| Macro-sector: Financial Services | Band: 20 | High52 Price: 447.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 407.15; Drift%: 4.42 |
| Industry: Banks | Face Value: 10; VWAP21: 412.38 | Low52 Price: 272.75 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 173,485,827 | Low52 Date: 04-Mar-2025 | SHP: 40.0 / 14.23 / 16.1 / 27.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 334.9 / 272.75 | Month: 381.0 / 345.5 | Week: 426.5 / 400.6 | Day: 436.95 / 423.1 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 436.60 | 436.95 | 423.10 | 426.00 | 429.48 | -1.38 | 7,390.00 | 323,785 | 2.86 | 157,855 | 3.58 | 6.78 | 33 |
| 2 | 11-Nov | 441.70 | 443.80 | 430.00 | 431.95 | 434.66 | -1.45 | 7,493.72 | 371,384 | 3.28 | 182,572 | 4.14 | 7.94 | 38 |
| 3 | 10-Nov | 433.00 | 447.00 | 432.00 | 438.30 | 440.68 | 1.58 | 7,603.88 | 738,491 | 6.52 | 326,433 | 7.41 | 14.39 | 68 |
| 4 | 07-Nov | 430.00 | 433.70 | 415.75 | 431.50 | 426.41 | 1.67 | 7,485.91 | 686,230 | 6.06 | 284,941 | 6.47 | 12.15 | 59 |
| 5 | 06-Nov | 426.80 | 434.00 | 414.65 | 424.40 | 423.98 | 1.37 | 7,362.74 | 1,419,118 | 12.54 | 470,705 | 10.69 | 19.96 | 98 |
| 6 | 04-Nov | 410.60 | 420.00 | 407.55 | 418.65 | 415.72 | 2.42 | 7,262.98 | 426,983 | 3.77 | 197,370 | 4.48 | 8.21 | 41 |
| 7 | 03-Nov | 416.90 | 423.00 | 407.15 | 408.75 | 414.01 | -1.11 | 7,091.23 | 276,440 | 2.44 | 114,617 | 2.60 | 4.75 | 24 |
| 8 | 31-Oct | 411.50 | 415.90 | 406.65 | 413.35 | 412.52 | 0.56 | 7,171.04 | 269,212 | 2.38 | 134,899 | 3.06 | 5.56 | 28 |
| 9 | 30-Oct | 413.00 | 414.50 | 408.55 | 411.05 | 411.26 | -0.05 | 7,131.13 | 142,868 | 1.26 | 67,936 | 1.54 | 2.79 | 14 |
| 10 | 29-Oct | 421.00 | 422.65 | 409.85 | 411.25 | 413.96 | -2.27 | 7,134.60 | 244,927 | 2.16 | 108,027 | 2.45 | 4.47 | 23 |
| 11 | 28-Oct | 416.00 | 426.50 | 413.95 | 420.80 | 419.08 | 0.85 | 7,300.28 | 430,874 | 3.81 | 227,043 | 5.15 | 9.51 | 47 |
| 12 | 27-Oct | 403.40 | 421.00 | 400.60 | 417.25 | 413.75 | 3.81 | 7,238.70 | 451,608 | 3.99 | 174,960 | 3.97 | 7.24 | 37 |
| 13 | 24-Oct | 414.20 | 416.60 | 400.10 | 401.95 | 407.74 | -2.71 | 6,973.26 | 282,939 | 2.50 | 130,706 | 2.97 | 5.33 | 27 |
| 14 | 23-Oct | 416.75 | 422.50 | 408.85 | 413.15 | 413.43 | -2.22 | 7,167.57 | 479,582 | 4.24 | 240,882 | 5.47 | 9.96 | 50 |
| 15 | 21-Oct | 425.00 | 427.50 | 417.65 | 422.55 | 422.16 | -0.28 | 7,330.64 | 113,185 | 1.00 | 44,046 | 1.00 | 1.86 | 9 |
| 16 | 20-Oct | 391.05 | 426.10 | 391.05 | 423.75 | 413.64 | 8.02 | 7,351.46 | 1,640,657 | 14.50 | 591,831 | 13.44 | 24.48 | 124 |
| 17 | 17-Oct | 395.90 | 400.20 | 388.15 | 392.30 | 393.53 | 0.23 | 6,805.85 | 420,743 | 3.72 | 182,407 | 4.14 | 7.18 | 38 |
| 18 | 16-Oct | 386.60 | 407.55 | 386.60 | 391.40 | 397.00 | 1.24 | 6,790.24 | 1,459,756 | 12.90 | 679,903 | 15.44 | 26.00 | 142 |
| 19 | 15-Oct | 387.00 | 389.10 | 382.50 | 386.60 | 385.88 | 0.34 | 6,706.96 | 245,712 | 2.17 | 150,978 | 3.43 | 5.83 | 32 |
| 20 | 14-Oct | 384.50 | 387.80 | 381.00 | 385.30 | 383.46 | 0.21 | 6,684.41 | 308,861 | 2.73 | 169,823 | 3.86 | 6.51 | 35 |
| 21 | 13-Oct | 387.95 | 393.20 | 382.80 | 384.50 | 387.63 | -1.36 | 6,670.53 | 198,993 | 1.76 | 83,228 | 1.89 | 3.23 | 17 |
| 22 | 10-Oct | 398.65 | 399.95 | 386.15 | 389.80 | 393.38 | -2.05 | 6,762.48 | 316,936 | 2.80 | 138,757 | 3.15 | 5.46 | 29 |
| 23 | 09-Oct | 392.00 | 400.00 | 392.00 | 397.95 | 396.20 | 1.12 | 6,903.87 | 348,637 | 3.08 | 188,960 | 4.29 | 7.49 | 39 |
| 24 | 08-Oct | 386.80 | 396.00 | 382.15 | 393.55 | 389.82 | 2.06 | 6,827.53 | 449,587 | 3.97 | 207,535 | 4.71 | 8.09 | 43 |
| 25 | 07-Oct | 384.70 | 392.00 | 380.20 | 385.60 | 386.27 | -0.32 | 6,689.61 | 444,240 | 3.92 | 147,677 | 3.35 | 5.70 | 31 |
| 26 | 06-Oct | 388.30 | 402.50 | 383.00 | 386.85 | 393.35 | 0.29 | 6,711.30 | 1,047,019 | 9.25 | 330,325 | 7.50 | 12.99 | 69 |
| 27 | 03-Oct | 391.50 | 394.65 | 378.45 | 385.75 | 384.44 | 1.35 | 6,692.22 | 1,345,889 | 11.89 | 387,824 | 8.80 | 14.91 | 81 |
| 28 | 01-Oct | 372.75 | 386.00 | 366.15 | 380.60 | 375.98 | 2.45 | 6,602.87 | 388,082 | 3.43 | 174,225 | 3.96 | 6.55 | 36 |
| 29 | 30-Sep | 368.70 | 372.60 | 364.55 | 371.50 | 370.00 | 1.35 | 6,445.00 | 605,229 | 5.35 | 401,264 | 9.11 | 14.00 | 84 |
| 30 | 29-Sep | 360.65 | 369.65 | 358.60 | 366.55 | 365.00 | 1.64 | 6,359.12 | 556,676 | 4.92 | 305,203 | 6.93 | 11.00 | 64 |
| 31 | 26-Sep | 357.50 | 364.05 | 349.80 | 360.65 | 358.45 | 0.54 | 6,256.77 | 615,460 | 5.44 | 388,594 | 8.82 | 13.93 | 81 |
| 32 | 25-Sep | 361.50 | 361.50 | 355.05 | 358.70 | 358.55 | 0.17 | 6,222.94 | 441,551 | 3.90 | 281,883 | 6.40 | 10.11 | 59 |
| 33 | 24-Sep | 349.00 | 360.50 | 346.95 | 358.10 | 355.31 | 2.84 | 6,212.53 | 629,968 | 5.57 | 350,329 | 7.95 | 12.45 | 73 |
| 34 | 23-Sep | 347.80 | 355.20 | 345.50 | 348.20 | 349.44 | 0.12 | 6,040.78 | 751,528 | 6.64 | 425,783 | 9.67 | 14.88 | 89 |
| 35 | 22-Sep | 351.00 | 352.40 | 345.80 | 347.80 | 348.83 | -0.80 | 6,033.84 | 270,812 | 2.39 | 147,879 | 3.36 | 5.16 | 31 |
| 36 | 19-Sep | 354.60 | 354.70 | 349.30 | 350.60 | 350.94 | -0.62 | 6,082.41 | 335,000 | 2.96 | 194,802 | 4.42 | 6.84 | 41 |
| 37 | 18-Sep | 355.00 | 358.95 | 351.05 | 352.80 | 354.70 | -0.61 | 6,120.58 | 348,088 | 3.08 | 169,726 | 3.85 | 6.02 | 35 |
| 38 | 17-Sep | 365.10 | 365.45 | 351.50 | 354.95 | 355.97 | -2.00 | 6,157.88 | 637,333 | 5.63 | 359,366 | 8.16 | 12.79 | 75 |
| 39 | 16-Sep | 375.00 | 381.00 | 358.80 | 362.20 | 368.71 | -3.23 | 6,283.66 | 915,758 | 8.09 | 596,089 | 13.53 | 21.98 | 124 |
| 40 | 15-Sep | 370.00 | 376.65 | 366.95 | 374.30 | 371.33 | 1.55 | 6,493.57 | 338,141 | 2.99 | 208,508 | 4.73 | 7.74 | 44 |
| 41 | 12-Sep | 368.85 | 371.20 | 365.60 | 368.60 | 368.41 | -0.07 | 6,394.69 | 221,470 | 1.96 | 135,324 | 3.07 | 4.99 | 28 |
| 42 | 11-Sep | 367.00 | 372.00 | 366.05 | 368.85 | 368.98 | 0.22 | 6,399.02 | 236,754 | 2.09 | 145,937 | 3.31 | 5.38 | 30 |
| 43 | 10-Sep | 361.40 | 372.10 | 360.65 | 368.05 | 368.19 | 1.84 | 6,385.15 | 298,571 | 2.64 | 167,631 | 3.81 | 6.17 | 35 |
| 44 | 09-Sep | 358.75 | 363.70 | 356.00 | 361.40 | 360.24 | 1.56 | 6,269.78 | 213,127 | 1.88 | 97,535 | 2.21 | 3.51 | 20 |
| 45 | 08-Sep | 359.80 | 360.30 | 354.90 | 355.85 | 357.46 | -0.59 | 6,173.49 | 198,480 | 1.75 | 91,778 | 2.08 | 3.28 | 19 |
| 46 | 05-Sep | 365.75 | 369.50 | 355.20 | 357.95 | 360.27 | -1.32 | 6,209.93 | 231,750 | 2.05 | 116,874 | 2.65 | 4.21 | 24 |
| 47 | 04-Sep | 365.85 | 367.45 | 359.75 | 362.75 | 363.08 | 0.08 | 6,293.20 | 919,167 | 8.12 | 646,621 | 14.68 | 23.48 | 135 |
| 48 | 03-Sep | 374.00 | 379.25 | 361.65 | 362.45 | 367.73 | -2.36 | 6,287.99 | 732,833 | 6.47 | 442,942 | 10.06 | 16.29 | 92 |
| 49 | 02-Sep | 373.25 | 378.70 | 370.10 | 371.20 | 374.35 | -0.64 | 6,439.79 | 440,153 | 3.89 | 276,407 | 6.28 | 10.35 | 58 |
| 50 | 01-Sep | 365.25 | 377.50 | 360.30 | 373.60 | 372.31 | 3.03 | 6,481.43 | 417,443 | 3.69 | 178,442 | 4.05 | 6.64 | 37 |
| 51 | 29-Aug | 371.45 | 375.90 | 361.10 | 362.60 | 368.26 | -2.50 | 6,290.60 | 910,271 | 8.04 | 613,559 | 13.93 | 22.59 | 128 |
| 52 | 28-Aug | 386.80 | 386.80 | 370.10 | 371.90 | 375.76 | -4.53 | 6,451.94 | 391,199 | 3.46 | 168,604 | 3.83 | 6.34 | 35 |
| 53 | 26-Aug | 386.05 | 400.70 | 384.50 | 389.55 | 389.91 | 0.95 | 6,758.14 | 1,788,433 | 15.80 | 1,050,657 | 23.85 | 40.97 | 219 |
| 54 | 25-Aug | 402.00 | 405.00 | 381.00 | 385.90 | 387.89 | -4.24 | 6,694.82 | 801,243 | 7.08 | 363,758 | 8.26 | 14.11 | 76 |
| 55 | 22-Aug | 414.70 | 414.70 | 400.20 | 403.00 | 403.80 | -3.03 | 6,991.00 | 410,334 | 3.63 | 202,901 | 4.61 | 8.19 | 42 |
| 56 | 21-Aug | 403.00 | 418.25 | 400.10 | 415.60 | 414.20 | 2.97 | 7,210.07 | 546,185 | 4.83 | 247,468 | 5.62 | 10.25 | 52 |
| 57 | 20-Aug | 398.50 | 404.50 | 394.15 | 403.60 | 400.84 | 1.78 | 7,001.89 | 431,961 | 3.82 | 241,690 | 5.49 | 9.69 | 50 |
| 58 | 19-Aug | 380.15 | 401.05 | 378.50 | 396.55 | 391.29 | 4.07 | 6,879.58 | 655,745 | 5.79 | 368,774 | 8.37 | 14.43 | 77 |
| 59 | 18-Aug | 373.15 | 382.00 | 364.50 | 381.05 | 373.64 | 1.21 | 6,610.68 | 1,213,206 | 10.72 | 623,323 | 14.15 | 23.29 | 130 |
| 60 | 14-Aug | 375.00 | 382.50 | 352.20 | 376.50 | 364.40 | -2.23 | 6,531.74 | 2,538,650 | 22.43 | 1,320,525 | 29.98 | 48.12 | 276 |
| 61 | 13-Aug | 408.95 | 413.30 | 378.40 | 385.10 | 396.41 | -5.18 | 6,680.94 | 1,601,246 | 14.15 | 454,847 | 10.33 | 18.03 | 95 |
| 62 | 12-Aug | 434.20 | 436.65 | 401.30 | 406.15 | 411.93 | -6.18 | 7,046.13 | 886,595 | 7.83 | 379,064 | 8.61 | 15.61 | 79 |
| 63 | 11-Aug | 430.10 | 440.80 | 428.55 | 432.90 | 434.22 | 0.21 | 7,510.20 | 225,658 | 1.99 | 91,634 | 2.08 | 3.98 | 19 |
| 64 | 08-Aug | 434.15 | 442.95 | 430.00 | 432.00 | 435.62 | -0.54 | 7,494.00 | 225,267 | 1.99 | 80,782 | 1.83 | 3.52 | 17 |
| 65 | 07-Aug | 435.00 | 438.50 | 430.00 | 434.35 | 434.92 | -0.20 | 7,535.36 | 167,396 | 1.48 | 73,361 | 1.67 | 3.19 | 15 |
| 66 | 06-Aug | 430.00 | 441.80 | 426.40 | 435.20 | 435.07 | 1.75 | 7,550.10 | 334,531 | 2.96 | 130,146 | 2.95 | 5.66 | 27 |
| 67 | 05-Aug | 428.00 | 445.60 | 420.15 | 427.70 | 434.53 | 0.77 | 7,419.99 | 984,613 | 8.70 | 276,904 | 6.29 | 12.03 | 58 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK