| Macro-sector: Financial Services | Band: 20 | High52 Price: 370.7 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Jul-2024 | Bumper: 283.1; Drift%: 3.92 |
| 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 / 1.29 / 31.85 / 48.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 289.55 / 250.0 | Week: 290.95 / 273.0 | Day: 296.0 / 287.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.04 |
| 2 | 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 | 0.11 |
| 3 | 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 | 0.03 |
| 4 | 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 | 0.04 |
| 5 | 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 | 0.05 |
| 6 | 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 | 0.05 |
| 7 | 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 | 0.09 |
| 8 | 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 | 0.07 |
| 9 | 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 | 0.07 |
| 10 | 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 | 0.11 |
| 11 | 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 | 0.04 |
| 12 | 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 | 0.08 |
| 13 | 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 | 0.05 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.06 |
| 16 | 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 | 0.13 |
| 17 | 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 | 0.25 |
| 18 | 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 | 0.16 |
| 19 | 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 | 0.07 |
| 20 | 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 | 0.09 |
| 21 | 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 | 0.12 |
| 22 | 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 | 0.10 |
| 23 | 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 | 0.25 |
| 24 | 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 | 0.15 |
| 25 | 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 | 0.13 |
| 26 | 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 | 0.04 |
| 27 | 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 | 0.07 |
| 28 | 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 | 0.02 |
| 29 | 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 | 0.03 |
| 30 | 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 | 0.14 |
| 31 | 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 | 0.03 |
| 32 | 03-Apr | 280.15 | 286.00 | 275.05 | 280.90 | 281.85 | 0.25 | 1,270.99 | 26,889 | 3.93 | 6,575 | 1.77 | 0.19 | 0.03 |
| 33 | 02-Apr | 265.75 | 285.00 | 261.70 | 280.20 | 278.52 | 5.44 | 1,267.82 | 86,114 | 12.58 | 56,654 | 15.23 | 1.58 | 0.26 |
| 34 | 01-Apr | 255.00 | 268.75 | 254.95 | 265.75 | 265.07 | 2.41 | 1,202.44 | 27,835 | 4.06 | 13,845 | 3.72 | 0.37 | 0.06 |
| 35 | 28-Mar | 266.40 | 273.35 | 258.00 | 259.50 | 262.60 | -2.57 | 1,174.16 | 69,462 | 10.14 | 40,953 | 11.01 | 1.08 | 0.19 |
| 36 | 27-Mar | 270.50 | 276.45 | 265.00 | 266.35 | 270.16 | -3.60 | 1,205.15 | 56,898 | 8.31 | 38,512 | 10.35 | 1.04 | 0.18 |
| 37 | 26-Mar | 277.55 | 282.40 | 275.00 | 276.30 | 278.64 | -0.58 | 1,250.17 | 46,237 | 6.75 | 34,028 | 9.14 | 0.95 | 0.15 |
| 38 | 25-Mar | 285.50 | 288.55 | 277.05 | 277.90 | 282.94 | -2.66 | 1,257.41 | 55,211 | 8.06 | 34,321 | 9.22 | 0.97 | 0.16 |
| 39 | 24-Mar | 281.25 | 289.55 | 281.25 | 285.50 | 285.81 | 1.10 | 1,291.80 | 38,806 | 5.67 | 25,104 | 6.75 | 0.72 | 0.11 |
| 40 | 21-Mar | 278.10 | 286.00 | 278.10 | 282.40 | 282.82 | 1.55 | 1,277.77 | 65,844 | 9.62 | 46,921 | 12.61 | 1.33 | 0.21 |
| 41 | 20-Mar | 271.10 | 279.90 | 271.10 | 278.10 | 277.23 | 2.73 | 1,258.32 | 50,441 | 7.37 | 31,487 | 8.46 | 0.87 | 0.14 |
| 42 | 19-Mar | 261.30 | 271.95 | 260.15 | 270.70 | 268.47 | 4.64 | 1,224.83 | 47,600 | 6.95 | 26,203 | 7.04 | 0.70 | 0.12 |
| 43 | 18-Mar | 258.95 | 264.90 | 255.05 | 258.70 | 259.18 | -0.10 | 1,170.54 | 64,586 | 9.43 | 42,697 | 11.47 | 1.11 | 0.19 |
| 44 | 17-Mar | 260.30 | 267.95 | 252.00 | 258.95 | 258.18 | -0.80 | 1,171.67 | 499,801 | 72.98 | 283,680 | 76.24 | 7.32 | 1.29 |
| 45 | 13-Mar | 259.95 | 265.05 | 251.70 | 261.05 | 261.30 | 1.69 | 1,181.17 | 34,790 | 5.08 | 23,538 | 6.33 | 0.62 | 0.11 |
| 46 | 12-Mar | 262.60 | 264.95 | 250.00 | 256.70 | 254.08 | -2.25 | 1,161.49 | 72,918 | 10.65 | 43,778 | 11.77 | 1.11 | 0.20 |
| 47 | 11-Mar | 271.00 | 274.75 | 262.00 | 262.60 | 268.86 | -3.62 | 1,188.18 | 37,605 | 5.49 | 25,466 | 6.84 | 0.68 | 0.12 |
| 48 | 10-Mar | 271.05 | 280.00 | 270.00 | 272.45 | 272.27 | -0.44 | 1,232.75 | 32,991 | 4.82 | 28,854 | 7.75 | 0.79 | 0.13 |
| 49 | 07-Mar | 278.20 | 278.20 | 270.00 | 273.65 | 272.52 | -0.58 | 1,238.18 | 32,460 | 4.74 | 21,159 | 5.69 | 0.58 | 0.10 |
| 50 | 06-Mar | 265.80 | 276.60 | 263.00 | 275.25 | 271.65 | 4.04 | 1,245.42 | 32,622 | 4.76 | 16,962 | 4.56 | 0.46 | 0.08 |
| 51 | 05-Mar | 257.95 | 267.95 | 254.05 | 264.55 | 263.95 | 1.30 | 1,197.01 | 24,018 | 3.51 | 10,826 | 2.91 | 0.29 | 0.05 |
| 52 | 04-Mar | 254.55 | 269.95 | 253.80 | 261.15 | 257.36 | 0.91 | 1,181.62 | 62,200 | 9.08 | 46,717 | 12.55 | 1.20 | 0.21 |
| 53 | 03-Mar | 270.40 | 270.40 | 253.55 | 258.80 | 258.00 | -3.31 | 1,170.99 | 49,607 | 7.24 | 28,620 | 7.69 | 0.00 | 0.13 |
| 54 | 28-Feb | 272.05 | 273.70 | 266.10 | 267.65 | 269.61 | -2.69 | 1,211.03 | 83,705 | 12.22 | 70,931 | 19.06 | 1.91 | 0.32 |
| 55 | 27-Feb | 280.00 | 282.40 | 274.15 | 275.05 | 276.82 | -1.20 | 1,244.52 | 18,021 | 2.63 | 11,758 | 3.16 | 0.33 | 0.05 |
| 56 | 25-Feb | 276.00 | 283.00 | 276.00 | 278.40 | 278.54 | -0.13 | 1,259.67 | 13,729 | 2.00 | 6,366 | 1.71 | 0.18 | 0.03 |
| 57 | 24-Feb | 280.60 | 282.10 | 274.90 | 278.75 | 278.44 | -1.73 | 1,261.26 | 27,493 | 4.01 | 17,972 | 4.83 | 0.50 | 0.08 |
| 58 | 21-Feb | 289.10 | 292.75 | 283.00 | 283.65 | 286.23 | -2.84 | 1,283.43 | 19,309 | 2.82 | 12,289 | 3.30 | 0.35 | 0.06 |
| 59 | 20-Feb | 282.20 | 293.05 | 282.20 | 291.95 | 287.11 | 1.87 | 1,320.98 | 213,181 | 31.13 | 207,355 | 55.73 | 5.95 | 0.94 |
| 60 | 19-Feb | 282.00 | 290.65 | 279.80 | 286.60 | 286.47 | 0.49 | 1,296.78 | 19,309 | 2.82 | 11,390 | 3.06 | 0.33 | 0.05 |
| 61 | 18-Feb | 290.00 | 290.35 | 279.00 | 285.20 | 284.46 | -1.82 | 1,290.44 | 26,833 | 3.92 | 14,844 | 3.99 | 0.42 | 0.07 |
| 62 | 17-Feb | 292.95 | 292.95 | 283.00 | 290.50 | 287.67 | -0.62 | 1,314.42 | 36,313 | 5.30 | 16,109 | 4.33 | 0.46 | 0.07 |
| 63 | 14-Feb | 301.20 | 304.00 | 290.90 | 292.30 | 297.21 | -3.64 | 1,322.57 | 101,676 | 14.85 | 57,350 | 15.41 | 1.70 | 0.26 |
| 64 | 13-Feb | 302.80 | 305.75 | 295.00 | 303.35 | 302.07 | 0.70 | 1,372.57 | 71,365 | 10.42 | 40,383 | 10.85 | 1.22 | 0.18 |
| 65 | 12-Feb | 307.75 | 307.75 | 294.55 | 301.25 | 300.76 | -0.64 | 1,363.06 | 67,782 | 9.90 | 42,658 | 11.46 | 1.28 | 0.19 |
| 66 | 11-Feb | 317.15 | 317.15 | 301.35 | 303.20 | 305.96 | -2.96 | 1,371.89 | 60,469 | 8.83 | 27,887 | 7.49 | 0.85 | 0.13 |
| 67 | 10-Feb | 305.05 | 317.70 | 305.00 | 312.45 | 312.24 | 3.00 | 1,413.74 | 223,209 | 32.59 | 113,282 | 30.44 | 3.54 | 0.52 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB