| Macro-sector: Financial Services | Band: 20 | High52 Price: 264.18 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 06-Nov-2025 | Bumper: 227.12; Drift%: 9.76 |
| Industry: Banks | Face Value: 1; VWAP21: 235.03 | Low52 Price: 142.91 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 741,048,842 | Low52 Date: 27-Mar-2025 | SHP: 0.0 / 25.96 / 36.75 / 37.27 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 180.9 / 142.91 | Month: 214.0 / 193.5 | Week: 240.6 / 223.07 | Day: 262.1 / 250.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 261.00 | 262.10 | 250.00 | 251.69 | 254.31 | -3.53 | 18,651.46 | 3,898,770 | 14.58 | 2,321,633 | 20.21 | 59.04 | 84 |
| 2 | 11-Nov | 255.55 | 262.19 | 254.65 | 260.90 | 258.35 | 2.76 | 19,333.96 | 2,805,980 | 10.49 | 1,531,077 | 13.33 | 39.56 | 55 |
| 3 | 10-Nov | 254.20 | 256.25 | 252.03 | 253.89 | 254.45 | -0.60 | 18,814.49 | 2,026,421 | 7.58 | 1,154,578 | 10.05 | 29.38 | 42 |
| 4 | 07-Nov | 252.00 | 257.60 | 245.13 | 255.42 | 253.54 | 0.21 | 18,927.87 | 4,907,843 | 18.35 | 2,337,624 | 20.35 | 59.27 | 84 |
| 5 | 06-Nov | 258.99 | 264.18 | 250.90 | 254.88 | 258.54 | -1.46 | 18,887.85 | 8,055,700 | 30.12 | 2,723,821 | 23.72 | 70.42 | 98 |
| 6 | 04-Nov | 251.00 | 260.79 | 243.15 | 258.65 | 252.54 | 9.58 | 19,167.23 | 39,015,302 | 145.89 | 8,843,022 | 77.00 | 223.32 | 319 |
| 7 | 03-Nov | 228.15 | 237.00 | 227.12 | 236.04 | 234.49 | 3.22 | 17,491.72 | 1,593,293 | 5.96 | 607,075 | 5.29 | 14.24 | 22 |
| 8 | 31-Oct | 235.67 | 235.95 | 225.00 | 228.67 | 231.50 | -2.97 | 16,945.56 | 1,986,958 | 7.43 | 1,078,710 | 9.39 | 24.97 | 39 |
| 9 | 30-Oct | 236.50 | 237.31 | 231.91 | 235.67 | 234.96 | -0.19 | 17,464.30 | 1,867,372 | 6.98 | 955,957 | 8.32 | 22.46 | 34 |
| 10 | 29-Oct | 240.00 | 240.60 | 234.50 | 236.12 | 236.87 | -1.32 | 17,497.65 | 1,842,329 | 6.89 | 985,038 | 8.58 | 23.33 | 36 |
| 11 | 28-Oct | 231.06 | 240.00 | 228.57 | 239.27 | 236.07 | 3.30 | 17,731.08 | 4,965,037 | 18.57 | 2,834,557 | 24.68 | 66.92 | 102 |
| 12 | 27-Oct | 223.17 | 234.50 | 223.07 | 231.63 | 231.45 | 3.79 | 17,164.91 | 3,707,753 | 13.86 | 1,869,724 | 16.28 | 43.27 | 67 |
| 13 | 24-Oct | 230.00 | 231.20 | 222.24 | 223.17 | 225.88 | -3.05 | 16,537.99 | 1,435,400 | 5.37 | 760,339 | 6.62 | 17.17 | 27 |
| 14 | 23-Oct | 225.00 | 233.49 | 222.51 | 230.20 | 230.62 | 1.80 | 17,058.94 | 2,977,432 | 11.13 | 1,612,849 | 14.04 | 37.20 | 58 |
| 15 | 21-Oct | 225.00 | 230.58 | 224.01 | 226.14 | 227.11 | -0.10 | 16,758.08 | 267,433 | 1.00 | 114,847 | 1.00 | 2.61 | 4 |
| 16 | 20-Oct | 220.40 | 231.20 | 217.49 | 226.37 | 226.87 | 3.23 | 16,775.12 | 4,228,822 | 15.81 | 2,192,218 | 19.09 | 49.73 | 79 |
| 17 | 17-Oct | 219.95 | 222.30 | 218.26 | 219.29 | 220.28 | -0.50 | 16,250.46 | 684,435 | 2.56 | 370,590 | 3.23 | 8.16 | 13 |
| 18 | 16-Oct | 217.50 | 221.36 | 216.48 | 220.39 | 219.65 | 0.78 | 16,331.98 | 969,135 | 3.62 | 601,381 | 5.24 | 13.21 | 22 |
| 19 | 15-Oct | 213.00 | 219.50 | 211.59 | 218.69 | 217.37 | 2.62 | 16,206.00 | 1,823,308 | 6.82 | 1,219,757 | 10.62 | 26.51 | 44 |
| 20 | 14-Oct | 218.96 | 218.96 | 211.61 | 213.10 | 214.15 | -2.12 | 15,791.75 | 970,355 | 3.63 | 503,380 | 4.38 | 10.78 | 18 |
| 21 | 13-Oct | 213.75 | 218.87 | 212.45 | 217.71 | 216.61 | 1.34 | 16,133.37 | 1,670,567 | 6.25 | 1,193,175 | 10.39 | 25.85 | 43 |
| 22 | 10-Oct | 213.41 | 216.57 | 212.11 | 214.83 | 215.07 | 0.66 | 15,919.95 | 723,194 | 2.70 | 415,603 | 3.62 | 8.94 | 15 |
| 23 | 09-Oct | 214.95 | 215.00 | 211.71 | 213.42 | 213.50 | -0.45 | 15,815.46 | 594,828 | 2.22 | 280,374 | 2.44 | 5.99 | 10 |
| 24 | 08-Oct | 218.00 | 218.81 | 213.46 | 214.39 | 215.91 | -2.42 | 15,887.35 | 862,442 | 3.22 | 510,723 | 4.45 | 11.03 | 18 |
| 25 | 07-Oct | 220.00 | 222.40 | 213.05 | 219.70 | 218.46 | -0.40 | 16,280.84 | 4,524,043 | 16.92 | 3,121,232 | 27.18 | 68.19 | 113 |
| 26 | 06-Oct | 216.55 | 221.35 | 215.80 | 220.58 | 219.84 | 2.43 | 16,346.06 | 4,629,057 | 17.31 | 3,380,872 | 29.44 | 74.33 | 122 |
| 27 | 03-Oct | 211.99 | 217.00 | 210.55 | 215.34 | 213.50 | 1.56 | 15,957.75 | 1,627,940 | 6.09 | 945,448 | 8.23 | 20.19 | 34 |
| 28 | 01-Oct | 213.00 | 214.78 | 209.30 | 212.04 | 212.50 | -0.79 | 15,713.20 | 1,440,650 | 5.39 | 723,044 | 6.30 | 15.36 | 26 |
| 29 | 30-Sep | 210.15 | 214.00 | 208.05 | 213.73 | 213.02 | 1.70 | 15,838.44 | 1,860,071 | 6.96 | 1,290,275 | 11.23 | 27.49 | 47 |
| 30 | 29-Sep | 208.63 | 210.85 | 205.80 | 210.15 | 209.10 | 1.20 | 15,573.14 | 1,597,422 | 5.97 | 997,272 | 8.68 | 20.85 | 36 |
| 31 | 26-Sep | 212.80 | 212.80 | 205.41 | 207.65 | 207.47 | -2.35 | 15,387.88 | 1,501,441 | 5.61 | 877,376 | 7.64 | 18.20 | 32 |
| 32 | 25-Sep | 212.00 | 213.82 | 210.56 | 212.65 | 211.98 | 0.74 | 15,758.40 | 2,525,337 | 9.44 | 1,586,243 | 13.81 | 33.63 | 57 |
| 33 | 24-Sep | 206.15 | 212.40 | 205.75 | 211.08 | 209.72 | 2.96 | 15,642.06 | 2,404,127 | 8.99 | 1,215,113 | 10.58 | 25.48 | 44 |
| 34 | 23-Sep | 206.79 | 208.33 | 204.35 | 205.01 | 206.16 | -0.58 | 15,192.24 | 1,098,427 | 4.11 | 722,998 | 6.30 | 14.91 | 26 |
| 35 | 22-Sep | 211.16 | 211.90 | 205.53 | 206.21 | 207.60 | -2.69 | 15,281.17 | 1,091,053 | 4.08 | 602,198 | 5.24 | 12.50 | 22 |
| 36 | 19-Sep | 207.49 | 212.75 | 206.16 | 211.91 | 209.95 | 2.13 | 15,703.57 | 2,789,034 | 10.43 | 2,122,425 | 18.48 | 44.56 | 77 |
| 37 | 18-Sep | 204.30 | 208.80 | 202.80 | 207.49 | 206.83 | 2.03 | 15,376.02 | 3,259,292 | 12.19 | 2,116,573 | 18.43 | 43.78 | 76 |
| 38 | 17-Sep | 205.00 | 206.32 | 202.60 | 203.36 | 203.45 | -0.24 | 15,069.97 | 1,605,638 | 6.00 | 1,219,069 | 10.61 | 24.80 | 44 |
| 39 | 16-Sep | 206.80 | 208.59 | 203.60 | 203.84 | 204.55 | -1.24 | 15,105.54 | 4,461,835 | 16.68 | 3,969,503 | 34.56 | 81.20 | 143 |
| 40 | 15-Sep | 204.24 | 207.69 | 203.10 | 206.40 | 206.31 | 0.99 | 15,295.25 | 1,202,142 | 4.50 | 763,826 | 6.65 | 15.76 | 28 |
| 41 | 12-Sep | 202.60 | 205.98 | 201.10 | 204.37 | 204.34 | 1.34 | 15,144.82 | 2,105,289 | 7.87 | 1,570,125 | 13.67 | 32.08 | 57 |
| 42 | 11-Sep | 201.10 | 203.45 | 200.07 | 201.66 | 201.62 | -0.48 | 14,943.99 | 3,322,831 | 12.42 | 2,768,300 | 24.10 | 55.81 | 100 |
| 43 | 10-Sep | 201.55 | 203.96 | 199.55 | 202.64 | 202.29 | 0.82 | 15,016.61 | 1,836,311 | 6.87 | 1,325,030 | 11.54 | 26.80 | 48 |
| 44 | 09-Sep | 198.78 | 202.69 | 198.78 | 201.00 | 200.73 | 1.91 | 14,895.00 | 2,632,537 | 9.84 | 1,881,743 | 16.38 | 37.77 | 68 |
| 45 | 08-Sep | 201.10 | 204.01 | 196.05 | 197.24 | 199.57 | -1.41 | 14,616.45 | 2,075,313 | 7.76 | 1,163,640 | 10.13 | 23.22 | 42 |
| 46 | 05-Sep | 194.90 | 201.36 | 194.29 | 200.07 | 198.61 | 3.10 | 14,826.16 | 2,110,513 | 7.89 | 1,030,598 | 8.97 | 20.47 | 37 |
| 47 | 04-Sep | 198.20 | 199.24 | 193.50 | 194.05 | 195.89 | -1.99 | 14,380.05 | 990,421 | 3.70 | 640,143 | 5.57 | 12.54 | 23 |
| 48 | 03-Sep | 200.90 | 201.68 | 195.76 | 197.98 | 199.03 | -1.37 | 14,671.28 | 1,986,817 | 7.43 | 1,188,342 | 10.35 | 23.65 | 43 |
| 49 | 02-Sep | 198.60 | 201.58 | 197.33 | 200.74 | 200.16 | 1.73 | 14,875.81 | 648,184 | 2.42 | 424,949 | 3.70 | 8.51 | 15 |
| 50 | 01-Sep | 194.16 | 198.50 | 194.16 | 197.33 | 196.89 | 0.65 | 14,623.12 | 1,156,163 | 4.32 | 707,041 | 6.16 | 13.92 | 26 |
| 51 | 29-Aug | 198.00 | 200.20 | 195.16 | 196.05 | 197.71 | -1.25 | 14,528.26 | 924,209 | 3.46 | 525,633 | 4.58 | 10.39 | 19 |
| 52 | 28-Aug | 201.79 | 202.38 | 197.39 | 198.54 | 199.01 | -1.98 | 14,712.78 | 1,712,294 | 6.40 | 1,181,960 | 10.29 | 23.52 | 43 |
| 53 | 26-Aug | 203.99 | 204.88 | 199.56 | 202.56 | 202.68 | -1.02 | 15,010.69 | 2,364,911 | 8.84 | 1,459,162 | 12.71 | 29.57 | 53 |
| 54 | 25-Aug | 211.80 | 212.35 | 203.80 | 204.64 | 206.32 | -3.32 | 15,164.82 | 3,157,878 | 11.81 | 2,061,401 | 17.95 | 42.53 | 74 |
| 55 | 22-Aug | 218.50 | 218.90 | 211.10 | 211.66 | 213.78 | -2.10 | 15,685.04 | 1,729,985 | 6.47 | 1,368,005 | 11.91 | 29.25 | 49 |
| 56 | 21-Aug | 213.00 | 218.30 | 212.23 | 216.19 | 216.36 | 1.23 | 16,020.73 | 1,136,238 | 4.25 | 573,006 | 4.99 | 12.40 | 21 |
| 57 | 20-Aug | 214.98 | 216.85 | 212.63 | 213.57 | 214.28 | 0.57 | 15,826.58 | 1,191,955 | 4.46 | 615,733 | 5.36 | 13.19 | 22 |
| 58 | 19-Aug | 214.45 | 214.59 | 211.10 | 212.37 | 212.79 | -0.69 | 15,737.65 | 785,690 | 2.94 | 415,263 | 3.62 | 8.84 | 15 |
| 59 | 18-Aug | 213.50 | 217.00 | 211.60 | 213.85 | 214.21 | 1.20 | 15,847.33 | 935,920 | 3.50 | 535,523 | 4.66 | 11.47 | 19 |
| 60 | 14-Aug | 211.05 | 213.28 | 209.76 | 211.32 | 211.01 | 0.28 | 15,659.84 | 1,093,685 | 4.09 | 790,009 | 6.88 | 16.67 | 29 |
| 61 | 13-Aug | 210.00 | 214.79 | 210.00 | 210.73 | 211.92 | 0.98 | 15,616.12 | 1,505,234 | 5.63 | 1,108,686 | 9.65 | 23.50 | 40 |
| 62 | 12-Aug | 209.00 | 210.88 | 207.76 | 208.68 | 208.79 | -0.20 | 15,464.21 | 1,066,090 | 3.99 | 864,113 | 7.52 | 18.04 | 31 |
| 63 | 11-Aug | 211.87 | 213.12 | 207.51 | 209.09 | 209.05 | -0.50 | 15,494.59 | 1,098,369 | 4.11 | 671,581 | 5.85 | 14.04 | 23 |
| 64 | 08-Aug | 215.59 | 216.90 | 208.05 | 210.14 | 212.32 | -2.53 | 15,572.40 | 983,893 | 3.68 | 558,857 | 4.87 | 11.87 | 19 |
| 65 | 07-Aug | 212.51 | 216.50 | 212.25 | 215.59 | 214.75 | 0.42 | 15,976.27 | 665,918 | 2.49 | 318,992 | 2.78 | 6.85 | 11 |
| 66 | 06-Aug | 216.10 | 217.10 | 213.65 | 214.69 | 215.11 | -1.17 | 15,909.58 | 3,618,450 | 13.53 | 2,939,447 | 25.59 | 63.23 | 102 |
| 67 | 05-Aug | 218.14 | 219.90 | 215.00 | 217.24 | 218.34 | 0.12 | 16,098.55 | 2,465,787 | 9.22 | 1,733,850 | 15.10 | 37.86 | 60 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK