| Macro-sector: Financial Services | Band: 20 | High52 Price: 330.65 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 206.55 | Barrier: 231.0; Drift%: 3.26 |
| Basic Industry: Other Bank | Total Equity: 45,418,771 | Low52 Date: 30-Mar-2026 | SHP: 17.96 / 0.43 / 28.13 / 53.49 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 279.3 / 258.0 | Week: 266.0 / 257.85 | Day: 239.34 / 216.43 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 231.00 | 239.34 | 216.43 | 238.79 | 234.22 | 4.54 | 1,084.55 | 30,485 | 3.39 | 16,656 | 2.59 | 0.39 | 7 |
| 2 | 01-Apr | 221.90 | 231.00 | 221.90 | 228.43 | 227.87 | 4.35 | 1,037.50 | 23,412 | 2.60 | 10,493 | 1.63 | 0.24 | 4 |
| 3 | 30-Mar | 220.00 | 228.80 | 206.55 | 218.90 | 217.97 | -0.68 | 994.22 | 450,594 | 50.05 | 302,059 | 46.94 | 6.58 | 124 |
| 4 | 27-Mar | 220.00 | 227.00 | 216.20 | 220.40 | 220.53 | -0.20 | 1,001.03 | 183,664 | 20.40 | 114,320 | 17.77 | 2.52 | 47 |
| 5 | 25-Mar | 223.25 | 229.90 | 219.55 | 220.85 | 224.08 | -1.63 | 1,003.07 | 130,386 | 14.48 | 94,052 | 14.62 | 2.11 | 39 |
| 6 | 24-Mar | 223.80 | 231.95 | 222.65 | 224.50 | 224.91 | 0.60 | 1,019.65 | 147,940 | 16.43 | 128,060 | 19.90 | 2.88 | 53 |
| 7 | 23-Mar | 237.00 | 237.90 | 222.80 | 223.15 | 230.25 | -7.04 | 1,013.52 | 102,952 | 11.44 | 75,075 | 11.67 | 1.73 | 31 |
| 8 | 20-Mar | 237.00 | 244.00 | 236.65 | 240.05 | 241.11 | 1.44 | 1,090.28 | 9,533 | 1.06 | 7,013 | 1.09 | 0.17 | 3 |
| 9 | 19-Mar | 238.50 | 241.00 | 235.05 | 236.65 | 239.31 | -1.05 | 1,074.84 | 17,414 | 1.93 | 10,923 | 1.70 | 0.26 | 4 |
| 10 | 18-Mar | 232.25 | 244.85 | 232.25 | 239.15 | 238.32 | 2.44 | 1,086.19 | 44,900 | 4.99 | 33,421 | 5.19 | 0.80 | 14 |
| 11 | 17-Mar | 235.00 | 239.10 | 231.50 | 233.45 | 234.94 | -0.47 | 1,060.30 | 44,044 | 4.89 | 37,400 | 5.81 | 0.88 | 15 |
| 12 | 16-Mar | 237.00 | 240.00 | 232.00 | 234.55 | 235.43 | -1.03 | 1,065.30 | 84,839 | 9.42 | 65,275 | 10.14 | 1.54 | 27 |
| 13 | 13-Mar | 241.75 | 245.25 | 235.10 | 237.00 | 239.51 | -1.96 | 1,076.00 | 28,220 | 3.13 | 21,512 | 3.34 | 0.52 | 9 |
| 14 | 12-Mar | 250.00 | 250.35 | 239.95 | 241.75 | 242.38 | -3.01 | 1,098.00 | 46,739 | 5.19 | 34,535 | 5.37 | 0.84 | 14 |
| 15 | 11-Mar | 250.10 | 254.20 | 249.00 | 249.25 | 250.52 | -0.80 | 1,132.06 | 14,145 | 1.57 | 10,332 | 1.61 | 0.26 | 4 |
| 16 | 10-Mar | 250.05 | 252.95 | 247.60 | 251.25 | 249.35 | 0.76 | 1,141.15 | 26,600 | 2.95 | 20,808 | 3.23 | 0.52 | 9 |
| 17 | 09-Mar | 254.00 | 256.10 | 247.40 | 249.35 | 250.61 | -2.25 | 1,132.52 | 23,267 | 2.58 | 16,875 | 2.62 | 0.42 | 7 |
| 18 | 06-Mar | 258.00 | 265.70 | 253.05 | 255.10 | 255.97 | -0.22 | 1,158.63 | 13,957 | 1.55 | 7,531 | 1.17 | 0.19 | 3 |
| 19 | 05-Mar | 258.15 | 258.15 | 254.25 | 255.65 | 256.16 | -0.43 | 1,161.13 | 17,671 | 1.96 | 12,280 | 1.91 | 0.31 | 5 |
| 20 | 04-Mar | 260.40 | 260.40 | 256.00 | 256.75 | 257.21 | -1.17 | 1,166.13 | 42,007 | 4.67 | 31,291 | 4.86 | 0.80 | 13 |
| 21 | 02-Mar | 262.00 | 263.30 | 258.00 | 259.80 | 260.55 | -0.88 | 1,179.98 | 37,772 | 4.20 | 25,131 | 3.91 | 0.65 | 10 |
| 22 | 27-Feb | 261.20 | 263.15 | 260.10 | 262.10 | 261.89 | 1.35 | 1,190.43 | 16,522 | 1.84 | 11,736 | 1.82 | 0.31 | 5 |
| 23 | 26-Feb | 263.00 | 266.00 | 257.85 | 258.60 | 261.22 | -1.65 | 1,174.53 | 70,827 | 7.87 | 55,182 | 8.58 | 1.44 | 23 |
| 24 | 25-Feb | 264.45 | 266.00 | 262.05 | 262.95 | 263.61 | 0.21 | 1,194.29 | 20,606 | 2.29 | 14,385 | 2.24 | 0.38 | 6 |
| 25 | 24-Feb | 264.45 | 264.45 | 262.00 | 262.40 | 262.59 | -0.29 | 1,191.79 | 9,002 | 1.00 | 6,958 | 1.08 | 0.18 | 3 |
| 26 | 23-Feb | 263.65 | 264.50 | 262.15 | 263.15 | 263.26 | -0.21 | 1,195.19 | 10,289 | 1.14 | 7,157 | 1.11 | 0.19 | 3 |
| 27 | 20-Feb | 264.50 | 264.50 | 262.00 | 263.70 | 263.20 | 0.15 | 1,197.69 | 11,680 | 1.30 | 6,434 | 1.00 | 0.17 | 3 |
| 28 | 19-Feb | 264.50 | 264.50 | 263.00 | 263.30 | 263.38 | -0.08 | 1,195.88 | 10,159 | 1.13 | 7,533 | 1.17 | 0.20 | 3 |
| 29 | 18-Feb | 262.05 | 266.85 | 262.00 | 263.50 | 263.68 | -0.60 | 1,196.78 | 15,510 | 1.72 | 10,336 | 1.61 | 0.27 | 4 |
| 30 | 17-Feb | 266.00 | 269.95 | 264.80 | 265.10 | 266.24 | -0.56 | 1,204.05 | 14,049 | 1.56 | 10,484 | 1.63 | 0.28 | 4 |
| 31 | 16-Feb | 266.05 | 272.30 | 266.00 | 266.60 | 267.38 | -2.24 | 1,210.86 | 13,488 | 1.50 | 8,362 | 1.30 | 0.22 | 3 |
| 32 | 13-Feb | 270.50 | 274.30 | 267.80 | 272.70 | 271.99 | 0.66 | 1,238.57 | 43,021 | 4.78 | 22,610 | 3.51 | 0.61 | 9 |
| 33 | 12-Feb | 270.00 | 272.00 | 268.30 | 270.90 | 270.04 | -0.40 | 1,230.39 | 23,699 | 2.63 | 17,606 | 2.74 | 0.48 | 7 |
| 34 | 11-Feb | 271.95 | 273.45 | 266.80 | 272.00 | 271.83 | 0.63 | 1,235.00 | 49,678 | 5.52 | 28,440 | 4.42 | 0.77 | 12 |
| 35 | 10-Feb | 264.50 | 271.95 | 264.50 | 270.30 | 269.16 | 2.31 | 1,227.67 | 43,766 | 4.86 | 30,138 | 4.68 | 0.81 | 12 |
| 36 | 09-Feb | 258.00 | 265.00 | 258.00 | 264.20 | 262.87 | 0.99 | 1,199.96 | 19,354 | 2.15 | 13,507 | 2.10 | 0.36 | 6 |
| 37 | 06-Feb | 259.95 | 263.50 | 256.50 | 261.60 | 260.43 | 1.51 | 1,188.16 | 32,416 | 3.60 | 22,035 | 3.42 | 0.57 | 9 |
| 38 | 05-Feb | 255.20 | 260.20 | 255.20 | 257.70 | 257.11 | -0.15 | 1,170.44 | 21,266 | 2.36 | 13,854 | 2.15 | 0.36 | 6 |
| 39 | 04-Feb | 257.45 | 259.40 | 256.60 | 258.10 | 257.93 | 0.53 | 1,172.26 | 12,863 | 1.43 | 8,808 | 1.37 | 0.23 | 4 |
| 40 | 03-Feb | 258.20 | 266.95 | 255.65 | 256.75 | 258.18 | -0.02 | 1,166.13 | 27,453 | 3.05 | 20,674 | 3.21 | 0.53 | 9 |
| 41 | 02-Feb | 255.80 | 257.45 | 251.00 | 256.80 | 254.23 | 0.39 | 1,166.35 | 22,766 | 2.53 | 12,616 | 1.96 | 0.32 | 5 |
| 42 | 01-Feb | 256.55 | 262.30 | 255.05 | 255.80 | 256.47 | -0.47 | 1,161.81 | 18,717 | 2.08 | 13,652 | 2.12 | 0.35 | 6 |
| 43 | 30-Jan | 256.10 | 259.65 | 254.85 | 257.00 | 257.85 | 0.84 | 1,167.00 | 19,298 | 2.14 | 12,567 | 1.95 | 0.32 | 5 |
| 44 | 29-Jan | 259.50 | 259.95 | 250.85 | 254.85 | 254.09 | -0.80 | 1,157.50 | 35,428 | 3.94 | 17,146 | 2.66 | 0.44 | 7 |
| 45 | 28-Jan | 257.40 | 260.00 | 252.40 | 256.90 | 255.75 | 0.20 | 1,166.81 | 14,393 | 1.60 | 8,807 | 1.37 | 0.23 | 4 |
| 46 | 27-Jan | 253.05 | 259.00 | 252.35 | 256.40 | 254.10 | 0.81 | 1,164.54 | 20,012 | 2.22 | 12,396 | 1.93 | 0.31 | 5 |
| 47 | 23-Jan | 254.00 | 257.70 | 252.35 | 254.35 | 255.20 | 0.18 | 1,155.23 | 14,302 | 1.59 | 9,363 | 1.46 | 0.24 | 4 |
| 48 | 22-Jan | 255.00 | 259.00 | 250.00 | 253.90 | 253.40 | 0.04 | 1,153.18 | 30,255 | 3.36 | 18,937 | 2.94 | 0.48 | 8 |
| 49 | 21-Jan | 257.05 | 259.70 | 250.05 | 253.80 | 254.10 | -1.99 | 1,152.73 | 34,121 | 3.79 | 22,948 | 3.57 | 0.58 | 10 |
| 50 | 20-Jan | 265.00 | 265.00 | 257.05 | 258.95 | 260.19 | -0.90 | 1,176.12 | 43,495 | 4.83 | 33,294 | 5.17 | 0.87 | 14 |
| 51 | 19-Jan | 265.00 | 265.85 | 260.25 | 261.30 | 261.57 | -0.23 | 1,186.79 | 11,525 | 1.28 | 7,724 | 1.20 | 0.20 | 3 |
| 52 | 16-Jan | 261.05 | 264.45 | 261.00 | 261.90 | 261.98 | -0.59 | 1,189.52 | 27,482 | 3.05 | 20,967 | 3.26 | 0.55 | 9 |
| 53 | 14-Jan | 262.00 | 265.75 | 262.00 | 263.45 | 263.34 | -0.02 | 1,196.56 | 11,552 | 1.28 | 7,437 | 1.16 | 0.20 | 3 |
| 54 | 13-Jan | 265.00 | 265.00 | 262.45 | 263.50 | 263.68 | -0.08 | 1,196.78 | 12,548 | 1.39 | 8,272 | 1.29 | 0.22 | 4 |
| 55 | 12-Jan | 261.00 | 265.00 | 261.00 | 263.70 | 261.85 | 0.40 | 1,197.69 | 28,094 | 3.12 | 20,409 | 3.17 | 0.53 | 9 |
| 56 | 09-Jan | 268.00 | 268.00 | 261.00 | 262.65 | 264.06 | -0.74 | 1,192.92 | 20,435 | 2.27 | 13,920 | 2.16 | 0.37 | 6 |
| 57 | 08-Jan | 267.00 | 269.90 | 263.00 | 264.60 | 265.42 | -1.84 | 1,201.78 | 20,342 | 2.26 | 12,294 | 1.91 | 0.33 | 5 |
| 58 | 07-Jan | 270.50 | 270.50 | 266.40 | 269.55 | 268.04 | 0.63 | 1,224.26 | 15,516 | 1.72 | 10,515 | 1.63 | 0.28 | 4 |
| 59 | 06-Jan | 270.00 | 270.50 | 267.10 | 267.85 | 268.50 | -1.14 | 1,216.54 | 15,761 | 1.75 | 9,630 | 1.50 | 0.26 | 4 |
| 60 | 05-Jan | 274.00 | 275.50 | 268.80 | 270.95 | 271.71 | 0.04 | 1,230.62 | 36,958 | 4.11 | 22,109 | 3.44 | 0.60 | 9 |
| 61 | 02-Jan | 263.80 | 275.50 | 263.80 | 270.85 | 270.41 | 2.79 | 1,230.17 | 61,230 | 6.80 | 37,026 | 5.75 | 1.00 | 16 |
| 62 | 01-Jan | 266.95 | 266.95 | 260.50 | 263.50 | 262.83 | -0.02 | 1,196.78 | 29,988 | 3.33 | 19,952 | 3.10 | 0.52 | 8 |
| 63 | 31-Dec | 263.85 | 264.00 | 261.50 | 263.55 | 263.05 | 1.00 | 1,197.01 | 12,093 | 1.34 | 9,029 | 1.40 | 0.24 | 4 |
| 64 | 30-Dec | 264.00 | 264.00 | 259.80 | 260.95 | 261.67 | -0.29 | 1,185.20 | 15,753 | 1.75 | 11,524 | 1.79 | 0.30 | 5 |
| 65 | 29-Dec | 269.00 | 269.00 | 259.80 | 261.70 | 261.92 | -1.08 | 1,188.61 | 21,245 | 2.36 | 13,474 | 2.09 | 0.35 | 6 |
| 66 | 26-Dec | 263.05 | 268.00 | 261.00 | 264.55 | 263.17 | 0.59 | 1,201.55 | 29,996 | 3.33 | 22,614 | 3.51 | 0.60 | 10 |
| 67 | 24-Dec | 267.85 | 267.85 | 262.00 | 263.00 | 264.05 | -0.28 | 1,194.00 | 28,132 | 3.12 | 17,206 | 2.67 | 0.45 | 7 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB