| 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: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 45,246,937 | Low52 Date: 12-Mar-2025 | SHP: 18.77 / 1.34 / 31.5 / 48.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 317.7 / 250.0 | Month: 330.65 / 275.0 | Week: 305.25 / 295.05 | Day: 296.95 / 290.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 295.05 | 296.95 | 290.80 | 291.95 | 293.51 | -1.72 | 1,320.98 | 37,664 | 4.42 | 26,895 | 6.32 | 0.79 | 12 |
| 2 | 26-Aug | 299.15 | 305.00 | 294.00 | 297.05 | 299.30 | -0.20 | 1,344.06 | 30,130 | 3.53 | 13,519 | 3.18 | 0.40 | 6 |
| 3 | 25-Aug | 299.00 | 302.30 | 296.70 | 297.65 | 299.08 | -1.42 | 1,346.78 | 21,243 | 2.49 | 15,096 | 3.55 | 0.45 | 7 |
| 4 | 22-Aug | 300.00 | 308.00 | 295.60 | 301.95 | 302.82 | 0.87 | 1,366.23 | 70,419 | 8.26 | 32,000 | 7.52 | 0.97 | 15 |
| 5 | 21-Aug | 296.05 | 301.90 | 296.05 | 299.35 | 298.50 | 0.66 | 1,354.47 | 12,343 | 1.45 | 7,585 | 1.78 | 0.23 | 3 |
| 6 | 20-Aug | 294.25 | 300.00 | 294.25 | 297.40 | 296.80 | 0.57 | 1,345.64 | 26,421 | 3.10 | 17,504 | 4.11 | 0.52 | 8 |
| 7 | 19-Aug | 298.05 | 302.00 | 293.00 | 295.70 | 297.73 | -0.95 | 1,337.95 | 24,990 | 2.93 | 15,237 | 3.58 | 0.45 | 7 |
| 8 | 18-Aug | 300.00 | 305.60 | 297.45 | 298.55 | 299.76 | 0.44 | 1,350.85 | 31,360 | 3.68 | 19,597 | 4.60 | 0.59 | 9 |
| 9 | 14-Aug | 299.60 | 299.60 | 295.80 | 297.25 | 296.99 | -0.10 | 1,344.97 | 17,825 | 2.09 | 10,762 | 2.53 | 0.32 | 5 |
| 10 | 13-Aug | 302.00 | 302.00 | 296.60 | 297.55 | 298.70 | -0.22 | 1,346.32 | 21,380 | 2.51 | 12,427 | 2.92 | 0.37 | 6 |
| 11 | 12-Aug | 305.25 | 305.25 | 295.10 | 298.20 | 297.53 | -1.01 | 1,349.26 | 29,088 | 3.41 | 16,746 | 3.93 | 0.50 | 8 |
| 12 | 11-Aug | 296.60 | 305.00 | 295.05 | 301.25 | 298.61 | 0.28 | 1,363.06 | 26,336 | 3.09 | 12,823 | 3.01 | 0.38 | 6 |
| 13 | 08-Aug | 307.25 | 307.30 | 299.05 | 300.40 | 301.25 | -1.75 | 1,359.22 | 20,726 | 2.43 | 13,433 | 3.16 | 0.40 | 6 |
| 14 | 07-Aug | 302.00 | 309.15 | 301.55 | 305.75 | 305.56 | -0.49 | 1,383.43 | 35,708 | 4.19 | 15,102 | 3.55 | 0.46 | 7 |
| 15 | 06-Aug | 319.10 | 319.40 | 301.00 | 307.25 | 308.43 | -4.03 | 1,390.21 | 80,786 | 9.48 | 33,575 | 7.89 | 1.04 | 15 |
| 16 | 05-Aug | 324.00 | 325.20 | 315.00 | 320.15 | 320.10 | -0.40 | 1,448.58 | 91,232 | 10.70 | 44,876 | 10.54 | 1.44 | 21 |
| 17 | 04-Aug | 300.65 | 326.35 | 296.75 | 321.45 | 317.43 | 5.84 | 1,454.46 | 232,194 | 27.24 | 134,566 | 31.61 | 4.27 | 62 |
| 18 | 01-Aug | 309.95 | 309.95 | 298.80 | 303.70 | 303.98 | -0.25 | 1,374.15 | 70,557 | 8.28 | 35,742 | 8.40 | 1.09 | 16 |
| 19 | 31-Jul | 301.70 | 307.00 | 298.75 | 304.45 | 302.91 | -0.08 | 1,377.54 | 45,242 | 5.31 | 23,976 | 5.63 | 0.73 | 11 |
| 20 | 30-Jul | 308.55 | 312.75 | 301.30 | 304.70 | 305.35 | -1.28 | 1,378.67 | 103,270 | 12.11 | 59,342 | 13.94 | 1.81 | 27 |
| 21 | 29-Jul | 291.95 | 313.50 | 288.35 | 308.65 | 303.09 | 6.23 | 1,396.55 | 189,562 | 22.24 | 93,663 | 22.00 | 2.84 | 43 |
| 22 | 28-Jul | 303.25 | 303.25 | 287.15 | 290.55 | 292.46 | -3.70 | 1,314.65 | 82,061 | 9.63 | 52,710 | 12.38 | 1.54 | 24 |
| 23 | 25-Jul | 315.00 | 315.00 | 297.60 | 301.70 | 303.74 | -4.71 | 1,365.10 | 121,817 | 14.29 | 59,620 | 14.01 | 1.81 | 27 |
| 24 | 24-Jul | 324.40 | 324.40 | 313.00 | 316.60 | 317.47 | -1.57 | 1,432.52 | 50,302 | 5.90 | 23,929 | 5.62 | 0.76 | 11 |
| 25 | 23-Jul | 324.95 | 327.05 | 315.00 | 321.65 | 321.99 | 0.37 | 1,455.37 | 117,139 | 13.74 | 54,495 | 12.80 | 1.75 | 25 |
| 26 | 22-Jul | 327.75 | 330.65 | 317.50 | 320.45 | 324.07 | -1.35 | 1,449.94 | 246,527 | 28.92 | 120,579 | 28.32 | 3.91 | 55 |
| 27 | 21-Jul | 312.70 | 326.00 | 309.75 | 324.85 | 317.84 | 5.10 | 1,469.85 | 451,970 | 53.02 | 164,016 | 38.53 | 5.21 | 75 |
| 28 | 18-Jul | 293.00 | 319.40 | 290.05 | 309.10 | 304.68 | 8.53 | 1,398.58 | 954,624 | 111.98 | 312,181 | 73.33 | 9.51 | 144 |
| 29 | 17-Jul | 282.25 | 291.65 | 279.05 | 284.80 | 281.20 | 1.62 | 1,288.63 | 729,327 | 85.55 | 660,352 | 155.12 | 18.57 | 304 |
| 30 | 16-Jul | 280.15 | 281.90 | 279.70 | 280.25 | 280.36 | 0.04 | 1,268.05 | 29,133 | 3.42 | 23,683 | 5.56 | 0.66 | 11 |
| 31 | 15-Jul | 279.00 | 282.80 | 279.00 | 280.15 | 280.58 | 0.07 | 1,267.59 | 24,271 | 2.85 | 15,540 | 3.65 | 0.44 | 7 |
| 32 | 14-Jul | 279.80 | 282.70 | 279.15 | 279.95 | 280.49 | 0.04 | 1,266.69 | 23,433 | 2.75 | 15,955 | 3.75 | 0.45 | 7 |
| 33 | 11-Jul | 281.00 | 282.90 | 279.00 | 279.85 | 280.72 | -0.44 | 1,266.24 | 19,620 | 2.30 | 12,412 | 2.92 | 0.35 | 6 |
| 34 | 10-Jul | 282.90 | 286.75 | 279.65 | 281.10 | 282.54 | -0.12 | 1,271.89 | 36,785 | 4.31 | 22,758 | 5.35 | 0.64 | 10 |
| 35 | 09-Jul | 285.25 | 285.25 | 275.00 | 281.45 | 279.56 | -0.35 | 1,273.48 | 58,820 | 6.90 | 28,840 | 6.77 | 0.81 | 13 |
| 36 | 08-Jul | 284.85 | 285.75 | 279.10 | 282.45 | 281.45 | 0.05 | 1,278.00 | 42,372 | 4.97 | 26,136 | 6.14 | 0.74 | 12 |
| 37 | 07-Jul | 284.25 | 284.25 | 279.85 | 282.30 | 282.10 | 0.30 | 1,277.32 | 24,961 | 2.93 | 14,235 | 3.34 | 0.40 | 7 |
| 38 | 04-Jul | 282.95 | 284.95 | 279.80 | 281.45 | 281.29 | 0.30 | 1,273.48 | 52,896 | 6.20 | 32,673 | 7.68 | 0.92 | 15 |
| 39 | 03-Jul | 286.05 | 287.00 | 280.00 | 280.60 | 282.84 | -1.37 | 1,269.63 | 143,107 | 16.79 | 63,666 | 14.96 | 1.80 | 29 |
| 40 | 02-Jul | 292.00 | 292.05 | 283.05 | 284.50 | 285.49 | -1.57 | 1,287.28 | 69,371 | 8.14 | 50,425 | 11.85 | 1.44 | 23 |
| 41 | 01-Jul | 293.00 | 295.35 | 288.55 | 289.05 | 290.15 | -1.28 | 1,307.86 | 38,731 | 4.54 | 23,959 | 5.63 | 0.70 | 11 |
| 42 | 30-Jun | 293.00 | 295.80 | 291.00 | 292.80 | 293.06 | -0.02 | 1,324.83 | 52,578 | 6.17 | 28,369 | 6.66 | 0.83 | 13 |
| 43 | 27-Jun | 295.00 | 298.00 | 292.00 | 292.85 | 294.25 | -0.66 | 1,325.06 | 25,472 | 2.99 | 16,534 | 3.88 | 0.49 | 8 |
| 44 | 26-Jun | 290.90 | 300.90 | 290.90 | 294.80 | 295.93 | 1.34 | 1,333.88 | 50,762 | 5.95 | 28,644 | 6.73 | 0.85 | 13 |
| 45 | 25-Jun | 294.45 | 295.00 | 290.10 | 290.90 | 291.75 | -0.22 | 1,316.23 | 24,817 | 2.91 | 15,189 | 3.57 | 0.44 | 7 |
| 46 | 24-Jun | 295.00 | 296.25 | 288.50 | 291.55 | 291.58 | 0.03 | 1,319.17 | 137,721 | 16.15 | 116,374 | 27.34 | 3.39 | 53 |
| 47 | 23-Jun | 291.10 | 295.95 | 289.85 | 291.45 | 293.56 | -0.14 | 1,318.72 | 44,785 | 5.25 | 33,246 | 7.81 | 0.98 | 15 |
| 48 | 20-Jun | 297.80 | 297.80 | 291.05 | 291.85 | 292.11 | -0.53 | 1,320.53 | 12,941 | 1.52 | 8,164 | 1.92 | 0.24 | 4 |
| 49 | 19-Jun | 300.75 | 300.80 | 291.05 | 293.40 | 296.74 | -1.48 | 1,327.55 | 63,760 | 7.48 | 57,369 | 13.48 | 1.70 | 26 |
| 50 | 18-Jun | 305.40 | 305.40 | 297.00 | 297.80 | 299.09 | -1.50 | 1,347.45 | 20,588 | 2.42 | 14,757 | 3.47 | 0.44 | 7 |
| 51 | 17-Jun | 300.10 | 310.40 | 298.25 | 302.35 | 303.09 | 0.77 | 1,368.04 | 34,689 | 4.07 | 18,916 | 4.44 | 0.57 | 9 |
| 52 | 16-Jun | 300.20 | 305.00 | 297.55 | 300.05 | 300.41 | -1.02 | 1,357.63 | 24,222 | 2.84 | 18,994 | 4.46 | 0.57 | 9 |
| 53 | 13-Jun | 302.75 | 308.95 | 297.05 | 303.15 | 301.14 | -0.98 | 1,371.66 | 37,903 | 4.45 | 23,803 | 5.59 | 0.72 | 11 |
| 54 | 12-Jun | 308.95 | 310.95 | 303.60 | 306.15 | 306.94 | 0.38 | 1,385.23 | 129,115 | 15.15 | 84,230 | 19.79 | 2.59 | 39 |
| 55 | 11-Jun | 307.00 | 307.00 | 303.00 | 305.00 | 304.64 | 0.31 | 1,380.00 | 32,023 | 3.76 | 22,561 | 5.30 | 0.69 | 10 |
| 56 | 10-Jun | 306.00 | 306.00 | 301.40 | 304.05 | 303.94 | 0.16 | 1,375.73 | 29,739 | 3.49 | 18,480 | 4.34 | 0.56 | 8 |
| 57 | 09-Jun | 297.90 | 307.35 | 295.60 | 303.55 | 303.21 | 3.42 | 1,373.47 | 95,629 | 11.22 | 64,719 | 15.20 | 1.96 | 30 |
| 58 | 06-Jun | 295.00 | 299.90 | 290.30 | 293.50 | 294.99 | 0.48 | 1,328.00 | 26,680 | 3.13 | 13,098 | 3.08 | 0.39 | 6 |
| 59 | 05-Jun | 297.15 | 297.15 | 291.05 | 292.10 | 293.71 | -0.71 | 1,321.66 | 8,524 | 1.00 | 4,256 | 1.00 | 0.13 | 2 |
| 60 | 04-Jun | 293.55 | 298.40 | 290.00 | 294.20 | 294.07 | 0.22 | 1,331.16 | 17,589 | 2.06 | 9,313 | 2.19 | 0.27 | 4 |
| 61 | 03-Jun | 298.95 | 299.20 | 292.05 | 293.55 | 295.67 | -0.84 | 1,328.22 | 16,941 | 1.99 | 7,609 | 1.79 | 0.22 | 3 |
| 62 | 02-Jun | 297.05 | 300.00 | 293.20 | 296.05 | 296.58 | -0.34 | 1,339.54 | 24,385 | 2.86 | 12,233 | 2.87 | 0.36 | 6 |
| 63 | 30-May | 301.85 | 301.85 | 295.00 | 297.05 | 296.72 | -0.44 | 1,344.06 | 12,089 | 1.42 | 7,356 | 1.73 | 0.22 | 3 |
| 64 | 29-May | 289.95 | 301.40 | 289.95 | 298.35 | 295.80 | 3.58 | 1,349.94 | 52,551 | 6.16 | 30,334 | 7.13 | 0.90 | 14 |
| 65 | 28-May | 292.85 | 293.15 | 286.30 | 288.05 | 290.28 | -1.57 | 1,303.34 | 10,326 | 1.21 | 5,553 | 1.30 | 0.16 | 3 |
| 66 | 27-May | 292.05 | 294.95 | 291.25 | 292.65 | 293.12 | -0.34 | 1,324.15 | 13,089 | 1.54 | 8,201 | 1.93 | 0.24 | 4 |
| 67 | 26-May | 292.15 | 296.00 | 290.60 | 293.65 | 293.46 | -0.71 | 1,328.68 | 19,776 | 2.32 | 8,092 | 1.90 | 0.24 | 4 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB