| Macro-sector: Financial Services | Band: 20 | High52 Price: 426.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Jul-2025 | Bumper: 395.0; Drift%: 4.82 |
| Industry: Banks | Face Value: 10; VWAP21: 398.20 | Low52 Price: 272.75 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 173,485,827 | Low52 Date: 04-Mar-2025 | SHP: 40.0 / 13.07 / 16.89 / 27.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 334.9 / 272.75 | Month: 376.0 / 334.15 | Week: 420.0 / 390.25 | Day: 416.45 / 410.6 | Sis67: 65 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 414.70 | 416.45 | 410.60 | 415.00 | 414.12 | 0.59 | 7,199.00 | 308,788 | 2.14 | 156,490 | 2.35 | 6.48 | 33 |
| 2 | 10-Jul | 410.45 | 419.70 | 410.45 | 412.55 | 414.84 | 0.52 | 7,157.16 | 386,826 | 2.68 | 189,128 | 2.84 | 7.85 | 39 |
| 3 | 09-Jul | 411.80 | 416.95 | 408.50 | 410.40 | 412.83 | -0.61 | 7,119.86 | 246,676 | 1.71 | 118,411 | 1.78 | 4.89 | 25 |
| 4 | 08-Jul | 412.15 | 419.20 | 408.75 | 412.90 | 412.97 | 0.18 | 7,163.23 | 397,621 | 2.75 | 206,945 | 3.11 | 8.55 | 43 |
| 5 | 07-Jul | 415.30 | 426.00 | 406.40 | 412.15 | 414.98 | -0.08 | 7,150.22 | 1,002,765 | 6.94 | 515,708 | 7.75 | 21.40 | 108 |
| 6 | 04-Jul | 394.65 | 420.00 | 394.65 | 412.50 | 406.25 | 4.68 | 7,156.29 | 2,166,891 | 14.99 | 1,386,805 | 20.85 | 56.34 | 289 |
| 7 | 03-Jul | 400.00 | 400.00 | 390.25 | 394.05 | 396.36 | 0.57 | 6,836.21 | 743,657 | 5.14 | 322,730 | 4.85 | 12.79 | 67 |
| 8 | 02-Jul | 397.85 | 399.25 | 390.35 | 391.80 | 393.96 | -1.28 | 6,797.17 | 210,997 | 1.46 | 116,441 | 1.75 | 4.59 | 24 |
| 9 | 01-Jul | 404.75 | 409.70 | 395.00 | 396.90 | 399.20 | 0.66 | 6,885.65 | 962,441 | 6.66 | 618,538 | 9.30 | 24.69 | 129 |
| 10 | 30-Jun | 393.85 | 399.95 | 392.80 | 394.30 | 397.15 | 0.11 | 6,840.55 | 216,933 | 1.50 | 131,610 | 1.98 | 5.23 | 27 |
| 11 | 27-Jun | 392.20 | 400.00 | 391.15 | 393.85 | 397.02 | 0.17 | 6,832.74 | 309,786 | 2.14 | 149,090 | 2.24 | 5.92 | 31 |
| 12 | 26-Jun | 395.95 | 400.00 | 389.25 | 393.20 | 398.27 | -0.87 | 6,821.46 | 1,029,371 | 7.12 | 853,244 | 12.83 | 33.98 | 178 |
| 13 | 25-Jun | 393.00 | 400.00 | 392.10 | 396.65 | 397.41 | 0.32 | 6,881.32 | 292,545 | 2.02 | 224,726 | 3.38 | 8.93 | 47 |
| 14 | 24-Jun | 399.90 | 399.90 | 388.65 | 395.40 | 393.75 | 2.67 | 6,859.63 | 314,911 | 2.18 | 141,080 | 2.12 | 5.56 | 29 |
| 15 | 23-Jun | 389.00 | 393.00 | 383.30 | 385.10 | 387.13 | -1.12 | 6,680.94 | 172,533 | 1.19 | 72,494 | 1.09 | 2.81 | 15 |
| 16 | 20-Jun | 384.10 | 398.50 | 384.05 | 389.45 | 394.29 | 0.95 | 6,756.41 | 521,010 | 3.60 | 293,213 | 4.41 | 11.56 | 61 |
| 17 | 19-Jun | 388.90 | 388.90 | 383.20 | 385.80 | 385.38 | -0.82 | 6,693.08 | 199,410 | 1.38 | 125,966 | 1.89 | 4.85 | 26 |
| 18 | 18-Jun | 396.00 | 396.00 | 385.35 | 389.00 | 390.95 | -0.82 | 6,748.00 | 191,057 | 1.32 | 82,389 | 1.24 | 3.22 | 17 |
| 19 | 17-Jun | 385.00 | 400.80 | 384.45 | 392.20 | 389.15 | 1.99 | 6,804.11 | 461,023 | 3.19 | 355,203 | 5.34 | 13.82 | 74 |
| 20 | 16-Jun | 386.00 | 389.00 | 383.00 | 384.55 | 385.14 | -0.04 | 6,671.40 | 172,238 | 1.19 | 87,157 | 1.31 | 3.36 | 18 |
| 21 | 13-Jun | 380.65 | 386.95 | 377.00 | 384.70 | 381.08 | -1.09 | 6,674.00 | 815,037 | 5.64 | 652,826 | 9.82 | 24.88 | 136 |
| 22 | 12-Jun | 388.00 | 394.40 | 385.95 | 388.95 | 390.32 | 0.04 | 6,747.73 | 312,621 | 2.16 | 189,334 | 2.85 | 7.39 | 39 |
| 23 | 11-Jun | 389.00 | 392.00 | 385.35 | 388.80 | 388.04 | 0.09 | 6,745.13 | 212,301 | 1.47 | 118,074 | 1.78 | 4.58 | 25 |
| 24 | 10-Jun | 394.95 | 394.95 | 383.95 | 388.45 | 387.47 | -0.50 | 6,739.06 | 325,830 | 2.25 | 166,835 | 2.51 | 6.46 | 35 |
| 25 | 09-Jun | 374.55 | 394.00 | 374.25 | 390.40 | 385.76 | 5.07 | 6,772.89 | 979,090 | 6.77 | 609,846 | 9.17 | 23.53 | 127 |
| 26 | 06-Jun | 372.00 | 379.90 | 369.30 | 371.55 | 374.68 | 0.49 | 6,445.87 | 372,886 | 2.58 | 208,902 | 3.14 | 7.83 | 44 |
| 27 | 05-Jun | 373.30 | 373.35 | 367.45 | 369.75 | 369.67 | -0.22 | 6,414.64 | 144,582 | 1.00 | 86,411 | 1.30 | 3.19 | 18 |
| 28 | 04-Jun | 371.50 | 372.85 | 364.10 | 370.55 | 369.79 | 0.26 | 6,428.52 | 210,717 | 1.46 | 122,340 | 1.84 | 4.52 | 26 |
| 29 | 03-Jun | 372.55 | 374.85 | 367.65 | 369.60 | 371.16 | 0.53 | 6,412.04 | 190,273 | 1.32 | 86,821 | 1.31 | 3.22 | 18 |
| 30 | 02-Jun | 365.95 | 375.00 | 364.05 | 367.65 | 370.04 | 0.77 | 6,378.21 | 322,534 | 2.23 | 125,841 | 1.89 | 4.66 | 26 |
| 31 | 30-May | 366.75 | 368.95 | 357.45 | 364.85 | 361.50 | -0.26 | 6,329.63 | 403,630 | 2.79 | 224,349 | 3.37 | 8.11 | 47 |
| 32 | 29-May | 372.65 | 375.05 | 363.90 | 365.80 | 368.93 | -1.84 | 6,346.11 | 291,345 | 2.02 | 144,030 | 2.17 | 5.31 | 30 |
| 33 | 28-May | 361.00 | 376.00 | 360.40 | 372.65 | 369.64 | 3.06 | 6,464.95 | 466,606 | 3.23 | 260,183 | 3.91 | 9.62 | 54 |
| 34 | 27-May | 368.30 | 368.30 | 360.00 | 361.60 | 363.37 | -1.16 | 6,273.25 | 151,584 | 1.05 | 80,744 | 1.21 | 2.93 | 17 |
| 35 | 26-May | 361.95 | 367.75 | 361.45 | 365.85 | 365.78 | 1.40 | 6,346.98 | 305,844 | 2.12 | 161,737 | 2.43 | 5.92 | 34 |
| 36 | 23-May | 353.30 | 362.85 | 353.30 | 360.80 | 360.51 | 2.12 | 6,259.37 | 225,609 | 1.56 | 112,494 | 1.69 | 4.06 | 23 |
| 37 | 22-May | 355.05 | 357.95 | 347.40 | 353.30 | 352.54 | -0.80 | 6,129.25 | 258,350 | 1.79 | 131,243 | 1.97 | 4.63 | 27 |
| 38 | 21-May | 354.15 | 358.00 | 347.10 | 356.15 | 352.89 | 0.56 | 6,178.70 | 416,602 | 2.88 | 291,511 | 4.38 | 10.29 | 61 |
| 39 | 20-May | 356.60 | 358.80 | 352.30 | 354.15 | 355.77 | -0.60 | 6,144.00 | 152,173 | 1.05 | 66,504 | 1.00 | 2.37 | 14 |
| 40 | 19-May | 358.10 | 364.00 | 350.30 | 356.30 | 359.11 | -0.50 | 6,181.30 | 331,498 | 2.29 | 179,327 | 2.70 | 6.44 | 37 |
| 41 | 16-May | 362.00 | 369.85 | 356.15 | 358.10 | 360.73 | -0.36 | 6,212.53 | 349,050 | 2.41 | 172,053 | 2.59 | 6.21 | 36 |
| 42 | 15-May | 353.10 | 362.35 | 352.40 | 359.40 | 358.96 | 1.99 | 6,235.08 | 1,092,399 | 7.56 | 871,717 | 13.11 | 31.29 | 182 |
| 43 | 14-May | 354.60 | 360.55 | 348.80 | 352.40 | 352.53 | -1.08 | 6,113.64 | 641,149 | 4.43 | 367,920 | 5.53 | 12.97 | 77 |
| 44 | 13-May | 356.95 | 360.00 | 353.30 | 356.25 | 356.19 | -0.29 | 6,180.43 | 290,923 | 2.01 | 165,187 | 2.48 | 5.88 | 34 |
| 45 | 12-May | 355.00 | 361.90 | 349.75 | 357.30 | 357.84 | 3.48 | 6,198.65 | 411,067 | 2.84 | 240,080 | 3.61 | 8.59 | 50 |
| 46 | 09-May | 335.25 | 348.00 | 334.15 | 345.30 | 339.95 | 0.32 | 5,990.47 | 718,946 | 4.97 | 357,001 | 5.37 | 12.14 | 74 |
| 47 | 08-May | 353.30 | 358.90 | 342.45 | 344.20 | 351.03 | -1.98 | 5,971.38 | 617,958 | 4.27 | 407,182 | 6.12 | 14.29 | 85 |
| 48 | 07-May | 343.30 | 352.50 | 341.00 | 351.15 | 348.41 | 0.83 | 6,091.95 | 620,530 | 4.29 | 453,933 | 6.83 | 15.82 | 95 |
| 49 | 06-May | 349.00 | 356.00 | 346.85 | 348.25 | 350.38 | -0.56 | 6,041.64 | 458,577 | 3.17 | 261,826 | 3.94 | 9.17 | 55 |
| 50 | 05-May | 354.00 | 354.85 | 346.00 | 350.20 | 350.29 | -1.07 | 6,075.47 | 299,718 | 2.07 | 204,862 | 3.08 | 7.18 | 43 |
| 51 | 02-May | 353.25 | 356.35 | 346.65 | 354.00 | 352.42 | 0.21 | 6,141.00 | 480,580 | 3.32 | 269,585 | 4.05 | 9.50 | 56 |
| 52 | 30-Apr | 351.95 | 360.60 | 347.00 | 353.25 | 355.70 | 0.26 | 6,128.39 | 1,596,551 | 11.04 | 1,295,985 | 19.49 | 46.10 | 270 |
| 53 | 29-Apr | 363.00 | 367.85 | 347.05 | 352.35 | 353.15 | -2.63 | 6,112.77 | 1,753,557 | 12.13 | 1,194,676 | 17.96 | 42.19 | 249 |
| 54 | 28-Apr | 355.40 | 369.00 | 347.30 | 361.85 | 359.71 | 1.73 | 6,277.58 | 940,876 | 6.51 | 318,571 | 4.79 | 11.46 | 66 |
| 55 | 25-Apr | 365.00 | 365.45 | 350.50 | 355.70 | 356.84 | -2.01 | 6,170.89 | 355,025 | 2.46 | 177,465 | 2.67 | 6.33 | 37 |
| 56 | 24-Apr | 356.25 | 368.05 | 353.20 | 363.00 | 363.31 | 0.99 | 6,297.00 | 585,222 | 4.05 | 296,048 | 4.45 | 10.76 | 62 |
| 57 | 23-Apr | 356.05 | 360.90 | 347.25 | 359.45 | 355.04 | 1.23 | 6,235.95 | 405,909 | 2.81 | 185,398 | 2.79 | 6.58 | 39 |
| 58 | 22-Apr | 359.00 | 360.00 | 350.00 | 355.10 | 356.60 | -1.43 | 6,160.48 | 405,983 | 2.81 | 191,073 | 2.87 | 6.81 | 40 |
| 59 | 21-Apr | 345.00 | 363.20 | 340.00 | 360.25 | 352.83 | 4.78 | 6,249.83 | 1,043,220 | 7.22 | 528,629 | 7.95 | 18.65 | 110 |
| 60 | 17-Apr | 331.00 | 345.00 | 325.35 | 343.80 | 341.04 | 4.39 | 5,964.44 | 568,435 | 3.93 | 289,116 | 4.35 | 9.86 | 60 |
| 61 | 16-Apr | 330.10 | 336.50 | 327.15 | 329.35 | 331.38 | -0.72 | 5,713.76 | 458,602 | 3.17 | 255,587 | 3.84 | 8.47 | 53 |
| 62 | 15-Apr | 328.30 | 341.70 | 325.60 | 331.75 | 335.70 | 2.71 | 5,755.39 | 710,701 | 4.92 | 361,108 | 5.43 | 12.12 | 75 |
| 63 | 11-Apr | 323.30 | 329.90 | 319.00 | 323.00 | 324.16 | 1.27 | 5,603.00 | 375,645 | 2.60 | 204,860 | 3.08 | 6.64 | 43 |
| 64 | 09-Apr | 324.90 | 331.95 | 312.00 | 318.95 | 320.48 | -1.48 | 5,533.33 | 1,239,923 | 8.58 | 621,299 | 9.34 | 19.91 | 130 |
| 65 | 08-Apr | 322.00 | 338.00 | 321.00 | 323.75 | 328.67 | -0.12 | 5,616.60 | 471,165 | 3.26 | 283,698 | 4.27 | 9.32 | 59 |
| 66 | 07-Apr | 300.00 | 336.20 | 287.55 | 324.15 | 325.17 | -3.83 | 5,623.54 | 956,288 | 6.61 | 457,986 | 6.89 | 14.89 | 96 |
| 67 | 04-Apr | 340.00 | 344.95 | 334.50 | 337.05 | 340.07 | -1.46 | 5,847.34 | 674,897 | 4.67 | 239,380 | 3.60 | 8.14 | 50 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK