| Macro-sector: Financial Services | Band: 20 | High52 Price: 445.6 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Aug-2025 | Bumper: 426.4; Drift%: -14.65 |
| Industry: Banks | Face Value: 10; VWAP21: 409.55 | Low52 Price: 272.75 | Barrier: 413.3; Drift%: -11.13 |
| Basic Industry: Private Sector Bank | Total Equity: 173,485,827 | Low52 Date: 04-Mar-2025 | SHP: 40.0 / 15.37 / 14.63 / 27.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 334.9 / 272.75 | Month: 434.05 / 390.25 | Week: 440.8 / 352.2 | Day: 386.8 / 370.1 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 386.80 | 386.80 | 370.10 | 371.90 | 375.76 | -4.53 | 6,451.94 | 391,199 | 3.35 | 168,604 | 2.76 | 6.34 | 35 |
| 2 | 26-Aug | 386.05 | 400.70 | 384.50 | 389.55 | 389.91 | 0.95 | 6,758.14 | 1,788,433 | 15.33 | 1,050,657 | 17.22 | 40.97 | 219 |
| 3 | 25-Aug | 402.00 | 405.00 | 381.00 | 385.90 | 387.89 | -4.24 | 6,694.82 | 801,243 | 6.87 | 363,758 | 5.96 | 14.11 | 76 |
| 4 | 22-Aug | 414.70 | 414.70 | 400.20 | 403.00 | 403.80 | -3.03 | 6,991.00 | 410,334 | 3.52 | 202,901 | 3.33 | 8.19 | 42 |
| 5 | 21-Aug | 403.00 | 418.25 | 400.10 | 415.60 | 414.20 | 2.97 | 7,210.07 | 546,185 | 4.68 | 247,468 | 4.06 | 10.25 | 52 |
| 6 | 20-Aug | 398.50 | 404.50 | 394.15 | 403.60 | 400.84 | 1.78 | 7,001.89 | 431,961 | 3.70 | 241,690 | 3.96 | 9.69 | 50 |
| 7 | 19-Aug | 380.15 | 401.05 | 378.50 | 396.55 | 391.29 | 4.07 | 6,879.58 | 655,745 | 5.62 | 368,774 | 6.04 | 14.43 | 77 |
| 8 | 18-Aug | 373.15 | 382.00 | 364.50 | 381.05 | 373.64 | 1.21 | 6,610.68 | 1,213,206 | 10.40 | 623,323 | 10.22 | 23.29 | 130 |
| 9 | 14-Aug | 375.00 | 382.50 | 352.20 | 376.50 | 364.40 | -2.23 | 6,531.74 | 2,538,650 | 21.76 | 1,320,525 | 21.65 | 48.12 | 276 |
| 10 | 13-Aug | 408.95 | 413.30 | 378.40 | 385.10 | 396.41 | -5.18 | 6,680.94 | 1,601,246 | 13.73 | 454,847 | 7.46 | 18.03 | 95 |
| 11 | 12-Aug | 434.20 | 436.65 | 401.30 | 406.15 | 411.93 | -6.18 | 7,046.13 | 886,595 | 7.60 | 379,064 | 6.21 | 15.61 | 79 |
| 12 | 11-Aug | 430.10 | 440.80 | 428.55 | 432.90 | 434.22 | 0.21 | 7,510.20 | 225,658 | 1.93 | 91,634 | 1.50 | 3.98 | 19 |
| 13 | 08-Aug | 434.15 | 442.95 | 430.00 | 432.00 | 435.62 | -0.54 | 7,494.00 | 225,267 | 1.93 | 80,782 | 1.32 | 3.52 | 17 |
| 14 | 07-Aug | 435.00 | 438.50 | 430.00 | 434.35 | 434.92 | -0.20 | 7,535.36 | 167,396 | 1.44 | 73,361 | 1.20 | 3.19 | 15 |
| 15 | 06-Aug | 430.00 | 441.80 | 426.40 | 435.20 | 435.07 | 1.75 | 7,550.10 | 334,531 | 2.87 | 130,146 | 2.13 | 5.66 | 27 |
| 16 | 05-Aug | 428.00 | 445.60 | 420.15 | 427.70 | 434.53 | 0.77 | 7,419.99 | 984,613 | 8.44 | 276,904 | 4.54 | 12.03 | 58 |
| 17 | 04-Aug | 424.75 | 429.85 | 416.30 | 424.45 | 425.59 | 1.28 | 7,363.61 | 301,484 | 2.58 | 194,269 | 3.18 | 8.27 | 40 |
| 18 | 01-Aug | 425.95 | 427.90 | 416.35 | 419.10 | 421.71 | -0.26 | 7,270.79 | 116,647 | 1.00 | 61,007 | 1.00 | 2.57 | 13 |
| 19 | 31-Jul | 421.05 | 432.40 | 417.60 | 420.20 | 424.31 | -0.20 | 7,289.87 | 494,960 | 4.24 | 325,697 | 5.34 | 13.82 | 68 |
| 20 | 30-Jul | 421.70 | 425.60 | 419.20 | 421.05 | 422.63 | -0.15 | 7,304.62 | 212,241 | 1.82 | 154,438 | 2.53 | 6.53 | 32 |
| 21 | 29-Jul | 421.00 | 425.95 | 420.05 | 421.70 | 421.78 | -0.32 | 7,315.90 | 197,565 | 1.69 | 144,173 | 2.36 | 6.08 | 30 |
| 22 | 28-Jul | 427.10 | 427.25 | 418.05 | 423.05 | 421.71 | -0.95 | 7,339.32 | 421,264 | 3.61 | 285,813 | 4.68 | 12.05 | 60 |
| 23 | 25-Jul | 425.80 | 429.00 | 419.50 | 427.10 | 424.83 | 0.28 | 7,409.58 | 195,304 | 1.67 | 116,145 | 1.90 | 4.93 | 24 |
| 24 | 24-Jul | 426.20 | 430.35 | 423.85 | 425.90 | 426.59 | -0.68 | 7,388.76 | 183,068 | 1.57 | 110,707 | 1.81 | 4.72 | 23 |
| 25 | 23-Jul | 424.65 | 433.10 | 419.85 | 428.80 | 427.03 | 0.85 | 7,439.07 | 262,074 | 2.25 | 129,454 | 2.12 | 5.53 | 27 |
| 26 | 22-Jul | 421.00 | 430.00 | 420.00 | 425.20 | 426.21 | 0.66 | 7,376.62 | 354,217 | 3.04 | 186,502 | 3.06 | 7.95 | 39 |
| 27 | 21-Jul | 428.10 | 428.25 | 392.10 | 422.40 | 417.67 | -1.95 | 7,328.04 | 608,732 | 5.22 | 276,385 | 4.53 | 11.54 | 58 |
| 28 | 18-Jul | 426.05 | 434.05 | 422.50 | 430.80 | 428.35 | 0.64 | 7,473.77 | 274,312 | 2.35 | 156,831 | 2.57 | 6.72 | 33 |
| 29 | 17-Jul | 426.00 | 429.60 | 422.10 | 428.05 | 426.10 | 0.48 | 7,426.06 | 179,830 | 1.54 | 87,707 | 1.44 | 3.74 | 18 |
| 30 | 16-Jul | 428.00 | 430.90 | 423.25 | 426.00 | 426.13 | -1.06 | 7,390.00 | 201,525 | 1.73 | 94,429 | 1.55 | 4.02 | 20 |
| 31 | 15-Jul | 422.00 | 432.70 | 421.60 | 430.55 | 428.96 | 1.58 | 7,469.43 | 506,196 | 4.34 | 310,770 | 5.09 | 13.33 | 65 |
| 32 | 14-Jul | 417.95 | 425.80 | 412.35 | 423.85 | 420.75 | 2.13 | 7,353.20 | 578,025 | 4.96 | 341,526 | 5.60 | 14.37 | 71 |
| 33 | 11-Jul | 414.70 | 416.45 | 410.60 | 415.00 | 414.12 | 0.59 | 7,199.00 | 308,788 | 2.65 | 156,490 | 2.57 | 6.48 | 33 |
| 34 | 10-Jul | 410.45 | 419.70 | 410.45 | 412.55 | 414.84 | 0.52 | 7,157.16 | 386,826 | 3.32 | 189,128 | 3.10 | 7.85 | 39 |
| 35 | 09-Jul | 411.80 | 416.95 | 408.50 | 410.40 | 412.83 | -0.61 | 7,119.86 | 246,676 | 2.11 | 118,411 | 1.94 | 4.89 | 25 |
| 36 | 08-Jul | 412.15 | 419.20 | 408.75 | 412.90 | 412.97 | 0.18 | 7,163.23 | 397,621 | 3.41 | 206,945 | 3.39 | 8.55 | 43 |
| 37 | 07-Jul | 415.30 | 426.00 | 406.40 | 412.15 | 414.98 | -0.08 | 7,150.22 | 1,002,765 | 8.60 | 515,708 | 8.45 | 21.40 | 108 |
| 38 | 04-Jul | 394.65 | 420.00 | 394.65 | 412.50 | 406.25 | 4.68 | 7,156.29 | 2,166,891 | 18.58 | 1,386,805 | 22.73 | 56.34 | 289 |
| 39 | 03-Jul | 400.00 | 400.00 | 390.25 | 394.05 | 396.36 | 0.57 | 6,836.21 | 743,657 | 6.38 | 322,730 | 5.29 | 12.79 | 67 |
| 40 | 02-Jul | 397.85 | 399.25 | 390.35 | 391.80 | 393.96 | -1.28 | 6,797.17 | 210,997 | 1.81 | 116,441 | 1.91 | 4.59 | 24 |
| 41 | 01-Jul | 404.75 | 409.70 | 395.00 | 396.90 | 399.20 | 0.66 | 6,885.65 | 962,441 | 8.25 | 618,538 | 10.14 | 24.69 | 129 |
| 42 | 30-Jun | 393.85 | 399.95 | 392.80 | 394.30 | 397.15 | 0.11 | 6,840.55 | 216,933 | 1.86 | 131,610 | 2.16 | 5.23 | 27 |
| 43 | 27-Jun | 392.20 | 400.00 | 391.15 | 393.85 | 397.02 | 0.17 | 6,832.74 | 309,786 | 2.66 | 149,090 | 2.44 | 5.92 | 31 |
| 44 | 26-Jun | 395.95 | 400.00 | 389.25 | 393.20 | 398.27 | -0.87 | 6,821.46 | 1,029,371 | 8.82 | 853,244 | 13.99 | 33.98 | 178 |
| 45 | 25-Jun | 393.00 | 400.00 | 392.10 | 396.65 | 397.41 | 0.32 | 6,881.32 | 292,545 | 2.51 | 224,726 | 3.68 | 8.93 | 47 |
| 46 | 24-Jun | 399.90 | 399.90 | 388.65 | 395.40 | 393.75 | 2.67 | 6,859.63 | 314,911 | 2.70 | 141,080 | 2.31 | 5.56 | 29 |
| 47 | 23-Jun | 389.00 | 393.00 | 383.30 | 385.10 | 387.13 | -1.12 | 6,680.94 | 172,533 | 1.48 | 72,494 | 1.19 | 2.81 | 15 |
| 48 | 20-Jun | 384.10 | 398.50 | 384.05 | 389.45 | 394.29 | 0.95 | 6,756.41 | 521,010 | 4.47 | 293,213 | 4.81 | 11.56 | 61 |
| 49 | 19-Jun | 388.90 | 388.90 | 383.20 | 385.80 | 385.38 | -0.82 | 6,693.08 | 199,410 | 1.71 | 125,966 | 2.06 | 4.85 | 26 |
| 50 | 18-Jun | 396.00 | 396.00 | 385.35 | 389.00 | 390.95 | -0.82 | 6,748.00 | 191,057 | 1.64 | 82,389 | 1.35 | 3.22 | 17 |
| 51 | 17-Jun | 385.00 | 400.80 | 384.45 | 392.20 | 389.15 | 1.99 | 6,804.11 | 461,023 | 3.95 | 355,203 | 5.82 | 13.82 | 74 |
| 52 | 16-Jun | 386.00 | 389.00 | 383.00 | 384.55 | 385.14 | -0.04 | 6,671.40 | 172,238 | 1.48 | 87,157 | 1.43 | 3.36 | 18 |
| 53 | 13-Jun | 380.65 | 386.95 | 377.00 | 384.70 | 381.08 | -1.09 | 6,674.00 | 815,037 | 6.99 | 652,826 | 10.70 | 24.88 | 136 |
| 54 | 12-Jun | 388.00 | 394.40 | 385.95 | 388.95 | 390.32 | 0.04 | 6,747.73 | 312,621 | 2.68 | 189,334 | 3.10 | 7.39 | 39 |
| 55 | 11-Jun | 389.00 | 392.00 | 385.35 | 388.80 | 388.04 | 0.09 | 6,745.13 | 212,301 | 1.82 | 118,074 | 1.94 | 4.58 | 25 |
| 56 | 10-Jun | 394.95 | 394.95 | 383.95 | 388.45 | 387.47 | -0.50 | 6,739.06 | 325,830 | 2.79 | 166,835 | 2.73 | 6.46 | 35 |
| 57 | 09-Jun | 374.55 | 394.00 | 374.25 | 390.40 | 385.76 | 5.07 | 6,772.89 | 979,090 | 8.39 | 609,846 | 10.00 | 23.53 | 127 |
| 58 | 06-Jun | 372.00 | 379.90 | 369.30 | 371.55 | 374.68 | 0.49 | 6,445.87 | 372,886 | 3.20 | 208,902 | 3.42 | 7.83 | 44 |
| 59 | 05-Jun | 373.30 | 373.35 | 367.45 | 369.75 | 369.67 | -0.22 | 6,414.64 | 144,582 | 1.24 | 86,411 | 1.42 | 3.19 | 18 |
| 60 | 04-Jun | 371.50 | 372.85 | 364.10 | 370.55 | 369.79 | 0.26 | 6,428.52 | 210,717 | 1.81 | 122,340 | 2.01 | 4.52 | 26 |
| 61 | 03-Jun | 372.55 | 374.85 | 367.65 | 369.60 | 371.16 | 0.53 | 6,412.04 | 190,273 | 1.63 | 86,821 | 1.42 | 3.22 | 18 |
| 62 | 02-Jun | 365.95 | 375.00 | 364.05 | 367.65 | 370.04 | 0.77 | 6,378.21 | 322,534 | 2.77 | 125,841 | 2.06 | 4.66 | 26 |
| 63 | 30-May | 366.75 | 368.95 | 357.45 | 364.85 | 361.50 | -0.26 | 6,329.63 | 403,630 | 3.46 | 224,349 | 3.68 | 8.11 | 47 |
| 64 | 29-May | 372.65 | 375.05 | 363.90 | 365.80 | 368.93 | -1.84 | 6,346.11 | 291,345 | 2.50 | 144,030 | 2.36 | 5.31 | 30 |
| 65 | 28-May | 361.00 | 376.00 | 360.40 | 372.65 | 369.64 | 3.06 | 6,464.95 | 466,606 | 4.00 | 260,183 | 4.26 | 9.62 | 54 |
| 66 | 27-May | 368.30 | 368.30 | 360.00 | 361.60 | 363.37 | -1.16 | 6,273.25 | 151,584 | 1.30 | 80,744 | 1.32 | 2.93 | 17 |
| 67 | 26-May | 361.95 | 367.75 | 361.45 | 365.85 | 365.78 | 1.40 | 6,346.98 | 305,844 | 2.62 | 161,737 | 2.65 | 5.92 | 34 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK