| Macro-sector: Financial Services | Band: 20 | High52 Price: 404.8 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-May-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10 | Low52 Price: 250.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 45,246,937 | Low52 Date: 12-Mar-2025 | SHP: 18.77 / 1.36 / 31.31 / 48.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 289.55 / 250.0 | Week: 289.55 / 258.0 | Day: 286.0 / 275.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 282.60 | 282.65 | 272.20 | 275.95 | 275.50 | -1.76 | 1,248.59 | 11,814 | 0.49 | 6,243 | 0.95 | 0.17 | 0.03 |
| 2 | 03-Apr | 280.15 | 286.00 | 275.05 | 280.90 | 281.85 | 0.25 | 1,270.99 | 26,889 | 1.12 | 6,575 | 1.00 | 0.19 | 0.03 |
| 3 | 02-Apr | 265.75 | 285.00 | 261.70 | 280.20 | 278.52 | 5.44 | 1,267.82 | 86,114 | 3.59 | 56,654 | 8.62 | 1.58 | 0.26 |
| 4 | 01-Apr | 255.00 | 268.75 | 254.95 | 265.75 | 265.07 | 2.41 | 1,202.44 | 27,835 | 1.16 | 13,845 | 2.11 | 0.37 | 0.06 |
| 5 | 28-Mar | 266.40 | 273.35 | 258.00 | 259.50 | 262.60 | -2.57 | 1,174.16 | 69,462 | 2.89 | 40,953 | 6.23 | 1.08 | 0.19 |
| 6 | 27-Mar | 270.50 | 276.45 | 265.00 | 266.35 | 270.16 | -3.60 | 1,205.15 | 56,898 | 2.37 | 38,512 | 5.86 | 1.04 | 0.18 |
| 7 | 26-Mar | 277.55 | 282.40 | 275.00 | 276.30 | 278.64 | -0.58 | 1,250.17 | 46,237 | 1.93 | 34,028 | 5.17 | 0.95 | 0.15 |
| 8 | 25-Mar | 285.50 | 288.55 | 277.05 | 277.90 | 282.94 | -2.66 | 1,257.41 | 55,211 | 2.30 | 34,321 | 5.22 | 0.97 | 0.16 |
| 9 | 24-Mar | 281.25 | 289.55 | 281.25 | 285.50 | 285.81 | 1.10 | 1,291.80 | 38,806 | 1.62 | 25,104 | 3.82 | 0.72 | 0.11 |
| 10 | 21-Mar | 278.10 | 286.00 | 278.10 | 282.40 | 282.82 | 1.55 | 1,277.77 | 65,844 | 2.74 | 46,921 | 7.14 | 1.33 | 0.21 |
| 11 | 20-Mar | 271.10 | 279.90 | 271.10 | 278.10 | 277.23 | 2.73 | 1,258.32 | 50,441 | 2.10 | 31,487 | 4.79 | 0.87 | 0.14 |
| 12 | 19-Mar | 261.30 | 271.95 | 260.15 | 270.70 | 268.47 | 4.64 | 1,224.83 | 47,600 | 1.98 | 26,203 | 3.98 | 0.70 | 0.12 |
| 13 | 18-Mar | 258.95 | 264.90 | 255.05 | 258.70 | 259.18 | -0.10 | 1,170.54 | 64,586 | 2.69 | 42,697 | 6.49 | 1.11 | 0.19 |
| 14 | 17-Mar | 260.30 | 267.95 | 252.00 | 258.95 | 258.18 | -0.80 | 1,171.67 | 499,801 | 20.81 | 283,680 | 43.14 | 7.32 | 1.29 |
| 15 | 13-Mar | 259.95 | 265.05 | 251.70 | 261.05 | 261.30 | 1.69 | 1,181.17 | 34,790 | 1.45 | 23,538 | 3.58 | 0.62 | 0.11 |
| 16 | 12-Mar | 262.60 | 264.95 | 250.00 | 256.70 | 254.08 | -2.25 | 1,161.49 | 72,918 | 3.04 | 43,778 | 6.66 | 1.11 | 0.20 |
| 17 | 11-Mar | 271.00 | 274.75 | 262.00 | 262.60 | 268.86 | -3.62 | 1,188.18 | 37,605 | 1.57 | 25,466 | 3.87 | 0.68 | 0.12 |
| 18 | 10-Mar | 271.05 | 280.00 | 270.00 | 272.45 | 272.27 | -0.44 | 1,232.75 | 32,991 | 1.37 | 28,854 | 4.39 | 0.79 | 0.13 |
| 19 | 07-Mar | 278.20 | 278.20 | 270.00 | 273.65 | 272.52 | -0.58 | 1,238.18 | 32,460 | 1.35 | 21,159 | 3.22 | 0.58 | 0.10 |
| 20 | 06-Mar | 265.80 | 276.60 | 263.00 | 275.25 | 271.65 | 4.04 | 1,245.42 | 32,622 | 1.36 | 16,962 | 2.58 | 0.46 | 0.08 |
| 21 | 05-Mar | 257.95 | 267.95 | 254.05 | 264.55 | 263.95 | 1.30 | 1,197.01 | 24,018 | 1.00 | 10,826 | 1.65 | 0.29 | 0.05 |
| 22 | 04-Mar | 254.55 | 269.95 | 253.80 | 261.15 | 257.36 | 0.91 | 1,181.62 | 62,200 | 2.59 | 46,717 | 7.10 | 1.20 | 0.21 |
| 23 | 03-Mar | 270.40 | 270.40 | 253.55 | 258.80 | 258.00 | -3.31 | 1,170.99 | 49,607 | 2.07 | 28,620 | 4.35 | 0.00 | 0.13 |
| 24 | 28-Feb | 272.05 | 273.70 | 266.10 | 267.65 | 269.61 | -2.69 | 1,211.03 | 83,705 | 3.48 | 70,931 | 10.79 | 1.91 | 0.32 |
| 25 | 27-Feb | 280.00 | 282.40 | 274.15 | 275.05 | 276.82 | -1.20 | 1,244.52 | 18,021 | 0.75 | 11,758 | 1.79 | 0.33 | 0.05 |
| 26 | 25-Feb | 276.00 | 283.00 | 276.00 | 278.40 | 278.54 | -0.13 | 1,259.67 | 13,729 | 0.57 | 6,366 | 0.97 | 0.18 | 0.03 |
| 27 | 24-Feb | 280.60 | 282.10 | 274.90 | 278.75 | 278.44 | -1.73 | 1,261.26 | 27,493 | 1.14 | 17,972 | 2.73 | 0.50 | 0.08 |
| 28 | 21-Feb | 289.10 | 292.75 | 283.00 | 283.65 | 286.23 | -2.84 | 1,283.43 | 19,309 | 0.80 | 12,289 | 1.87 | 0.35 | 0.06 |
| 29 | 20-Feb | 282.20 | 293.05 | 282.20 | 291.95 | 287.11 | 1.87 | 1,320.98 | 213,181 | 8.88 | 207,355 | 31.53 | 5.95 | 0.94 |
| 30 | 19-Feb | 282.00 | 290.65 | 279.80 | 286.60 | 286.47 | 0.49 | 1,296.78 | 19,309 | 0.80 | 11,390 | 1.73 | 0.33 | 0.05 |
| 31 | 18-Feb | 290.00 | 290.35 | 279.00 | 285.20 | 284.46 | -1.82 | 1,290.44 | 26,833 | 1.12 | 14,844 | 2.26 | 0.42 | 0.07 |
| 32 | 17-Feb | 292.95 | 292.95 | 283.00 | 290.50 | 287.67 | -0.62 | 1,314.42 | 36,313 | 1.51 | 16,109 | 2.45 | 0.46 | 0.07 |
| 33 | 14-Feb | 301.20 | 304.00 | 290.90 | 292.30 | 297.21 | -3.64 | 1,322.57 | 101,676 | 4.23 | 57,350 | 8.72 | 1.70 | 0.26 |
| 34 | 13-Feb | 302.80 | 305.75 | 295.00 | 303.35 | 302.07 | 0.70 | 1,372.57 | 71,365 | 2.97 | 40,383 | 6.14 | 1.22 | 0.18 |
| 35 | 12-Feb | 307.75 | 307.75 | 294.55 | 301.25 | 300.76 | -0.64 | 1,363.06 | 67,782 | 2.82 | 42,658 | 6.49 | 1.28 | 0.19 |
| 36 | 11-Feb | 317.15 | 317.15 | 301.35 | 303.20 | 305.96 | -2.96 | 1,371.89 | 60,469 | 2.52 | 27,887 | 4.24 | 0.85 | 0.13 |
| 37 | 10-Feb | 305.05 | 317.70 | 305.00 | 312.45 | 312.24 | 3.00 | 1,413.74 | 223,209 | 9.29 | 113,282 | 17.23 | 3.54 | 0.52 |
| 38 | 07-Feb | 303.00 | 309.00 | 297.05 | 303.35 | 301.24 | 1.08 | 1,372.57 | 413,149 | 17.20 | 346,542 | 52.70 | 10.44 | 1.58 |
| 39 | 06-Feb | 300.95 | 300.95 | 294.95 | 300.10 | 298.77 | 1.45 | 1,357.86 | 42,770 | 1.78 | 29,535 | 4.49 | 0.88 | 0.13 |
| 40 | 05-Feb | 302.00 | 303.95 | 291.15 | 295.80 | 300.78 | -2.10 | 1,338.40 | 77,669 | 3.23 | 52,530 | 7.99 | 1.58 | 0.24 |
| 41 | 04-Feb | 303.95 | 304.90 | 300.10 | 302.15 | 301.61 | 0.58 | 1,367.14 | 18,190 | 0.76 | 13,567 | 2.06 | 0.41 | 0.06 |
| 42 | 03-Feb | 299.05 | 304.40 | 296.05 | 300.40 | 302.55 | -0.79 | 1,359.22 | 44,127 | 1.84 | 33,695 | 5.12 | 1.02 | 0.15 |
| 43 | 01-Feb | 302.90 | 310.00 | 300.65 | 302.80 | 303.16 | 0.45 | 1,370.08 | 23,324 | 0.97 | 15,765 | 2.40 | 0.48 | 0.07 |
| 44 | 31-Jan | 303.05 | 305.40 | 297.00 | 301.45 | 300.25 | -0.53 | 1,363.97 | 25,820 | 1.07 | 15,042 | 2.29 | 0.45 | 0.07 |
| 45 | 30-Jan | 309.40 | 309.40 | 299.95 | 303.05 | 302.48 | 1.29 | 1,371.21 | 53,353 | 2.22 | 28,483 | 4.33 | 0.86 | 0.13 |
| 46 | 29-Jan | 292.55 | 302.55 | 292.50 | 299.20 | 296.01 | 2.27 | 1,353.79 | 26,788 | 1.12 | 13,042 | 1.98 | 0.39 | 0.06 |
| 47 | 28-Jan | 286.00 | 305.50 | 286.00 | 292.55 | 289.84 | 1.53 | 1,323.70 | 28,887 | 1.20 | 19,806 | 3.01 | 0.57 | 0.09 |
| 48 | 27-Jan | 294.10 | 296.00 | 287.25 | 288.15 | 288.72 | -2.02 | 1,303.79 | 38,147 | 1.59 | 25,283 | 3.84 | 0.73 | 0.12 |
| 49 | 24-Jan | 300.55 | 302.00 | 290.25 | 294.10 | 298.27 | -2.15 | 1,330.71 | 54,034 | 2.25 | 42,414 | 6.45 | 1.27 | 0.19 |
| 50 | 23-Jan | 295.20 | 303.00 | 295.20 | 300.55 | 299.97 | 0.33 | 1,359.90 | 78,675 | 3.28 | 60,009 | 9.13 | 1.80 | 0.27 |
| 51 | 22-Jan | 306.00 | 306.00 | 295.00 | 299.55 | 299.90 | -1.49 | 1,355.37 | 47,882 | 1.99 | 40,720 | 6.19 | 1.22 | 0.19 |
| 52 | 21-Jan | 304.15 | 306.10 | 302.50 | 304.00 | 304.01 | -0.05 | 1,375.00 | 37,073 | 1.54 | 28,751 | 4.37 | 0.87 | 0.13 |
| 53 | 20-Jan | 305.00 | 305.95 | 303.00 | 304.15 | 304.52 | 0.38 | 1,376.19 | 11,927 | 0.50 | 8,009 | 1.22 | 0.24 | 0.04 |
| 54 | 17-Jan | 299.60 | 304.80 | 299.60 | 303.00 | 302.20 | 0.25 | 1,370.00 | 18,326 | 0.76 | 11,904 | 1.81 | 0.36 | 0.05 |
| 55 | 16-Jan | 304.85 | 304.85 | 299.30 | 302.25 | 301.96 | 0.73 | 1,367.59 | 40,073 | 1.67 | 30,444 | 4.63 | 0.92 | 0.14 |
| 56 | 15-Jan | 295.05 | 302.55 | 295.05 | 300.05 | 300.41 | 0.25 | 1,357.63 | 14,056 | 0.59 | 8,998 | 1.37 | 0.27 | 0.04 |
| 57 | 14-Jan | 299.50 | 304.45 | 293.95 | 299.30 | 300.87 | -0.07 | 1,354.24 | 83,614 | 3.48 | 56,324 | 8.57 | 1.69 | 0.26 |
| 58 | 13-Jan | 300.60 | 305.50 | 296.10 | 299.50 | 303.09 | -1.90 | 1,355.15 | 83,543 | 3.48 | 61,593 | 9.37 | 1.87 | 0.28 |
| 59 | 10-Jan | 307.40 | 309.30 | 303.10 | 305.20 | 305.85 | -0.72 | 1,380.94 | 50,529 | 2.10 | 34,860 | 5.30 | 1.07 | 0.16 |
| 60 | 09-Jan | 308.00 | 310.55 | 304.95 | 307.40 | 308.07 | 0.80 | 1,390.89 | 81,835 | 3.41 | 51,124 | 7.77 | 1.57 | 0.23 |
| 61 | 08-Jan | 300.00 | 306.60 | 298.00 | 304.95 | 303.50 | 1.03 | 1,379.81 | 120,431 | 5.01 | 77,304 | 11.76 | 2.35 | 0.35 |
| 62 | 07-Jan | 297.35 | 306.00 | 295.00 | 301.80 | 301.50 | 2.34 | 1,365.55 | 134,113 | 5.58 | 75,483 | 11.48 | 2.28 | 0.34 |
| 63 | 06-Jan | 292.35 | 300.00 | 292.00 | 294.75 | 295.67 | 2.75 | 1,333.65 | 230,597 | 9.60 | 142,859 | 21.72 | 4.22 | 0.65 |
| 64 | 03-Jan | 299.50 | 300.85 | 277.60 | 286.65 | 293.90 | -2.49 | 1,297.00 | 121,419 | 5.06 | 45,420 | 6.91 | 1.33 | 0.21 |
| 65 | 02-Jan | 293.25 | 294.75 | 287.70 | 293.80 | 291.37 | 0.12 | 1,329.36 | 24,929 | 1.04 | 15,431 | 2.35 | 0.45 | 0.07 |
| 66 | 01-Jan | 290.00 | 294.00 | 288.05 | 293.45 | 291.87 | 0.10 | 1,327.77 | 27,211 | 1.13 | 13,368 | 2.03 | 0.39 | 0.06 |
| 67 | 31-Dec | 284.50 | 295.90 | 281.05 | 293.15 | 291.14 | 2.88 | 1,326.41 | 136,058 | 5.66 | 83,423 | 12.69 | 2.43 | 0.38 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB