| 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: 250.0 | Barrier: 285.45; Drift%: -5.72 |
| Basic Industry: Other Bank | Total Equity: 45,286,187 | Low52 Date: 12-Mar-2025 | SHP: 18.75 / 1.26 / 27.97 / 52.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 305.0 / 276.1 | Week: 292.25 / 280.1 | Day: 273.1 / 268.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 273.10 | 273.10 | 268.90 | 270.00 | 270.95 | -0.64 | 1,222.00 | 20,399 | 1.99 | 15,492 | 2.15 | 0.42 | 7 |
| 2 | 11-Nov | 268.05 | 273.45 | 266.40 | 271.75 | 270.21 | 1.00 | 1,230.65 | 21,635 | 2.11 | 14,067 | 1.95 | 0.38 | 6 |
| 3 | 10-Nov | 271.10 | 273.85 | 267.00 | 269.05 | 268.77 | -1.27 | 1,218.42 | 23,309 | 2.27 | 14,701 | 2.04 | 0.40 | 7 |
| 4 | 07-Nov | 268.65 | 274.60 | 267.00 | 272.50 | 272.48 | 1.43 | 1,234.05 | 41,070 | 4.01 | 33,595 | 4.66 | 0.92 | 15 |
| 5 | 06-Nov | 277.90 | 277.90 | 264.15 | 268.65 | 267.65 | -1.67 | 1,216.61 | 47,076 | 4.59 | 31,407 | 4.35 | 0.84 | 14 |
| 6 | 04-Nov | 278.05 | 280.55 | 272.00 | 273.20 | 274.89 | -0.69 | 1,237.22 | 55,623 | 5.43 | 39,286 | 5.45 | 1.08 | 18 |
| 7 | 03-Nov | 282.15 | 285.45 | 274.30 | 275.10 | 278.15 | -2.71 | 1,245.82 | 83,364 | 8.13 | 62,132 | 8.61 | 1.73 | 28 |
| 8 | 31-Oct | 285.50 | 285.90 | 282.15 | 282.75 | 284.38 | -0.51 | 1,280.47 | 40,804 | 3.98 | 34,348 | 4.76 | 0.98 | 16 |
| 9 | 30-Oct | 291.00 | 291.35 | 282.00 | 284.20 | 284.28 | -0.92 | 1,287.03 | 125,190 | 12.21 | 102,213 | 14.17 | 2.91 | 47 |
| 10 | 29-Oct | 286.60 | 291.95 | 280.10 | 286.85 | 286.59 | 0.53 | 1,299.03 | 81,108 | 7.91 | 56,879 | 7.88 | 1.63 | 26 |
| 11 | 28-Oct | 285.10 | 292.25 | 284.00 | 285.35 | 286.67 | 0.11 | 1,292.24 | 103,679 | 10.12 | 81,849 | 11.35 | 2.35 | 37 |
| 12 | 27-Oct | 284.90 | 287.00 | 282.55 | 285.05 | 284.96 | 0.32 | 1,290.88 | 125,415 | 12.24 | 111,477 | 15.45 | 3.18 | 51 |
| 13 | 24-Oct | 280.05 | 286.00 | 280.05 | 284.15 | 284.86 | 0.91 | 1,286.81 | 77,257 | 7.54 | 68,124 | 9.44 | 1.94 | 31 |
| 14 | 23-Oct | 277.50 | 282.90 | 277.00 | 281.60 | 279.63 | 1.59 | 1,275.26 | 21,699 | 2.12 | 15,821 | 2.19 | 0.44 | 7 |
| 15 | 21-Oct | 277.30 | 281.15 | 274.05 | 277.20 | 278.02 | 0.40 | 1,255.33 | 11,650 | 1.14 | 10,054 | 1.39 | 0.28 | 5 |
| 16 | 20-Oct | 276.70 | 284.90 | 274.25 | 276.10 | 277.24 | -0.22 | 1,250.35 | 32,364 | 3.16 | 21,234 | 2.94 | 0.59 | 10 |
| 17 | 17-Oct | 274.05 | 277.50 | 273.70 | 276.70 | 275.57 | 0.34 | 1,253.07 | 12,293 | 1.20 | 8,759 | 1.21 | 0.24 | 4 |
| 18 | 16-Oct | 276.60 | 278.55 | 274.55 | 275.75 | 276.68 | 0.42 | 1,248.77 | 16,489 | 1.61 | 11,999 | 1.66 | 0.33 | 5 |
| 19 | 15-Oct | 273.35 | 277.45 | 273.30 | 274.60 | 274.97 | 0.48 | 1,243.56 | 11,090 | 1.08 | 7,700 | 1.07 | 0.21 | 4 |
| 20 | 14-Oct | 276.40 | 278.05 | 273.00 | 273.30 | 274.52 | -1.12 | 1,237.67 | 24,515 | 2.39 | 16,988 | 2.35 | 0.47 | 8 |
| 21 | 13-Oct | 275.50 | 277.50 | 275.40 | 276.40 | 276.31 | -0.40 | 1,251.71 | 13,240 | 1.29 | 10,829 | 1.50 | 0.30 | 5 |
| 22 | 10-Oct | 277.10 | 280.55 | 276.55 | 277.50 | 277.51 | 0.13 | 1,256.69 | 23,594 | 2.30 | 19,247 | 2.67 | 0.53 | 9 |
| 23 | 09-Oct | 280.00 | 280.90 | 276.50 | 277.15 | 278.38 | -0.07 | 1,255.11 | 14,991 | 1.46 | 10,608 | 1.47 | 0.30 | 5 |
| 24 | 08-Oct | 280.60 | 282.00 | 277.00 | 277.35 | 280.42 | -1.16 | 1,256.01 | 41,538 | 4.05 | 35,383 | 4.90 | 0.99 | 16 |
| 25 | 07-Oct | 278.60 | 283.00 | 278.60 | 280.60 | 281.05 | 0.09 | 1,270.73 | 17,553 | 1.71 | 13,687 | 1.90 | 0.38 | 6 |
| 26 | 06-Oct | 290.05 | 290.10 | 278.30 | 280.35 | 282.50 | -2.04 | 1,269.60 | 24,106 | 2.35 | 13,665 | 1.89 | 0.39 | 6 |
| 27 | 03-Oct | 283.40 | 290.00 | 283.20 | 286.20 | 287.33 | 0.99 | 1,296.09 | 23,624 | 2.30 | 13,930 | 1.93 | 0.40 | 6 |
| 28 | 01-Oct | 275.40 | 286.00 | 275.40 | 283.40 | 283.15 | 2.53 | 1,283.41 | 28,918 | 2.82 | 22,472 | 3.12 | 0.64 | 10 |
| 29 | 30-Sep | 277.05 | 281.95 | 276.10 | 276.40 | 277.35 | -0.61 | 1,251.71 | 14,375 | 1.40 | 10,547 | 1.46 | 0.29 | 5 |
| 30 | 29-Sep | 278.95 | 284.45 | 277.50 | 278.10 | 278.65 | -0.84 | 1,259.41 | 12,039 | 1.17 | 9,055 | 1.26 | 0.25 | 4 |
| 31 | 26-Sep | 281.05 | 282.45 | 278.90 | 280.45 | 280.13 | -0.62 | 1,270.05 | 18,845 | 1.84 | 11,647 | 1.61 | 0.33 | 5 |
| 32 | 25-Sep | 283.55 | 285.55 | 281.05 | 282.20 | 283.41 | 0.14 | 1,277.98 | 19,822 | 1.93 | 15,150 | 2.10 | 0.43 | 7 |
| 33 | 24-Sep | 285.95 | 288.00 | 281.00 | 281.80 | 283.89 | -1.02 | 1,276.16 | 34,664 | 3.38 | 24,186 | 3.35 | 0.69 | 11 |
| 34 | 23-Sep | 290.00 | 290.00 | 283.20 | 284.70 | 285.23 | -1.15 | 1,289.30 | 32,922 | 3.21 | 23,465 | 3.25 | 0.67 | 11 |
| 35 | 22-Sep | 291.00 | 291.00 | 287.10 | 288.00 | 287.93 | 0.00 | 1,304.00 | 10,249 | 1.00 | 7,213 | 1.00 | 0.21 | 3 |
| 36 | 19-Sep | 288.15 | 290.05 | 287.70 | 288.00 | 288.40 | -0.17 | 1,304.00 | 19,028 | 1.86 | 15,891 | 2.20 | 0.46 | 7 |
| 37 | 18-Sep | 291.00 | 291.95 | 288.30 | 288.50 | 288.97 | -0.09 | 1,306.51 | 16,359 | 1.60 | 12,487 | 1.73 | 0.36 | 6 |
| 38 | 17-Sep | 293.00 | 293.00 | 288.25 | 288.75 | 289.23 | -0.24 | 1,307.64 | 21,969 | 2.14 | 17,133 | 2.37 | 0.50 | 8 |
| 39 | 16-Sep | 289.10 | 294.95 | 289.00 | 289.45 | 290.35 | -0.05 | 1,310.81 | 16,004 | 1.56 | 10,822 | 1.50 | 0.31 | 5 |
| 40 | 15-Sep | 291.60 | 294.95 | 288.90 | 289.60 | 290.59 | -0.69 | 1,311.49 | 14,461 | 1.41 | 9,342 | 1.29 | 0.27 | 4 |
| 41 | 12-Sep | 294.20 | 297.10 | 290.20 | 291.60 | 292.90 | -0.80 | 1,320.55 | 26,912 | 2.63 | 16,918 | 2.35 | 0.50 | 8 |
| 42 | 11-Sep | 294.05 | 297.20 | 290.35 | 293.95 | 294.14 | 0.03 | 1,331.19 | 18,405 | 1.80 | 11,910 | 1.65 | 0.35 | 5 |
| 43 | 10-Sep | 295.15 | 297.30 | 292.40 | 293.85 | 294.41 | -1.16 | 1,330.73 | 18,850 | 1.84 | 12,045 | 1.67 | 0.35 | 6 |
| 44 | 09-Sep | 296.75 | 305.00 | 296.00 | 297.30 | 299.35 | -0.82 | 1,346.36 | 14,633 | 1.43 | 9,493 | 1.32 | 0.28 | 4 |
| 45 | 08-Sep | 302.50 | 303.45 | 295.25 | 299.75 | 300.37 | -1.02 | 1,357.45 | 16,254 | 1.59 | 10,846 | 1.50 | 0.33 | 5 |
| 46 | 05-Sep | 285.00 | 305.00 | 285.00 | 302.85 | 299.76 | 1.99 | 1,371.49 | 56,147 | 5.48 | 34,352 | 4.76 | 1.03 | 16 |
| 47 | 04-Sep | 287.75 | 299.95 | 282.30 | 296.95 | 292.24 | 4.86 | 1,344.77 | 81,186 | 7.92 | 53,432 | 7.41 | 1.56 | 24 |
| 48 | 03-Sep | 282.00 | 285.00 | 281.00 | 283.20 | 283.02 | 0.46 | 1,282.50 | 22,652 | 2.21 | 15,043 | 2.09 | 0.43 | 7 |
| 49 | 02-Sep | 290.50 | 290.50 | 279.00 | 281.90 | 283.20 | -1.50 | 1,276.62 | 68,495 | 6.68 | 41,423 | 5.74 | 1.17 | 19 |
| 50 | 01-Sep | 288.00 | 291.50 | 285.00 | 286.20 | 287.94 | -1.21 | 1,296.09 | 24,653 | 2.41 | 16,150 | 2.24 | 0.47 | 7 |
| 51 | 29-Aug | 291.95 | 296.20 | 288.20 | 289.70 | 290.46 | -0.77 | 1,311.94 | 20,495 | 2.00 | 12,151 | 1.68 | 0.35 | 6 |
| 52 | 28-Aug | 295.05 | 296.95 | 290.80 | 291.95 | 293.51 | -1.72 | 1,322.13 | 37,664 | 3.67 | 26,895 | 3.73 | 0.79 | 12 |
| 53 | 26-Aug | 299.15 | 305.00 | 294.00 | 297.05 | 299.30 | -0.20 | 1,345.23 | 30,130 | 2.94 | 13,519 | 1.87 | 0.40 | 6 |
| 54 | 25-Aug | 299.00 | 302.30 | 296.70 | 297.65 | 299.08 | -1.42 | 1,347.94 | 21,243 | 2.07 | 15,096 | 2.09 | 0.45 | 7 |
| 55 | 22-Aug | 300.00 | 308.00 | 295.60 | 301.95 | 302.82 | 0.87 | 1,367.42 | 70,419 | 6.87 | 32,000 | 4.44 | 0.97 | 15 |
| 56 | 21-Aug | 296.05 | 301.90 | 296.05 | 299.35 | 298.50 | 0.66 | 1,355.64 | 12,343 | 1.20 | 7,585 | 1.05 | 0.23 | 3 |
| 57 | 20-Aug | 294.25 | 300.00 | 294.25 | 297.40 | 296.80 | 0.57 | 1,346.81 | 26,421 | 2.58 | 17,504 | 2.43 | 0.52 | 8 |
| 58 | 19-Aug | 298.05 | 302.00 | 293.00 | 295.70 | 297.73 | -0.95 | 1,339.11 | 24,990 | 2.44 | 15,237 | 2.11 | 0.45 | 7 |
| 59 | 18-Aug | 300.00 | 305.60 | 297.45 | 298.55 | 299.76 | 0.44 | 1,352.02 | 31,360 | 3.06 | 19,597 | 2.72 | 0.59 | 9 |
| 60 | 14-Aug | 299.60 | 299.60 | 295.80 | 297.25 | 296.99 | -0.10 | 1,346.13 | 17,825 | 1.74 | 10,762 | 1.49 | 0.32 | 5 |
| 61 | 13-Aug | 302.00 | 302.00 | 296.60 | 297.55 | 298.70 | -0.22 | 1,347.49 | 21,380 | 2.09 | 12,427 | 1.72 | 0.37 | 6 |
| 62 | 12-Aug | 305.25 | 305.25 | 295.10 | 298.20 | 297.53 | -1.01 | 1,350.43 | 29,088 | 2.84 | 16,746 | 2.32 | 0.50 | 8 |
| 63 | 11-Aug | 296.60 | 305.00 | 295.05 | 301.25 | 298.61 | 0.28 | 1,364.25 | 26,336 | 2.57 | 12,823 | 1.78 | 0.38 | 6 |
| 64 | 08-Aug | 307.25 | 307.30 | 299.05 | 300.40 | 301.25 | -1.75 | 1,360.40 | 20,726 | 2.02 | 13,433 | 1.86 | 0.40 | 6 |
| 65 | 07-Aug | 302.00 | 309.15 | 301.55 | 305.75 | 305.56 | -0.49 | 1,384.63 | 35,708 | 3.48 | 15,102 | 2.09 | 0.46 | 7 |
| 66 | 06-Aug | 319.10 | 319.40 | 301.00 | 307.25 | 308.43 | -4.03 | 1,391.42 | 80,786 | 7.88 | 33,575 | 4.65 | 1.04 | 15 |
| 67 | 05-Aug | 324.00 | 325.20 | 315.00 | 320.15 | 320.10 | -0.40 | 1,449.84 | 91,232 | 8.90 | 44,876 | 6.22 | 1.44 | 21 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB