| Macro-sector: Financial Services | Band: 20 | High52 Price: 363.2 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 15-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 250.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 45,246,937 | Low52 Date: 12-Mar-2025 | SHP: 18.77 / 1.29 / 31.85 / 48.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 301.85 / 264.1 | Week: 295.8 / 279.8 | Day: 282.9 / 279.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 281.00 | 282.90 | 279.00 | 279.85 | 280.72 | -0.44 | 1,266.24 | 19,620 | 2.87 | 12,412 | 3.34 | 0.35 | 6 |
| 2 | 10-Jul | 282.90 | 286.75 | 279.65 | 281.10 | 282.54 | -0.12 | 1,271.89 | 36,785 | 5.37 | 22,758 | 6.12 | 0.64 | 10 |
| 3 | 09-Jul | 285.25 | 285.25 | 275.00 | 281.45 | 279.56 | -0.35 | 1,273.48 | 58,820 | 8.59 | 28,840 | 7.75 | 0.81 | 13 |
| 4 | 08-Jul | 284.85 | 285.75 | 279.10 | 282.45 | 281.45 | 0.05 | 1,278.00 | 42,372 | 6.19 | 26,136 | 7.02 | 0.74 | 12 |
| 5 | 07-Jul | 284.25 | 284.25 | 279.85 | 282.30 | 282.10 | 0.30 | 1,277.32 | 24,961 | 3.65 | 14,235 | 3.83 | 0.40 | 7 |
| 6 | 04-Jul | 282.95 | 284.95 | 279.80 | 281.45 | 281.29 | 0.30 | 1,273.48 | 52,896 | 7.72 | 32,673 | 8.78 | 0.92 | 15 |
| 7 | 03-Jul | 286.05 | 287.00 | 280.00 | 280.60 | 282.84 | -1.37 | 1,269.63 | 143,107 | 20.90 | 63,666 | 17.11 | 1.80 | 29 |
| 8 | 02-Jul | 292.00 | 292.05 | 283.05 | 284.50 | 285.49 | -1.57 | 1,287.28 | 69,371 | 10.13 | 50,425 | 13.55 | 1.44 | 23 |
| 9 | 01-Jul | 293.00 | 295.35 | 288.55 | 289.05 | 290.15 | -1.28 | 1,307.86 | 38,731 | 5.66 | 23,959 | 6.44 | 0.70 | 11 |
| 10 | 30-Jun | 293.00 | 295.80 | 291.00 | 292.80 | 293.06 | -0.02 | 1,324.83 | 52,578 | 7.68 | 28,369 | 7.62 | 0.83 | 13 |
| 11 | 27-Jun | 295.00 | 298.00 | 292.00 | 292.85 | 294.25 | -0.66 | 1,325.06 | 25,472 | 3.72 | 16,534 | 4.44 | 0.49 | 8 |
| 12 | 26-Jun | 290.90 | 300.90 | 290.90 | 294.80 | 295.93 | 1.34 | 1,333.88 | 50,762 | 7.41 | 28,644 | 7.70 | 0.85 | 13 |
| 13 | 25-Jun | 294.45 | 295.00 | 290.10 | 290.90 | 291.75 | -0.22 | 1,316.23 | 24,817 | 3.62 | 15,189 | 4.08 | 0.44 | 7 |
| 14 | 24-Jun | 295.00 | 296.25 | 288.50 | 291.55 | 291.58 | 0.03 | 1,319.17 | 137,721 | 20.11 | 116,374 | 31.27 | 3.39 | 53 |
| 15 | 23-Jun | 291.10 | 295.95 | 289.85 | 291.45 | 293.56 | -0.14 | 1,318.72 | 44,785 | 6.54 | 33,246 | 8.93 | 0.98 | 15 |
| 16 | 20-Jun | 297.80 | 297.80 | 291.05 | 291.85 | 292.11 | -0.53 | 1,320.53 | 12,941 | 1.89 | 8,164 | 2.19 | 0.24 | 4 |
| 17 | 19-Jun | 300.75 | 300.80 | 291.05 | 293.40 | 296.74 | -1.48 | 1,327.55 | 63,760 | 9.31 | 57,369 | 15.42 | 1.70 | 26 |
| 18 | 18-Jun | 305.40 | 305.40 | 297.00 | 297.80 | 299.09 | -1.50 | 1,347.45 | 20,588 | 3.01 | 14,757 | 3.97 | 0.44 | 7 |
| 19 | 17-Jun | 300.10 | 310.40 | 298.25 | 302.35 | 303.09 | 0.77 | 1,368.04 | 34,689 | 5.07 | 18,916 | 5.08 | 0.57 | 9 |
| 20 | 16-Jun | 300.20 | 305.00 | 297.55 | 300.05 | 300.41 | -1.02 | 1,357.63 | 24,222 | 3.54 | 18,994 | 5.10 | 0.57 | 9 |
| 21 | 13-Jun | 302.75 | 308.95 | 297.05 | 303.15 | 301.14 | -0.98 | 1,371.66 | 37,903 | 5.53 | 23,803 | 6.40 | 0.72 | 11 |
| 22 | 12-Jun | 308.95 | 310.95 | 303.60 | 306.15 | 306.94 | 0.38 | 1,385.23 | 129,115 | 18.85 | 84,230 | 22.64 | 2.59 | 39 |
| 23 | 11-Jun | 307.00 | 307.00 | 303.00 | 305.00 | 304.64 | 0.31 | 1,380.00 | 32,023 | 4.68 | 22,561 | 6.06 | 0.69 | 10 |
| 24 | 10-Jun | 306.00 | 306.00 | 301.40 | 304.05 | 303.94 | 0.16 | 1,375.73 | 29,739 | 4.34 | 18,480 | 4.97 | 0.56 | 8 |
| 25 | 09-Jun | 297.90 | 307.35 | 295.60 | 303.55 | 303.21 | 3.42 | 1,373.47 | 95,629 | 13.96 | 64,719 | 17.39 | 1.96 | 30 |
| 26 | 06-Jun | 295.00 | 299.90 | 290.30 | 293.50 | 294.99 | 0.48 | 1,328.00 | 26,680 | 3.90 | 13,098 | 3.52 | 0.39 | 6 |
| 27 | 05-Jun | 297.15 | 297.15 | 291.05 | 292.10 | 293.71 | -0.71 | 1,321.66 | 8,524 | 1.24 | 4,256 | 1.14 | 0.13 | 2 |
| 28 | 04-Jun | 293.55 | 298.40 | 290.00 | 294.20 | 294.07 | 0.22 | 1,331.16 | 17,589 | 2.57 | 9,313 | 2.50 | 0.27 | 4 |
| 29 | 03-Jun | 298.95 | 299.20 | 292.05 | 293.55 | 295.67 | -0.84 | 1,328.22 | 16,941 | 2.47 | 7,609 | 2.04 | 0.22 | 3 |
| 30 | 02-Jun | 297.05 | 300.00 | 293.20 | 296.05 | 296.58 | -0.34 | 1,339.54 | 24,385 | 3.56 | 12,233 | 3.29 | 0.36 | 6 |
| 31 | 30-May | 301.85 | 301.85 | 295.00 | 297.05 | 296.72 | -0.44 | 1,344.06 | 12,089 | 1.77 | 7,356 | 1.98 | 0.22 | 3 |
| 32 | 29-May | 289.95 | 301.40 | 289.95 | 298.35 | 295.80 | 3.58 | 1,349.94 | 52,551 | 7.67 | 30,334 | 8.15 | 0.90 | 14 |
| 33 | 28-May | 292.85 | 293.15 | 286.30 | 288.05 | 290.28 | -1.57 | 1,303.34 | 10,326 | 1.51 | 5,553 | 1.49 | 0.16 | 3 |
| 34 | 27-May | 292.05 | 294.95 | 291.25 | 292.65 | 293.12 | -0.34 | 1,324.15 | 13,089 | 1.91 | 8,201 | 2.20 | 0.24 | 4 |
| 35 | 26-May | 292.15 | 296.00 | 290.60 | 293.65 | 293.46 | -0.71 | 1,328.68 | 19,776 | 2.89 | 8,092 | 2.17 | 0.24 | 4 |
| 36 | 23-May | 296.75 | 296.75 | 290.75 | 295.75 | 293.89 | 0.37 | 1,338.18 | 14,848 | 2.17 | 8,675 | 2.33 | 0.25 | 4 |
| 37 | 22-May | 290.05 | 296.00 | 287.05 | 294.65 | 291.36 | 0.02 | 1,333.20 | 21,714 | 3.17 | 8,832 | 2.37 | 0.26 | 4 |
| 38 | 21-May | 286.50 | 296.65 | 283.10 | 294.60 | 290.10 | 3.35 | 1,332.97 | 38,817 | 5.67 | 24,598 | 6.61 | 0.71 | 11 |
| 39 | 20-May | 290.00 | 290.00 | 283.00 | 285.05 | 286.37 | -0.90 | 1,289.76 | 14,750 | 2.15 | 6,580 | 1.77 | 0.19 | 3 |
| 40 | 19-May | 289.05 | 290.65 | 285.80 | 287.65 | 288.03 | 0.19 | 1,301.53 | 18,253 | 2.67 | 8,030 | 2.16 | 0.23 | 4 |
| 41 | 16-May | 287.70 | 289.45 | 285.00 | 287.10 | 286.36 | -0.10 | 1,299.04 | 21,222 | 3.10 | 10,718 | 2.88 | 0.31 | 5 |
| 42 | 15-May | 290.95 | 290.95 | 283.20 | 287.40 | 286.64 | 1.11 | 1,300.40 | 22,493 | 3.28 | 10,767 | 2.89 | 0.31 | 5 |
| 43 | 14-May | 276.45 | 286.80 | 276.30 | 284.25 | 281.52 | 2.95 | 1,286.14 | 41,100 | 6.00 | 19,451 | 5.23 | 0.55 | 9 |
| 44 | 13-May | 277.00 | 277.50 | 273.40 | 276.10 | 275.91 | -0.45 | 1,249.27 | 28,740 | 4.20 | 16,060 | 4.32 | 0.44 | 7 |
| 45 | 12-May | 273.00 | 278.80 | 273.00 | 277.35 | 276.56 | 3.99 | 1,254.92 | 26,814 | 3.92 | 15,751 | 4.23 | 0.44 | 7 |
| 46 | 09-May | 272.05 | 275.20 | 264.10 | 266.70 | 266.82 | -3.12 | 1,206.74 | 54,091 | 7.90 | 24,744 | 6.65 | 0.66 | 11 |
| 47 | 08-May | 280.65 | 281.10 | 274.40 | 275.30 | 276.42 | 0.05 | 1,245.65 | 13,848 | 2.02 | 9,193 | 2.47 | 0.25 | 4 |
| 48 | 07-May | 275.00 | 279.15 | 273.35 | 275.15 | 275.76 | -1.99 | 1,244.97 | 32,080 | 4.68 | 18,433 | 4.95 | 0.51 | 8 |
| 49 | 06-May | 290.80 | 290.80 | 279.10 | 280.75 | 282.94 | -2.30 | 1,270.31 | 16,878 | 2.46 | 11,780 | 3.17 | 0.33 | 5 |
| 50 | 05-May | 289.80 | 291.80 | 286.10 | 287.35 | 288.85 | -0.62 | 1,300.17 | 25,821 | 3.77 | 12,397 | 3.33 | 0.36 | 6 |
| 51 | 02-May | 290.20 | 300.20 | 286.30 | 289.15 | 291.75 | -1.62 | 1,308.32 | 37,045 | 5.41 | 12,522 | 3.37 | 0.37 | 6 |
| 52 | 30-Apr | 293.00 | 306.50 | 286.35 | 293.90 | 297.06 | 0.31 | 1,329.81 | 80,221 | 11.71 | 29,589 | 7.95 | 0.88 | 13 |
| 53 | 29-Apr | 306.90 | 311.95 | 290.05 | 293.00 | 304.17 | -3.54 | 1,325.00 | 280,034 | 40.89 | 55,527 | 14.92 | 1.69 | 25 |
| 54 | 28-Apr | 291.00 | 305.00 | 291.00 | 303.75 | 301.70 | 4.90 | 1,374.38 | 56,766 | 8.29 | 34,215 | 9.20 | 1.03 | 16 |
| 55 | 25-Apr | 299.10 | 300.05 | 287.10 | 289.55 | 293.02 | -3.19 | 1,310.13 | 29,721 | 4.34 | 14,836 | 3.99 | 0.43 | 7 |
| 56 | 24-Apr | 297.00 | 309.90 | 295.05 | 299.10 | 300.93 | -0.17 | 1,353.34 | 44,964 | 6.57 | 19,718 | 5.30 | 0.59 | 9 |
| 57 | 23-Apr | 305.00 | 305.00 | 296.00 | 299.60 | 300.67 | -0.88 | 1,355.60 | 60,942 | 8.90 | 27,270 | 7.33 | 0.82 | 12 |
| 58 | 22-Apr | 305.85 | 305.90 | 293.05 | 302.25 | 301.29 | -1.19 | 1,367.59 | 64,733 | 9.45 | 22,570 | 6.07 | 0.68 | 10 |
| 59 | 21-Apr | 291.65 | 307.10 | 289.95 | 305.90 | 299.48 | 5.63 | 1,384.10 | 119,351 | 17.43 | 53,887 | 14.48 | 1.61 | 25 |
| 60 | 17-Apr | 282.95 | 299.15 | 282.25 | 289.60 | 290.61 | 2.08 | 1,310.35 | 70,221 | 10.25 | 32,713 | 8.79 | 0.95 | 15 |
| 61 | 16-Apr | 279.90 | 286.60 | 277.15 | 283.70 | 282.70 | 2.20 | 1,283.66 | 42,531 | 6.21 | 28,617 | 7.69 | 0.81 | 13 |
| 62 | 15-Apr | 273.30 | 284.00 | 272.50 | 277.60 | 276.40 | 2.38 | 1,256.05 | 17,270 | 2.52 | 9,730 | 2.61 | 0.27 | 4 |
| 63 | 11-Apr | 268.00 | 277.65 | 265.05 | 271.15 | 271.64 | 1.29 | 1,226.87 | 34,084 | 4.98 | 14,618 | 3.93 | 0.40 | 7 |
| 64 | 09-Apr | 272.90 | 272.95 | 266.50 | 267.70 | 267.79 | -2.00 | 1,211.26 | 6,847 | 1.00 | 3,720 | 1.00 | 0.10 | 2 |
| 65 | 08-Apr | 271.00 | 274.15 | 266.00 | 273.15 | 269.33 | 3.06 | 1,235.92 | 14,873 | 2.17 | 7,189 | 1.93 | 0.19 | 3 |
| 66 | 07-Apr | 260.25 | 267.10 | 260.10 | 265.05 | 263.23 | -3.95 | 1,199.27 | 50,347 | 7.35 | 30,242 | 8.13 | 0.80 | 14 |
| 67 | 04-Apr | 282.60 | 282.65 | 272.20 | 275.95 | 275.50 | -1.76 | 1,248.59 | 11,814 | 1.73 | 6,243 | 1.68 | 0.17 | 3 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB