Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CENTRALBK, Central Bank of India, INE483A01010, Listing: 21-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 67.64 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 18-Jul-2024 Bumper: 39.5; Drift%: -2.65
Industry: Banks Face Value: 10; VWAP21: 38.79 Low52 Price: 32.75 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 9,051,401,274 Low52 Date: 09-May-2025 SHP: 89.27 / 1.27 / 5.87 / 3.59
Q M W D
Trend Indicator
SiS14: 138
High/Low Price Quarter: 56.47 / 40.89 Month: 39.48 / 32.75 Week: 40.69 / 39.28 Day: 39.12 / 38.36 Sis67: 178
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 39.00 39.12 38.36 38.48 38.64 -1.46 34,829.79 6,328,033 1.62 2,994,078 1.96 11.57 92
2 10-Jul 39.57 39.62 39.00 39.05 39.20 -0.91 35,345.72 5,233,214 1.34 2,471,015 1.62 9.69 76
3 09-Jul 39.00 39.66 39.00 39.41 39.43 0.77 35,671.57 5,710,066 1.46 2,376,863 1.56 9.37 73
4 08-Jul 39.33 39.50 39.00 39.11 39.17 -0.66 35,400.03 5,358,331 1.37 2,481,689 1.63 9.72 76
5 07-Jul 39.42 39.72 39.26 39.37 39.45 -0.28 35,635.37 3,897,861 1.00 1,526,650 1.00 6.02 47
6 04-Jul 39.60 39.93 39.35 39.48 39.58 -0.33 35,734.93 5,537,282 1.42 2,204,859 1.44 8.73 68
7 03-Jul 40.00 40.11 39.35 39.61 39.60 -0.88 35,852.60 9,003,716 2.31 4,282,742 2.81 16.96 132
8 02-Jul 40.62 40.69 39.77 39.96 40.05 -1.28 36,169.40 9,366,189 2.40 4,725,387 3.10 18.93 145
9 01-Jul 39.84 40.64 39.50 40.48 40.28 2.07 36,640.07 21,513,095 5.52 10,197,463 6.68 41.08 314
10 30-Jun 39.51 40.14 39.28 39.66 39.73 1.17 35,897.86 24,906,443 6.39 8,527,939 5.59 33.88 262
11 27-Jun 39.10 39.49 38.50 39.20 39.08 1.19 35,481.49 25,170,196 6.46 11,595,444 7.60 45.31 372
12 26-Jun 39.07 39.34 38.45 38.74 38.77 -0.36 35,065.13 5,893,700 1.51 2,490,728 1.63 9.66 80
13 25-Jun 38.55 39.09 38.53 38.88 38.81 1.57 35,191.85 6,901,582 1.77 2,841,934 1.86 11.03 91
14 24-Jun 38.88 39.14 38.20 38.28 38.74 0.42 34,648.76 7,990,062 2.05 3,126,751 2.05 12.11 100
15 23-Jun 37.36 38.30 37.35 38.12 37.82 2.01 34,503.94 7,133,546 1.83 2,736,803 1.79 10.35 88
16 20-Jun 36.65 38.54 36.65 37.37 37.33 1.96 33,825.09 30,220,066 7.75 20,784,437 13.61 77.59 667
17 19-Jun 37.86 38.30 36.37 36.65 37.01 -3.68 33,173.39 13,548,831 3.48 5,745,357 3.76 21.26 184
18 18-Jun 38.02 38.54 37.55 38.05 38.08 0.21 34,440.58 6,022,258 1.55 2,317,531 1.52 8.83 74
19 17-Jun 38.11 39.06 37.70 37.97 38.30 0.00 34,368.17 10,428,477 2.68 4,341,204 2.84 16.63 139
20 16-Jun 38.09 38.16 37.12 37.97 37.67 -0.32 34,368.17 10,463,605 2.68 4,520,555 2.96 17.03 145
21 13-Jun 37.40 38.38 37.06 38.09 37.86 -0.96 34,476.79 10,615,937 2.72 4,030,821 2.64 15.26 129
22 12-Jun 40.15 40.18 38.30 38.46 39.15 -4.16 34,811.69 11,168,846 2.87 5,958,498 3.90 23.33 191
23 11-Jun 40.29 40.66 39.65 40.13 40.25 -0.05 36,323.27 12,239,739 3.14 5,305,689 3.48 21.36 170
24 10-Jun 40.65 40.75 40.05 40.15 40.27 -0.47 36,341.38 9,012,123 2.31 4,123,732 2.70 16.61 132
25 09-Jun 40.15 41.11 40.11 40.34 40.65 1.26 36,513.35 19,136,269 4.91 8,269,151 5.42 33.61 265
26 06-Jun 40.60 41.13 38.88 39.84 39.80 -1.29 36,060.78 36,215,393 9.29 13,218,982 8.66 52.61 424
27 05-Jun 40.60 40.75 39.90 40.36 40.37 0.35 36,531.46 9,903,891 2.54 4,548,685 2.98 18.36 146
28 04-Jun 40.15 40.60 39.65 40.22 40.24 0.20 36,404.74 11,192,502 2.87 4,634,387 3.04 18.65 149
29 03-Jun 40.60 40.71 39.52 40.14 40.08 -0.82 36,332.32 22,953,077 5.89 11,611,376 7.61 46.54 373
30 02-Jun 39.39 41.20 39.07 40.47 40.43 3.93 36,631.02 52,305,706 13.42 27,303,948 17.88 110.39 876
31 30-May 37.65 39.48 37.02 38.94 38.61 3.87 35,246.16 27,962,192 7.17 11,849,138 7.76 45.75 380
32 29-May 37.60 37.89 37.26 37.49 37.54 0.00 33,933.70 4,715,814 1.21 2,244,635 1.47 8.43 72
33 28-May 37.37 37.84 37.26 37.49 37.50 0.43 33,933.70 5,523,716 1.42 2,332,675 1.53 8.75 75
34 27-May 37.38 37.58 36.97 37.33 37.26 0.11 33,788.88 5,115,195 1.31 1,827,311 1.20 6.81 59
35 26-May 37.45 37.77 37.25 37.29 37.44 0.03 33,752.68 5,731,592 1.47 2,470,287 1.62 9.25 79
36 23-May 36.90 37.44 36.56 37.28 37.09 1.25 33,743.62 7,284,567 1.87 2,843,852 1.86 10.55 91
37 22-May 36.80 37.23 36.53 36.82 36.92 0.03 33,327.26 7,162,300 1.84 2,629,542 1.72 9.71 84
38 21-May 36.81 37.08 36.30 36.81 36.67 0.00 33,318.21 11,922,694 3.06 4,634,752 3.04 17.00 149
39 20-May 38.72 38.76 36.42 36.81 37.42 -3.66 33,318.21 15,799,544 4.05 7,514,307 4.92 28.12 241
40 19-May 36.65 39.16 36.57 38.21 38.12 4.71 34,585.40 33,846,732 8.68 15,069,819 9.87 57.45 485
41 16-May 36.70 37.00 36.36 36.49 36.55 0.00 33,028.56 11,886,245 3.05 6,422,689 4.21 23.47 207
42 15-May 37.24 37.24 36.43 36.49 36.71 -1.27 33,028.56 9,104,762 2.34 5,425,817 3.55 19.92 175
43 14-May 36.89 37.13 36.51 36.96 36.89 0.82 33,453.98 7,485,239 1.92 3,418,107 2.24 12.61 110
44 13-May 36.19 37.06 36.01 36.66 36.61 1.30 33,182.44 7,407,148 1.90 2,968,757 1.94 10.87 96
45 12-May 35.99 36.24 35.41 36.19 35.98 5.97 32,757.02 10,350,591 2.66 4,975,494 3.26 17.90 160
46 09-May 32.75 34.40 32.75 34.15 33.64 -0.61 30,910.54 9,015,040 2.31 2,875,142 1.88 9.67 93
47 08-May 35.25 35.44 34.20 34.36 34.78 -1.29 31,100.61 6,380,371 1.64 2,656,058 1.74 9.24 85
48 07-May 34.10 35.30 33.90 34.81 34.71 -0.09 31,507.93 9,367,405 2.40 2,719,836 1.78 9.44 88
49 06-May 36.69 36.85 34.40 34.84 35.67 -5.35 31,535.08 9,977,967 2.56 4,443,683 2.91 15.85 143
50 05-May 36.88 37.00 36.25 36.81 36.65 0.19 33,318.21 4,951,093 1.27 1,602,411 1.05 5.87 52
51 02-May 37.02 37.34 36.59 36.74 36.90 -0.86 33,254.85 6,286,919 1.61 2,148,492 1.41 7.93 69
52 30-Apr 37.60 37.64 36.90 37.06 37.16 -2.11 33,544.49 7,804,999 2.00 2,947,403 1.93 10.95 95
53 29-Apr 38.70 39.27 37.61 37.86 38.33 1.23 34,268.61 28,563,168 7.33 8,600,306 5.63 32.96 277
54 28-Apr 36.80 37.55 36.51 37.40 37.17 1.36 33,852.24 8,695,436 2.23 2,999,233 1.96 11.15 97
55 25-Apr 38.29 38.29 36.50 36.90 37.09 -3.10 33,399.67 15,998,633 4.10 5,995,579 3.93 22.24 193
56 24-Apr 38.26 38.72 37.91 38.08 38.35 -0.42 34,467.74 9,552,963 2.45 4,392,952 2.88 16.85 141
57 23-Apr 38.87 39.09 37.41 38.24 38.15 -0.73 34,612.56 15,370,485 3.94 5,053,223 3.31 19.28 163
58 22-Apr 37.87 39.18 37.37 38.52 38.60 2.86 34,866.00 27,325,626 7.01 10,240,311 6.71 39.53 330
59 21-Apr 36.60 38.07 36.58 37.45 37.36 3.34 33,897.50 19,341,161 4.96 8,447,866 5.53 31.56 272
60 17-Apr 36.12 36.67 35.85 36.24 36.24 0.36 32,802.28 11,936,599 3.06 5,042,432 3.30 18.27 162
61 16-Apr 35.50 36.59 35.44 36.11 36.15 2.38 32,684.61 12,236,221 3.14 5,405,264 3.54 19.54 174
62 15-Apr 35.25 35.40 34.71 35.27 35.18 2.44 31,924.29 8,260,444 2.12 4,071,376 2.67 14.32 130
63 11-Apr 35.49 35.49 34.15 34.43 34.46 1.68 31,163.97 9,597,496 2.46 3,159,888 2.07 10.89 101
64 09-Apr 35.10 35.16 33.75 33.86 34.14 -3.53 30,648.04 12,630,804 3.24 5,855,670 3.84 19.99 187
65 08-Apr 35.30 35.88 34.29 35.10 34.92 1.77 31,770.42 12,775,574 3.28 4,119,335 2.70 14.38 132
66 07-Apr 35.00 35.00 33.16 34.49 33.92 -4.64 31,218.28 14,759,306 3.79 4,973,403 3.26 16.87 159
67 04-Apr 37.12 37.23 35.80 36.17 36.33 -1.82 32,738.92 18,611,953 4.77 7,667,077 5.02 27.85 245

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com