| Macro-sector: Financial Services | Band: 20 | High52 Price: 232.55 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 02-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 211.36 | Low52 Price: 142.91 | Barrier: 202.38; Drift%: -1.93 |
| Basic Industry: Private Sector Bank | Total Equity: 741,008,062 | Low52 Date: 27-Mar-2025 | SHP: 0.0 / 27.38 / 35.23 / 37.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 180.9 / 142.91 | Month: 232.55 / 200.3 | Week: 214.79 / 207.51 | Day: 202.38 / 197.39 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 201.79 | 202.38 | 197.39 | 198.54 | 199.01 | -1.98 | 14,711.97 | 1,712,294 | 2.57 | 1,181,960 | 3.71 | 23.52 | 43 |
| 2 | 26-Aug | 203.99 | 204.88 | 199.56 | 202.56 | 202.68 | -1.02 | 15,009.86 | 2,364,911 | 3.55 | 1,459,162 | 4.57 | 29.57 | 53 |
| 3 | 25-Aug | 211.80 | 212.35 | 203.80 | 204.64 | 206.32 | -3.32 | 15,163.99 | 3,157,878 | 4.74 | 2,061,401 | 6.46 | 42.53 | 74 |
| 4 | 22-Aug | 218.50 | 218.90 | 211.10 | 211.66 | 213.78 | -2.10 | 15,684.18 | 1,729,985 | 2.60 | 1,368,005 | 4.29 | 29.25 | 49 |
| 5 | 21-Aug | 213.00 | 218.30 | 212.23 | 216.19 | 216.36 | 1.23 | 16,019.85 | 1,136,238 | 1.71 | 573,006 | 1.80 | 12.40 | 21 |
| 6 | 20-Aug | 214.98 | 216.85 | 212.63 | 213.57 | 214.28 | 0.57 | 15,825.71 | 1,191,955 | 1.79 | 615,733 | 1.93 | 13.19 | 22 |
| 7 | 19-Aug | 214.45 | 214.59 | 211.10 | 212.37 | 212.79 | -0.69 | 15,736.79 | 785,690 | 1.18 | 415,263 | 1.30 | 8.84 | 15 |
| 8 | 18-Aug | 213.50 | 217.00 | 211.60 | 213.85 | 214.21 | 1.20 | 15,846.46 | 935,920 | 1.41 | 535,523 | 1.68 | 11.47 | 19 |
| 9 | 14-Aug | 211.05 | 213.28 | 209.76 | 211.32 | 211.01 | 0.28 | 15,658.98 | 1,093,685 | 1.64 | 790,009 | 2.48 | 16.67 | 29 |
| 10 | 13-Aug | 210.00 | 214.79 | 210.00 | 210.73 | 211.92 | 0.98 | 15,615.26 | 1,505,234 | 2.26 | 1,108,686 | 3.48 | 23.50 | 40 |
| 11 | 12-Aug | 209.00 | 210.88 | 207.76 | 208.68 | 208.79 | -0.20 | 15,463.36 | 1,066,090 | 1.60 | 864,113 | 2.71 | 18.04 | 31 |
| 12 | 11-Aug | 211.87 | 213.12 | 207.51 | 209.09 | 209.05 | -0.50 | 15,493.74 | 1,098,369 | 1.65 | 671,581 | 2.11 | 14.04 | 23 |
| 13 | 08-Aug | 215.59 | 216.90 | 208.05 | 210.14 | 212.32 | -2.53 | 15,571.54 | 983,893 | 1.48 | 558,857 | 1.75 | 11.87 | 19 |
| 14 | 07-Aug | 212.51 | 216.50 | 212.25 | 215.59 | 214.75 | 0.42 | 15,975.39 | 665,918 | 1.00 | 318,992 | 1.00 | 6.85 | 11 |
| 15 | 06-Aug | 216.10 | 217.10 | 213.65 | 214.69 | 215.11 | -1.17 | 15,908.70 | 3,618,450 | 5.43 | 2,939,447 | 9.21 | 63.23 | 102 |
| 16 | 05-Aug | 218.14 | 219.90 | 215.00 | 217.24 | 218.34 | 0.12 | 16,097.66 | 2,465,787 | 3.70 | 1,733,850 | 5.44 | 37.86 | 60 |
| 17 | 04-Aug | 214.95 | 217.59 | 212.52 | 216.98 | 215.45 | 1.45 | 16,078.39 | 2,084,346 | 3.13 | 1,340,843 | 4.20 | 28.89 | 47 |
| 18 | 01-Aug | 216.40 | 224.50 | 211.27 | 213.87 | 218.30 | -0.19 | 15,847.94 | 7,723,901 | 11.60 | 4,163,411 | 13.05 | 90.89 | 144 |
| 19 | 31-Jul | 204.99 | 215.35 | 202.44 | 214.28 | 212.19 | 3.50 | 15,878.32 | 2,145,952 | 3.22 | 1,242,665 | 3.90 | 26.37 | 43 |
| 20 | 30-Jul | 200.30 | 209.26 | 200.30 | 207.04 | 207.33 | 1.33 | 15,341.83 | 1,603,871 | 2.41 | 814,858 | 2.55 | 16.89 | 28 |
| 21 | 29-Jul | 205.09 | 206.90 | 202.44 | 204.33 | 204.52 | -0.18 | 15,141.02 | 767,549 | 1.15 | 404,382 | 1.27 | 8.27 | 14 |
| 22 | 28-Jul | 208.10 | 209.32 | 203.90 | 204.70 | 206.79 | -2.09 | 15,168.44 | 1,503,953 | 2.26 | 930,793 | 2.92 | 19.25 | 32 |
| 23 | 25-Jul | 208.59 | 210.79 | 206.82 | 209.08 | 209.39 | -0.11 | 15,493.00 | 1,215,874 | 1.83 | 645,469 | 2.02 | 13.52 | 22 |
| 24 | 24-Jul | 213.99 | 215.00 | 208.20 | 209.30 | 210.25 | -2.19 | 15,509.30 | 1,583,721 | 2.38 | 959,536 | 3.01 | 20.17 | 33 |
| 25 | 23-Jul | 211.32 | 214.70 | 209.13 | 213.99 | 212.27 | 1.26 | 15,856.83 | 742,553 | 1.12 | 400,134 | 1.25 | 8.49 | 14 |
| 26 | 22-Jul | 213.00 | 214.20 | 210.00 | 211.32 | 211.78 | -0.44 | 15,658.98 | 1,289,356 | 1.94 | 813,221 | 2.55 | 17.22 | 28 |
| 27 | 21-Jul | 212.50 | 213.25 | 210.20 | 212.26 | 211.80 | -0.11 | 15,728.64 | 836,297 | 1.26 | 443,365 | 1.39 | 9.39 | 15 |
| 28 | 18-Jul | 216.45 | 218.03 | 211.30 | 212.49 | 214.14 | -1.83 | 15,745.68 | 801,641 | 1.20 | 481,114 | 1.51 | 10.30 | 17 |
| 29 | 17-Jul | 219.00 | 219.90 | 215.15 | 216.45 | 216.85 | -0.72 | 16,039.12 | 1,150,584 | 1.73 | 800,117 | 2.51 | 17.35 | 28 |
| 30 | 16-Jul | 219.09 | 219.34 | 216.03 | 218.03 | 217.75 | 0.00 | 16,156.20 | 1,068,130 | 1.60 | 462,685 | 1.45 | 10.07 | 16 |
| 31 | 15-Jul | 214.03 | 218.94 | 213.84 | 218.04 | 217.21 | 1.95 | 16,156.94 | 1,400,701 | 2.10 | 792,417 | 2.48 | 17.21 | 27 |
| 32 | 14-Jul | 209.80 | 216.07 | 208.31 | 213.86 | 213.77 | 1.78 | 15,847.20 | 1,437,063 | 2.16 | 802,746 | 2.52 | 17.16 | 28 |
| 33 | 11-Jul | 214.00 | 216.39 | 209.17 | 210.13 | 211.96 | -1.89 | 15,570.80 | 1,330,721 | 2.00 | 706,374 | 2.21 | 14.97 | 25 |
| 34 | 10-Jul | 218.38 | 221.36 | 213.50 | 214.17 | 216.30 | -1.93 | 15,870.17 | 1,312,324 | 1.97 | 641,699 | 2.01 | 13.88 | 22 |
| 35 | 09-Jul | 215.00 | 220.00 | 213.58 | 218.38 | 216.87 | 1.46 | 16,182.13 | 1,459,732 | 2.19 | 646,119 | 2.03 | 14.01 | 22 |
| 36 | 08-Jul | 218.40 | 220.00 | 213.45 | 215.23 | 215.41 | -1.66 | 15,948.72 | 2,133,687 | 3.20 | 1,257,217 | 3.94 | 27.08 | 44 |
| 37 | 07-Jul | 216.35 | 220.00 | 213.65 | 218.86 | 217.92 | 0.73 | 16,217.70 | 1,635,466 | 2.46 | 898,250 | 2.82 | 19.57 | 31 |
| 38 | 04-Jul | 216.88 | 220.99 | 211.90 | 217.27 | 216.36 | 0.18 | 16,099.88 | 2,116,720 | 3.18 | 868,656 | 2.72 | 18.79 | 30 |
| 39 | 03-Jul | 222.00 | 223.48 | 216.10 | 216.89 | 218.78 | -2.05 | 16,071.72 | 2,845,297 | 4.27 | 1,407,505 | 4.41 | 30.79 | 49 |
| 40 | 02-Jul | 226.10 | 232.55 | 219.50 | 221.44 | 226.00 | -3.93 | 16,408.88 | 6,649,580 | 9.99 | 1,970,256 | 6.18 | 44.00 | 68 |
| 41 | 01-Jul | 215.00 | 232.36 | 214.00 | 230.51 | 224.85 | 5.40 | 17,080.98 | 8,373,774 | 12.57 | 3,597,799 | 11.28 | 80.90 | 125 |
| 42 | 30-Jun | 208.50 | 221.00 | 205.10 | 218.71 | 214.77 | 6.27 | 16,206.59 | 7,214,554 | 10.83 | 3,596,754 | 11.28 | 77.25 | 125 |
| 43 | 27-Jun | 206.80 | 206.80 | 202.42 | 205.81 | 204.84 | 0.33 | 15,250.69 | 1,677,328 | 2.52 | 1,069,733 | 3.35 | 21.91 | 37 |
| 44 | 26-Jun | 200.00 | 205.75 | 198.73 | 205.13 | 203.54 | 3.07 | 15,200.30 | 3,540,311 | 5.32 | 1,864,326 | 5.84 | 37.95 | 65 |
| 45 | 25-Jun | 193.10 | 199.89 | 192.99 | 199.02 | 196.86 | 2.83 | 14,747.54 | 2,405,490 | 3.61 | 1,399,057 | 4.39 | 27.54 | 49 |
| 46 | 24-Jun | 194.50 | 194.75 | 192.95 | 193.55 | 193.96 | 1.00 | 14,342.21 | 1,766,274 | 2.65 | 1,362,057 | 4.27 | 26.42 | 47 |
| 47 | 23-Jun | 189.49 | 192.97 | 187.05 | 191.63 | 190.09 | 0.42 | 14,199.94 | 2,072,910 | 3.11 | 1,226,019 | 3.84 | 23.31 | 43 |
| 48 | 20-Jun | 190.31 | 193.20 | 190.00 | 190.83 | 191.28 | -0.39 | 14,140.66 | 787,518 | 1.18 | 458,476 | 1.44 | 8.77 | 16 |
| 49 | 19-Jun | 192.80 | 195.18 | 189.05 | 191.58 | 191.97 | -0.99 | 14,196.23 | 857,016 | 1.29 | 469,508 | 1.47 | 9.01 | 16 |
| 50 | 18-Jun | 192.58 | 195.00 | 192.33 | 193.49 | 193.55 | 0.35 | 14,337.76 | 1,386,119 | 2.08 | 1,005,982 | 3.15 | 19.47 | 35 |
| 51 | 17-Jun | 195.45 | 198.17 | 191.28 | 192.82 | 194.16 | -1.26 | 14,288.12 | 1,270,318 | 1.91 | 703,549 | 2.21 | 13.66 | 24 |
| 52 | 16-Jun | 196.90 | 196.90 | 192.00 | 195.28 | 194.21 | -0.47 | 14,470.41 | 1,246,280 | 1.87 | 696,174 | 2.18 | 13.52 | 24 |
| 53 | 13-Jun | 188.31 | 197.00 | 188.31 | 196.20 | 194.17 | 0.52 | 14,538.58 | 1,150,536 | 1.73 | 520,090 | 1.63 | 10.10 | 18 |
| 54 | 12-Jun | 200.88 | 202.92 | 194.50 | 195.18 | 197.77 | -2.38 | 14,463.00 | 1,157,653 | 1.74 | 592,302 | 1.86 | 11.71 | 21 |
| 55 | 11-Jun | 206.27 | 206.50 | 199.50 | 199.94 | 201.68 | -3.07 | 14,815.72 | 1,468,060 | 2.20 | 890,884 | 2.79 | 17.97 | 31 |
| 56 | 10-Jun | 205.05 | 208.40 | 205.05 | 206.27 | 206.82 | 0.78 | 15,284.77 | 1,987,644 | 2.98 | 1,200,498 | 3.76 | 24.83 | 42 |
| 57 | 09-Jun | 204.00 | 205.00 | 201.00 | 204.67 | 203.53 | 1.74 | 15,166.21 | 2,854,330 | 4.29 | 1,960,938 | 6.15 | 39.91 | 68 |
| 58 | 06-Jun | 199.99 | 202.12 | 198.00 | 201.17 | 200.19 | 1.24 | 14,906.86 | 1,336,958 | 2.01 | 740,792 | 2.32 | 14.83 | 26 |
| 59 | 05-Jun | 196.85 | 199.50 | 195.81 | 198.71 | 198.14 | 0.48 | 14,724.57 | 1,304,782 | 1.96 | 685,067 | 2.15 | 13.57 | 24 |
| 60 | 04-Jun | 203.99 | 203.99 | 197.11 | 197.76 | 199.71 | -2.23 | 14,654.18 | 1,355,968 | 2.04 | 732,779 | 2.30 | 14.63 | 25 |
| 61 | 03-Jun | 199.50 | 204.00 | 197.70 | 202.28 | 202.01 | 1.83 | 14,989.11 | 6,116,892 | 9.19 | 4,148,817 | 13.01 | 83.81 | 144 |
| 62 | 02-Jun | 195.00 | 199.60 | 193.32 | 198.64 | 197.59 | 1.50 | 14,719.38 | 4,406,952 | 6.62 | 3,099,967 | 9.72 | 61.25 | 108 |
| 63 | 30-May | 194.30 | 197.00 | 192.40 | 195.70 | 194.96 | 0.70 | 14,501.53 | 2,263,850 | 3.40 | 1,343,802 | 4.21 | 26.20 | 47 |
| 64 | 29-May | 194.40 | 195.90 | 192.61 | 194.34 | 194.34 | 0.09 | 14,400.75 | 1,257,276 | 1.89 | 804,463 | 2.52 | 15.63 | 28 |
| 65 | 28-May | 194.00 | 195.71 | 192.89 | 194.17 | 194.32 | 0.40 | 14,388.15 | 1,160,951 | 1.74 | 693,529 | 2.17 | 13.48 | 24 |
| 66 | 27-May | 196.09 | 196.95 | 192.09 | 193.40 | 193.30 | -1.40 | 14,331.10 | 2,407,714 | 3.62 | 1,848,335 | 5.79 | 35.73 | 64 |
| 67 | 26-May | 197.40 | 197.80 | 194.77 | 196.14 | 196.47 | -0.03 | 14,534.13 | 1,492,469 | 2.24 | 795,494 | 2.49 | 15.63 | 28 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK