72 | 145.77 | 147.37 | -4.38 | 66,364.24 | 7,145,447 | 2.89 | 2,574,402 | 2.53 | 37.94 | 101 |
| 10 | 18-Mar | 151.77 | 154.19 | 151.73 | 152.45 | 152.71 | 0.71 | 69,405.42 | 6,122,539 | 2.48 | 2,523,302 | 2.48 | 38.53 | 99 |
| 11 | 17-Mar | 151.10 | 151.75 | 148.54 | 151.38 | 150.16 | 0.47 | 68,918.29 | 8,579,109 | 3.47 | 3,597,398 | 3.54 | 54.02 | 141 |
| 12 | 16-Mar | 149.00 | 151.84 | 146.88 | 150.67 | 149.42 | 0.31 | 68,595.05 | 10,444,439 | 4.23 | 3,376,435 | 3.32 | 50.45 | 132 |
| 13 | 13-Mar | 154.06 | 154.65 | 149.70 | 150.20 | 151.68 | -2.96 | 68,381.07 | 9,551,217 | 3.87 | 3,807,848 | 3.75 | 57.76 | 149 |
| 14 | 12-Mar | 151.00 | 156.60 | 149.81 | 154.78 | 153.53 | 0.31 | 70,466.19 | 6,364,616 | 2.58 | 1,653,353 | 1.63 | 25.38 | 65 |
| 15 | 11-Mar | 156.95 | 157.70 | 153.78 | 154.30 | 155.49 | -1.20 | 70,247.67 | 6,073,597 | 2.46 | 2,076,532 | 2.04 | 32.29 | 81 |
| 16 | 10-Mar | 154.00 | 156.95 | 151.54 | 156.17 | 154.51 | 3.23 | 71,099.01 | 6,865,878 | 2.78 | 1,861,160 | 1.83 | 28.76 | 73 |
| 17 | 09-Mar | 154.00 | 155.08 | 147.85 | 151.29 | 150.35 | -5.19 | 68,877.31 | 13,124,009 | 5.31 | 4,025,752 | 3.96 | 60.53 | 157 |
| 18 | 06-Mar | 163.50 | 164.21 | 159.13 | 159.58 | 162.07 | -2.80 | 72,651.47 | 7,458,169 | 3.02 | 3,020,769 | 2.97 | 48.96 | 118 |
| 19 | 05-Mar | 164.50 | 167.29 | 162.03 | 164.18 | 164.46 | 0.48 | 74,745.70 | 11,180,767 | 4.53 | 4,804,369 | 4.73 | 79.01 | 188 |
| 20 | 04-Mar | 168.80 | 169.03 | 160.63 | 163.39 | 163.35 | -5.17 | 74,386.04 | 13,624,211 | 5.52 | 4,374,350 | 4.31 | 71.46 | 171 |
| 21 | 02-Mar | 170.50 | 174.40 | 170.07 | 172.30 | 172.37 | -2.13 | 78,442.47 | 11,169,455 | 4.52 | 5,656,849 | 5.57 | 97.51 | 221 |
| 22 | 27-Feb | 177.00 | 178.36 | 175.18 | 176.05 | 176.65 | -0.65 | 80,149.72 | 6,371,509 | 2.58 | 2,221,726 | 2.19 | 39.25 | 87 |
| 23 | 26-Feb | 175.58 | 177.90 | 174.75 | 177.20 | 176.14 | 0.92 | 80,673.27 | 8,488,762 | 3.44 | 3,577,911 | 3.52 | 63.02 | 140 |
| 24 | 25-Feb | 175.80 | 176.35 | 173.70 | 175.58 | 174.74 | 0.05 | 79,935.74 | 9,784,182 | 3.96 | 4,038,983 | 3.98 | 70.58 | 158 |
| 25 | 24-Feb | 174.00 | 178.22 | 173.02 | 175.50 | 175.57 | 0.79 | 79,899.32 | 22,315,167 | 9.03 | 11,391,316 | 11.21 | 200.00 | 445 |
| 26 | 23-Feb | 172.41 | 174.67 | 171.83 | 174.13 | 173.46 | 1.42 | 79,275.61 | 9,288,166 | 3.76 | 3,022,061 | 2.97 | 52.42 | 118 |
| 27 | 20-Feb | 169.00 | 172.62 | 168.16 | 171.70 | 171.24 | 1.50 | 78,169.31 | 7,073,597 | 2.86 | 2,338,893 | 2.30 | 40.05 | 91 |
| 28 | 19-Feb | 172.33 | 173.45 | 168.35 | 169.16 | 171.44 | -1.96 | 77,012.93 | 6,852,486 | 2.77 | 2,376,578 | 2.34 | 40.74 | 93 |
| 29 | 18-Feb | 171.26 | 173.29 | 170.45 | 172.55 | 172.02 | 1.37 | 78,556.28 | 11,782,447 | 4.77 | 3,818,512 | 3.76 | 65.69 | 149 |
| 30 | 17-Feb | 165.60 | 171.00 | 165.00 | 170.21 | 168.94 | 2.78 | 77,490.96 | 15,325,479 | 6.20 | 4,788,706 | 4.71 | 80.90 | 187 |
| 31 | 16-Feb | 161.00 | 166.21 | 159.56 | 165.61 | 163.82 | 2.36 | 75,396.73 | 9,299,801 | 3.76 | 3,437,715 | 3.38 | 56.32 | 134 |
| 32 | 13-Feb | 164.10 | 164.45 | 161.26 | 161.79 | 162.36 | -2.11 | 73,657.61 | 8,120,034 | 3.29 | 3,544,611 | 3.49 | 57.55 | 139 |
| 33 | 12-Feb | 166.20 | 166.90 | 163.54 | 165.28 | 165.02 | -1.11 | 75,246.49 | 5,243,794 | 2.12 | 2,032,668 | 2.00 | 33.54 | 79 |
| 34 | 11-Feb | 167.50 | 167.60 | 163.11 | 167.13 | 165.72 | -0.26 | 76,088.74 | 8,276,865 | 3.35 | 2,821,813 | 2.78 | 46.76 | 110 |
| 35 | 10-Feb | 168.50 | 168.94 | 165.35 | 167.57 | 166.96 | -0.50 | 76,289.06 | 6,303,083 | 2.55 | 2,446,506 | 2.41 | 40.85 | 96 |
| 36 | 09-Feb | 166.00 | 170.50 | 165.69 | 168.41 | 168.87 | 2.90 | 76,671.48 | 14,437,299 | 5.84 | 6,033,835 | 5.94 | 101.89 | 236 |
| 37 | 06-Feb | 163.38 | 164.85 | 161.00 | 163.66 | 162.85 | 0.12 | 74,508.96 | 12,267,604 | 4.97 | 6,385,793 | 6.29 | 103.99 | 207 |
| 38 | 05-Feb | 160.95 | 164.87 | 160.83 | 163.46 | 163.02 | 1.57 | 74,417.91 | 12,318,378 | 4.99 | 5,031,998 | 4.95 | 82.03 | 164 |
| 39 | 04-Feb | 158.00 | 161.55 | 156.20 | 160.93 | 159.44 | 1.85 | 73,266.08 | 8,224,127 | 3.33 | 3,644,446 | 3.59 | 58.11 | 118 |
| 40 | 03-Feb | 158.00 | 160.87 | 155.61 | 158.01 | 157.59 | 4.18 | 71,936.70 | 19,569,935 | 7.92 | 10,309,649 | 10.15 | 162.47 | 335 |
| 41 | 02-Feb | 150.44 | 152.40 | 146.40 | 151.67 | 150.03 | 0.82 | 69,050.31 | 17,969,570 | 7.27 | 6,959,216 | 6.85 | 104.41 | 226 |
| 42 | 01-Feb | 164.11 | 164.12 | 149.01 | 150.44 | 154.72 | -8.32 | 68,490.34 | 18,084,329 | 7.32 | 5,838,083 | 5.75 | 90.33 | 190 |
| 43 | 30-Jan | 164.00 | 167.43 | 162.00 | 164.10 | 164.90 | -0.49 | 74,709.28 | 11,736,534 | 4.75 | 4,758,473 | 4.68 | 78.47 | 155 |
| 44 | 29-Jan | 167.70 | 169.90 | 163.12 | 164.91 | 166.22 | -1.45 | 75,078.05 | 18,770,105 | 7.60 | 8,406,620 | 8.27 | 139.73 | 273 |
| 45 | 28-Jan | 163.95 | 167.68 | 162.37 | 167.34 | 165.83 | 2.56 | 76,184.34 | 15,122,267 | 6.12 | 7,189,111 | 7.08 | 119.22 | 234 |
| 46 | 27-Jan | 160.20 | 164.25 | 158.70 | 163.17 | 161.55 | 2.20 | 74,285.88 | 17,486,540 | 7.08 | 7,003,010 | 6.89 | 113.13 | 228 |
| 47 | 23-Jan | 166.16 | 166.30 | 159.06 | 159.65 | 162.36 | -4.07 | 72,683.34 | 15,396,336 | 6.23 | 6,595,552 | 6.49 | 107.09 | 214 |
| 48 | 22-Jan | 161.00 | 168.40 | 161.00 | 166.42 | 165.55 | 5.68 | 75,765.50 | 42,718,644 | 17.29 | 13,876,751 | 13.66 | 229.73 | 451 |
| 49 | 21-Jan | 160.00 | 162.54 | 156.24 | 157.48 | 159.16 | -1.42 | 71,695.41 | 17,533,985 | 7.10 | 5,655,780 | 5.57 | 90.02 | 184 |
| 50 | 20-Jan | 163.05 | 165.33 | 159.10 | 159.75 | 161.51 | -2.02 | 72,728.87 | 19,736,674 | 7.99 | 7,563,467 | 7.44 | 122.16 | 246 |
| 51 | 19-Jan | 157.60 | 164.34 | 157.00 | 163.05 | 161.51 | 3.63 | 74,231.25 | 35,194,066 | 14.25 | 12,156,099 | 11.97 | 196.33 | 395 |
| 52 | 16-Jan | 153.50 | 157.58 | 153.45 | 157.34 | 156.17 | 2.92 | 71,631.68 | 17,659,016 | 7.15 | 6,385,095 | 6.29 | 99.72 | 207 |
| 53 | 14-Jan | 147.76 | 153.73 | 146.12 | 152.87 | 150.99 | 3.60 | 69,596.63 | 16,837,377 | 6.82 | 7,580,225 | 7.46 | 114.45 | 246 |
| 54 | 13-Jan | 146.90 | 147.98 | 145.80 | 147.56 | 147.00 | 1.14 | 67,179.17 | 5,614,349 | 2.27 | 2,236,075 | 2.20 | 32.00 | 73 |
| 55 | 12-Jan | 145.99 | 149.99 | 142.90 | 145.89 | 144.59 | -0.09 | 66,418.87 | 8,324,371 | 3.37 | 2,765,320 | 2.72 | 39.98 | 90 |
| 56 | 09-Jan | 146.50 | 150.05 | 145.20 | 146.02 | 147.25 | -0.62 | 66,478.06 | 6,843,545 | 2.77 | 2,308,292 | 2.27 | 33.99 | 75 |
| 57 | 08-Jan | 151.00 | 151.39 | 146.30 | 146.93 | 148.38 | -3.01 | 66,892.35 | 6,830,925 | 2.77 | 2,608,518 | 2.57 | 38.71 | 85 |
| 58 | 07-Jan | 150.66 | 151.97 | 149.71 | 151.49 | 150.88 | 0.55 | 68,968.37 | 5,035,903 | 2.04 | 2,313,780 | 2.28 | 34.91 | 75 |
| 59 | 06-Jan | 149.99 | 153.24 | 149.63 | 150.66 | 151.64 | 0.51 | 68,590.49 | 11,879,226 | 4.81 | 4,493,531 | 4.42 | 68.14 | 146 |
| 60 | 05-Jan | 150.90 | 152.33 | 148.00 | 149.89 | 150.02 | 0.45 | 68,239.94 | 9,650,550 | 3.91 | 3,465,121 | 3.41 | 51.98 | 113 |
| 61 | 02-Jan | 147.50 | 150.30 | 146.82 | 149.22 | 148.87 | 1.52 | 67,934.91 | 9,401,609 | 3.81 | 3,781,091 | 3.72 | 56.29 | 123 |
| 62 | 01-Jan | 144.10 | 147.79 | 143.51 | 146.99 | 145.99 | 2.18 | 66,919.66 | 7,447,505 | 3.01 | 3,314,079 | 3.26 | 48.38 | 108 |
| 63 | 31-Dec | 142.50 | 144.89 | 141.20 | 143.85 | 143.74 | 1.30 | 65,490.13 | 9,324,922 | 3.77 | 4,271,905 | 4.20 | 61.40 | 139 |
| 64 | 30-Dec | 139.91 | 142.50 | 138.11 | 142.01 | 141.35 | 1.50 | 64,652.44 | 15,268,073 | 6.18 | 9,000,272 | 8.86 | 127.22 | 292 |
| 65 | 29-Dec | 139.77 | 140.36 | 138.66 | 139.91 | 139.41 | 0.10 | 63,696.38 | 5,185,660 | 2.10 | 2,997,070 | 2.95 | 41.78 | 97 |
| 66 | 26-Dec | 140.00 | 140.68 | 139.15 | 139.77 | 139.82 | -0.01 | 63,632.64 | 2,470,349 | 1.00 | 1,015,923 | 1.00 | 14.20 | 33 |
| 67 | 24-Dec | 141.21 | 141.65 | 139.37 | 139.78 | 140.46 | -0.79 | 63,637.19 | 4,090,710 | 1.66 | 1,717,860 | 1.69 | 24.13 | 56 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK