| Macro-sector: Financial Services | Band: 20 | High52 Price: 574.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 361.26 | Low52 Price: 287.55 | Barrier: 363.45; Drift%: 1.52 |
| Basic Industry: Private Sector Bank | Total Equity: 173,485,827 | Low52 Date: 07-Apr-2025 | SHP: 40.0 / 14.16 / 15.64 / 27.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 334.9 / 272.75 | Month: 461.3 / 377.1 | Week: 408.15 / 375.0 | Day: 372.5 / 343.05 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 353.10 | 372.50 | 343.05 | 369.05 | 356.73 | 2.50 | 6,402.49 | 482,946 | 2.00 | 144,061 | 1.66 | 5.14 | 30 |
| 2 | 01-Apr | 351.00 | 363.45 | 348.80 | 360.05 | 358.34 | 5.74 | 6,246.36 | 418,242 | 1.73 | 109,671 | 1.26 | 3.93 | 23 |
| 3 | 30-Mar | 349.65 | 359.30 | 336.25 | 340.50 | 344.73 | -3.75 | 5,907.19 | 759,602 | 3.14 | 321,770 | 3.70 | 11.09 | 67 |
| 4 | 27-Mar | 362.00 | 364.95 | 352.00 | 353.75 | 355.90 | -2.68 | 6,137.06 | 431,906 | 1.79 | 210,438 | 2.42 | 7.49 | 44 |
| 5 | 25-Mar | 365.00 | 368.35 | 360.10 | 363.50 | 364.77 | 1.23 | 6,306.21 | 261,691 | 1.08 | 86,991 | 1.00 | 3.17 | 18 |
| 6 | 24-Mar | 355.00 | 361.35 | 348.10 | 359.10 | 356.35 | 4.31 | 6,229.88 | 944,746 | 3.91 | 399,046 | 4.59 | 14.22 | 83 |
| 7 | 23-Mar | 357.50 | 360.00 | 340.20 | 344.25 | 345.55 | -4.72 | 5,972.25 | 681,936 | 2.82 | 300,055 | 3.45 | 10.37 | 62 |
| 8 | 20-Mar | 380.80 | 388.05 | 354.35 | 361.30 | 366.55 | -3.78 | 6,268.04 | 1,388,588 | 5.74 | 649,522 | 7.47 | 23.81 | 134 |
| 9 | 19-Mar | 372.00 | 397.75 | 372.00 | 375.50 | 387.01 | -3.79 | 6,514.39 | 1,233,053 | 5.10 | 192,763 | 2.22 | 7.46 | 40 |
| 10 | 18-Mar | 354.50 | 395.00 | 351.45 | 390.30 | 382.07 | 10.36 | 6,771.15 | 1,936,321 | 8.01 | 464,780 | 5.34 | 17.76 | 96 |
| 11 | 17-Mar | 358.00 | 360.20 | 348.15 | 353.65 | 354.16 | -0.98 | 6,135.33 | 448,132 | 1.85 | 117,814 | 1.35 | 4.17 | 24 |
| 12 | 16-Mar | 333.00 | 361.60 | 324.80 | 357.15 | 348.60 | 7.48 | 6,196.05 | 1,986,363 | 8.22 | 595,003 | 6.84 | 20.74 | 123 |
| 13 | 13-Mar | 346.00 | 346.05 | 330.15 | 332.30 | 336.16 | -4.25 | 5,764.93 | 475,790 | 1.97 | 249,346 | 2.87 | 8.38 | 52 |
| 14 | 12-Mar | 355.00 | 356.60 | 344.35 | 347.05 | 349.93 | -3.17 | 6,020.83 | 520,360 | 2.15 | 256,585 | 2.95 | 8.98 | 53 |
| 15 | 11-Mar | 358.00 | 370.00 | 355.10 | 358.40 | 362.47 | -0.13 | 6,217.73 | 650,282 | 2.69 | 299,389 | 3.44 | 10.85 | 62 |
| 16 | 10-Mar | 363.90 | 363.90 | 356.65 | 358.85 | 359.14 | 0.93 | 6,225.54 | 588,154 | 2.43 | 342,534 | 3.94 | 12.30 | 71 |
| 17 | 09-Mar | 369.00 | 369.00 | 352.65 | 355.55 | 357.50 | -5.01 | 6,168.29 | 447,821 | 1.85 | 213,909 | 2.46 | 7.65 | 44 |
| 18 | 06-Mar | 375.00 | 380.00 | 372.90 | 374.30 | 375.90 | -0.16 | 6,493.57 | 241,710 | 1.00 | 115,752 | 1.33 | 4.35 | 24 |
| 19 | 05-Mar | 369.90 | 380.85 | 366.10 | 374.90 | 372.71 | 2.21 | 6,503.98 | 260,771 | 1.08 | 92,069 | 1.06 | 3.43 | 19 |
| 20 | 04-Mar | 375.00 | 375.00 | 365.00 | 366.80 | 368.77 | -3.83 | 6,363.46 | 460,501 | 1.91 | 219,808 | 2.53 | 8.11 | 45 |
| 21 | 02-Mar | 385.00 | 389.90 | 379.20 | 381.40 | 383.20 | -4.03 | 6,616.75 | 431,080 | 1.78 | 227,407 | 2.61 | 8.71 | 47 |
| 22 | 27-Feb | 397.50 | 408.15 | 384.50 | 397.40 | 393.67 | -1.40 | 6,894.33 | 859,726 | 3.56 | 370,865 | 4.26 | 14.60 | 77 |
| 23 | 26-Feb | 393.90 | 406.85 | 389.45 | 403.05 | 398.83 | 2.88 | 6,992.35 | 925,580 | 3.83 | 437,725 | 5.03 | 17.46 | 91 |
| 24 | 25-Feb | 394.75 | 394.75 | 386.60 | 391.75 | 390.36 | 0.29 | 6,796.31 | 281,799 | 1.17 | 149,670 | 1.72 | 5.84 | 31 |
| 25 | 24-Feb | 380.85 | 392.70 | 375.00 | 390.60 | 383.75 | 2.88 | 6,776.36 | 429,504 | 1.78 | 172,313 | 1.98 | 6.61 | 36 |
| 26 | 23-Feb | 387.50 | 390.00 | 376.95 | 379.65 | 382.30 | -1.35 | 6,586.39 | 490,384 | 2.03 | 232,705 | 2.68 | 8.90 | 48 |
| 27 | 20-Feb | 397.60 | 399.60 | 382.70 | 384.85 | 389.81 | -3.21 | 6,676.60 | 358,154 | 1.48 | 153,763 | 1.77 | 5.99 | 32 |
| 28 | 19-Feb | 405.00 | 407.20 | 395.50 | 397.60 | 401.51 | -1.58 | 6,897.80 | 300,588 | 1.24 | 165,450 | 1.90 | 6.64 | 34 |
| 29 | 18-Feb | 395.00 | 407.90 | 393.90 | 404.00 | 402.33 | 2.56 | 7,008.00 | 1,006,285 | 4.16 | 472,797 | 5.43 | 19.02 | 98 |
| 30 | 17-Feb | 376.80 | 403.85 | 373.80 | 393.90 | 393.89 | 4.90 | 6,833.61 | 1,035,711 | 4.28 | 325,888 | 3.75 | 12.84 | 67 |
| 31 | 16-Feb | 391.20 | 391.20 | 373.60 | 375.50 | 377.41 | -3.53 | 6,514.39 | 1,264,989 | 5.23 | 770,370 | 8.86 | 29.07 | 159 |
| 32 | 13-Feb | 391.20 | 401.70 | 387.50 | 389.25 | 395.04 | -3.62 | 6,752.94 | 837,126 | 3.46 | 390,317 | 4.49 | 15.42 | 81 |
| 33 | 12-Feb | 411.45 | 411.95 | 399.35 | 403.85 | 406.17 | -1.85 | 7,006.23 | 581,174 | 2.40 | 336,555 | 3.87 | 13.67 | 70 |
| 34 | 11-Feb | 414.50 | 414.50 | 406.20 | 411.45 | 410.50 | 0.18 | 7,138.07 | 331,951 | 1.37 | 170,589 | 1.96 | 7.00 | 35 |
| 35 | 10-Feb | 419.00 | 419.50 | 409.25 | 410.70 | 412.40 | -0.94 | 7,125.06 | 346,791 | 1.43 | 180,940 | 2.08 | 7.46 | 37 |
| 36 | 09-Feb | 415.00 | 423.95 | 410.50 | 414.60 | 419.08 | 0.19 | 7,192.72 | 345,477 | 1.43 | 157,160 | 1.81 | 6.59 | 33 |
| 37 | 06-Feb | 414.65 | 416.00 | 404.00 | 413.80 | 410.25 | 0.01 | 7,178.84 | 375,475 | 1.55 | 141,774 | 1.63 | 5.82 | 30 |
| 38 | 05-Feb | 419.40 | 421.00 | 411.90 | 413.75 | 415.94 | -0.84 | 7,177.98 | 273,814 | 1.13 | 100,270 | 1.15 | 4.17 | 21 |
| 39 | 04-Feb | 422.00 | 424.05 | 412.15 | 417.25 | 419.70 | -1.09 | 7,238.70 | 965,057 | 3.99 | 424,924 | 4.88 | 17.83 | 90 |
| 40 | 03-Feb | 425.00 | 428.00 | 410.15 | 421.85 | 420.63 | 3.73 | 7,318.50 | 831,376 | 3.44 | 381,154 | 4.38 | 16.03 | 81 |
| 41 | 02-Feb | 417.00 | 420.00 | 397.80 | 406.70 | 406.11 | -2.76 | 7,055.67 | 1,112,816 | 4.60 | 493,783 | 5.68 | 20.05 | 104 |
| 42 | 01-Feb | 432.00 | 433.25 | 412.50 | 418.25 | 425.18 | -4.52 | 7,256.04 | 700,349 | 2.90 | 250,556 | 2.88 | 10.65 | 53 |
| 43 | 30-Jan | 434.45 | 447.70 | 431.10 | 438.05 | 439.66 | 0.63 | 7,599.55 | 1,204,532 | 4.98 | 365,043 | 4.20 | 16.05 | 77 |
| 44 | 29-Jan | 430.00 | 439.40 | 386.50 | 435.30 | 411.37 | 3.08 | 7,551.84 | 9,437,794 | 39.05 | 1,622,681 | 18.65 | 66.75 | 343 |
| 45 | 28-Jan | 505.95 | 535.55 | 403.65 | 422.30 | 452.82 | -15.49 | 7,326.31 | 11,245,521 | 46.52 | 2,291,623 | 26.34 | 103.77 | 484 |
| 46 | 27-Jan | 492.00 | 504.85 | 488.10 | 499.70 | 496.95 | 2.31 | 8,669.09 | 737,872 | 3.05 | 219,321 | 2.52 | 10.90 | 46 |
| 47 | 23-Jan | 495.50 | 508.05 | 485.45 | 488.40 | 499.05 | -1.39 | 8,473.05 | 760,452 | 3.15 | 350,324 | 4.03 | 17.48 | 74 |
| 48 | 22-Jan | 479.45 | 497.10 | 475.10 | 495.30 | 488.42 | 5.62 | 8,592.75 | 717,736 | 2.97 | 271,807 | 3.12 | 13.28 | 57 |
| 49 | 21-Jan | 489.50 | 496.30 | 455.00 | 468.95 | 469.58 | -4.01 | 8,135.62 | 1,389,477 | 5.75 | 623,939 | 7.17 | 29.30 | 132 |
| 50 | 20-Jan | 504.80 | 507.05 | 486.25 | 488.55 | 493.66 | -3.22 | 8,475.65 | 577,955 | 2.39 | 230,914 | 2.65 | 11.40 | 49 |
| 51 | 19-Jan | 503.00 | 508.50 | 494.95 | 504.80 | 500.99 | 0.24 | 8,757.56 | 820,162 | 3.39 | 394,600 | 4.54 | 19.77 | 83 |
| 52 | 16-Jan | 525.00 | 525.00 | 497.00 | 503.60 | 508.83 | -3.36 | 8,736.75 | 571,018 | 2.36 | 204,053 | 2.35 | 10.38 | 43 |
| 53 | 14-Jan | 522.15 | 523.85 | 491.00 | 521.10 | 510.65 | 0.45 | 9,040.35 | 1,134,507 | 4.69 | 394,302 | 4.53 | 20.14 | 83 |
| 54 | 13-Jan | 512.25 | 527.80 | 507.40 | 518.75 | 518.82 | 2.77 | 8,999.58 | 1,156,059 | 4.78 | 356,965 | 4.10 | 18.52 | 75 |
| 55 | 12-Jan | 510.65 | 518.50 | 501.05 | 504.75 | 508.32 | -0.19 | 8,756.70 | 1,259,872 | 5.21 | 478,246 | 5.50 | 24.31 | 101 |
| 56 | 09-Jan | 498.20 | 521.70 | 498.10 | 505.70 | 507.90 | 1.51 | 8,773.18 | 1,120,507 | 4.64 | 220,131 | 2.53 | 11.18 | 46 |
| 57 | 08-Jan | 510.00 | 518.30 | 489.35 | 498.20 | 503.71 | -3.29 | 8,643.06 | 1,224,355 | 5.07 | 328,327 | 3.77 | 16.54 | 69 |
| 58 | 07-Jan | 536.00 | 537.95 | 512.55 | 515.15 | 517.73 | -3.92 | 8,937.12 | 1,295,596 | 5.36 | 511,065 | 5.87 | 26.46 | 108 |
| 59 | 06-Jan | 552.15 | 558.70 | 523.70 | 536.15 | 540.13 | -3.82 | 9,301.44 | 5,317,769 | 22.00 | 1,071,044 | 12.31 | 57.85 | 226 |
| 60 | 05-Jan | 491.00 | 574.40 | 491.00 | 557.45 | 535.65 | 15.38 | 9,670.97 | 14,192,972 | 58.72 | 2,201,379 | 25.31 | 117.92 | 465 |
| 61 | 02-Jan | 482.05 | 489.90 | 473.30 | 483.15 | 483.07 | -0.15 | 8,381.97 | 897,046 | 3.71 | 330,650 | 3.80 | 15.97 | 70 |
| 62 | 01-Jan | 459.10 | 488.80 | 451.25 | 483.90 | 472.79 | 5.40 | 8,394.98 | 1,266,211 | 5.24 | 560,481 | 6.44 | 26.50 | 118 |
| 63 | 31-Dec | 446.00 | 461.30 | 438.35 | 459.10 | 452.73 | 4.27 | 7,964.73 | 925,286 | 3.83 | 376,235 | 4.32 | 17.03 | 79 |
| 64 | 30-Dec | 424.95 | 445.00 | 420.00 | 440.30 | 434.12 | 3.61 | 7,638.58 | 361,890 | 1.50 | 194,428 | 2.24 | 8.44 | 41 |
| 65 | 29-Dec | 421.00 | 430.65 | 419.85 | 424.95 | 425.44 | 0.99 | 7,372.28 | 505,292 | 2.09 | 313,395 | 3.60 | 13.33 | 66 |
| 66 | 26-Dec | 423.80 | 436.70 | 418.85 | 420.80 | 425.40 | -0.07 | 7,300.28 | 417,656 | 1.73 | 191,396 | 2.20 | 8.14 | 40 |
| 67 | 24-Dec | 412.70 | 423.80 | 409.45 | 421.10 | 419.04 | 2.04 | 7,305.49 | 436,979 | 1.81 | 233,028 | 2.68 | 9.76 | 49 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK