| Macro-sector: Financial Services | Band: 20 | High52 Price: 324.1 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 03-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 247.81 | Low52 Price: 149.55 | Barrier: 251.7; Drift%: -4.66 |
| Basic Industry: Private Sector Bank | Total Equity: 743,047,262 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 23.49 / 40.23 / 36.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 180.9 / 142.91 | Month: 302.2 / 259.15 | Week: 294.9 / 280.55 | Day: 241.44 / 229.96 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 236.00 | 241.44 | 229.96 | 240.49 | 235.87 | 0.34 | 17,869.54 | 2,195,530 | 4.08 | 1,094,790 | 7.42 | 25.82 | 41 |
| 2 | 01-Apr | 250.00 | 251.70 | 236.01 | 239.68 | 240.30 | -0.07 | 17,809.36 | 2,548,115 | 4.73 | 1,007,040 | 6.82 | 24.20 | 37 |
| 3 | 30-Mar | 248.05 | 249.30 | 235.75 | 239.85 | 239.83 | -5.46 | 17,821.99 | 3,375,336 | 6.27 | 1,482,745 | 10.05 | 35.56 | 55 |
| 4 | 27-Mar | 248.50 | 258.85 | 244.10 | 253.70 | 250.56 | 0.30 | 18,851.11 | 4,523,260 | 8.40 | 2,595,735 | 17.59 | 65.04 | 96 |
| 5 | 25-Mar | 235.50 | 257.00 | 235.50 | 252.95 | 250.41 | 7.39 | 18,795.38 | 5,782,925 | 10.75 | 2,979,365 | 20.19 | 74.61 | 111 |
| 6 | 24-Mar | 240.00 | 241.80 | 232.20 | 235.55 | 235.38 | 0.53 | 17,502.48 | 2,983,174 | 5.54 | 1,766,366 | 11.97 | 41.58 | 66 |
| 7 | 23-Mar | 239.95 | 239.95 | 230.75 | 234.30 | 233.72 | -2.92 | 17,409.60 | 1,600,262 | 2.97 | 890,548 | 6.03 | 20.81 | 33 |
| 8 | 20-Mar | 246.85 | 248.75 | 239.35 | 241.35 | 243.56 | -1.15 | 17,933.45 | 1,265,582 | 2.35 | 580,228 | 3.93 | 14.13 | 22 |
| 9 | 19-Mar | 247.40 | 247.40 | 239.10 | 244.15 | 243.58 | -2.81 | 18,141.50 | 2,173,475 | 4.04 | 1,144,597 | 7.76 | 27.88 | 43 |
| 10 | 18-Mar | 239.90 | 252.20 | 239.90 | 251.20 | 249.61 | 4.64 | 18,665.35 | 2,811,323 | 5.22 | 1,607,753 | 10.90 | 40.13 | 60 |
| 11 | 17-Mar | 240.90 | 243.25 | 237.05 | 240.05 | 240.73 | -1.03 | 17,836.85 | 3,111,960 | 5.78 | 1,804,765 | 12.23 | 43.45 | 67 |
| 12 | 16-Mar | 230.00 | 250.30 | 226.45 | 242.55 | 243.38 | 4.77 | 18,022.61 | 9,441,485 | 17.54 | 2,419,194 | 16.39 | 58.88 | 90 |
| 13 | 13-Mar | 242.55 | 242.55 | 229.30 | 231.50 | 235.21 | -5.06 | 17,201.54 | 2,489,273 | 4.63 | 1,313,450 | 8.90 | 30.89 | 49 |
| 14 | 12-Mar | 245.90 | 246.90 | 239.30 | 243.85 | 242.28 | -1.30 | 18,119.21 | 2,955,678 | 5.49 | 1,754,142 | 11.89 | 42.50 | 65 |
| 15 | 11-Mar | 251.40 | 257.75 | 245.90 | 247.05 | 250.69 | -1.73 | 18,356.98 | 1,740,886 | 3.23 | 928,845 | 6.29 | 23.29 | 35 |
| 16 | 10-Mar | 250.00 | 256.50 | 244.20 | 251.40 | 250.63 | 1.93 | 18,680.21 | 2,512,388 | 4.67 | 1,521,170 | 10.31 | 38.13 | 57 |
| 17 | 09-Mar | 254.00 | 254.00 | 244.50 | 246.65 | 247.66 | -5.04 | 18,327.26 | 2,495,315 | 4.64 | 1,435,972 | 9.73 | 35.56 | 53 |
| 18 | 06-Mar | 268.40 | 268.70 | 258.05 | 259.75 | 263.03 | -3.13 | 19,300.65 | 1,974,924 | 3.67 | 1,160,419 | 7.86 | 30.52 | 43 |
| 19 | 05-Mar | 264.95 | 269.10 | 262.80 | 268.15 | 266.38 | 2.72 | 19,924.81 | 2,041,343 | 3.79 | 1,316,801 | 8.92 | 35.08 | 49 |
| 20 | 04-Mar | 273.00 | 274.10 | 259.05 | 261.05 | 263.15 | -5.88 | 19,397.25 | 2,664,457 | 4.95 | 1,769,131 | 11.99 | 46.55 | 66 |
| 21 | 02-Mar | 271.00 | 280.75 | 271.00 | 277.35 | 278.11 | -2.01 | 20,608.42 | 1,772,131 | 3.29 | 1,136,048 | 7.70 | 31.59 | 42 |
| 22 | 27-Feb | 289.65 | 289.65 | 280.55 | 283.05 | 284.41 | -2.60 | 21,031.95 | 1,956,492 | 3.64 | 1,268,154 | 8.59 | 36.07 | 47 |
| 23 | 26-Feb | 290.00 | 292.40 | 285.25 | 290.60 | 289.13 | 0.22 | 21,592.95 | 871,191 | 1.62 | 475,630 | 3.22 | 13.75 | 18 |
| 24 | 25-Feb | 288.00 | 294.90 | 287.10 | 289.95 | 291.45 | 0.38 | 21,544.66 | 1,379,491 | 2.56 | 827,906 | 5.61 | 24.13 | 31 |
| 25 | 24-Feb | 291.10 | 291.30 | 284.55 | 288.85 | 287.60 | -0.76 | 21,462.92 | 1,316,197 | 2.45 | 712,240 | 4.83 | 20.48 | 26 |
| 26 | 23-Feb | 281.70 | 292.80 | 281.65 | 291.05 | 289.69 | 3.32 | 21,626.39 | 2,504,882 | 4.65 | 1,455,958 | 9.87 | 42.18 | 54 |
| 27 | 20-Feb | 282.00 | 284.55 | 277.25 | 281.70 | 280.63 | -1.00 | 20,931.64 | 1,450,459 | 2.70 | 735,267 | 4.98 | 20.63 | 27 |
| 28 | 19-Feb | 290.00 | 290.45 | 282.40 | 284.55 | 286.89 | -0.94 | 21,143.41 | 1,145,349 | 2.13 | 742,115 | 5.03 | 21.29 | 28 |
| 29 | 18-Feb | 276.40 | 290.40 | 276.35 | 287.25 | 285.69 | 4.06 | 21,344.03 | 2,045,745 | 3.80 | 1,019,496 | 6.91 | 29.13 | 38 |
| 30 | 17-Feb | 275.85 | 279.80 | 268.20 | 276.05 | 274.35 | 0.05 | 20,511.82 | 2,066,496 | 3.84 | 996,967 | 6.76 | 27.35 | 37 |
| 31 | 16-Feb | 282.50 | 282.50 | 275.10 | 275.90 | 277.14 | -2.89 | 20,500.67 | 2,243,943 | 4.17 | 1,537,263 | 10.42 | 42.60 | 57 |
| 32 | 13-Feb | 286.40 | 288.00 | 281.75 | 284.10 | 284.33 | -0.80 | 21,109.97 | 538,191 | 1.00 | 147,566 | 1.00 | 4.20 | 5 |
| 33 | 12-Feb | 290.45 | 290.50 | 281.50 | 286.40 | 284.84 | -1.48 | 21,280.87 | 1,151,293 | 2.14 | 533,090 | 3.61 | 15.18 | 20 |
| 34 | 11-Feb | 288.05 | 293.90 | 286.15 | 290.70 | 290.15 | 1.27 | 21,600.38 | 923,707 | 1.72 | 476,612 | 3.23 | 13.83 | 18 |
| 35 | 10-Feb | 289.85 | 290.75 | 286.00 | 287.05 | 287.73 | -0.97 | 21,329.17 | 800,034 | 1.49 | 493,052 | 3.34 | 14.19 | 18 |
| 36 | 09-Feb | 296.40 | 297.85 | 287.00 | 289.85 | 291.10 | -0.89 | 21,537.22 | 1,791,768 | 3.33 | 1,024,027 | 6.94 | 29.81 | 38 |
| 37 | 06-Feb | 293.65 | 295.65 | 289.40 | 292.45 | 291.61 | -0.41 | 21,730.42 | 1,285,620 | 2.39 | 768,406 | 5.21 | 22.41 | 28 |
| 38 | 05-Feb | 293.00 | 296.50 | 291.30 | 293.65 | 294.93 | 0.53 | 21,819.58 | 970,491 | 1.80 | 507,340 | 3.44 | 14.96 | 18 |
| 39 | 04-Feb | 298.50 | 300.00 | 289.85 | 292.10 | 294.25 | -2.14 | 21,704.41 | 2,387,670 | 4.44 | 1,401,903 | 9.50 | 41.25 | 51 |
| 40 | 03-Feb | 324.00 | 324.10 | 293.50 | 298.50 | 301.59 | 4.57 | 22,179.96 | 5,927,045 | 11.01 | 2,703,386 | 18.32 | 81.53 | 98 |
| 41 | 02-Feb | 284.10 | 288.60 | 273.95 | 285.45 | 281.28 | 0.60 | 21,210.28 | 1,829,222 | 3.40 | 861,063 | 5.84 | 24.22 | 31 |
| 42 | 01-Feb | 301.75 | 301.75 | 271.50 | 283.75 | 287.62 | -5.97 | 21,083.97 | 1,583,104 | 2.94 | 602,136 | 4.08 | 17.32 | 22 |
| 43 | 30-Jan | 290.00 | 304.70 | 289.00 | 301.75 | 299.11 | 3.45 | 22,421.45 | 3,463,960 | 6.44 | 2,106,271 | 14.27 | 63.00 | 76 |
| 44 | 29-Jan | 295.00 | 295.00 | 283.50 | 291.70 | 287.92 | -0.55 | 21,674.69 | 2,533,078 | 4.71 | 1,447,118 | 9.81 | 41.67 | 52 |
| 45 | 28-Jan | 287.00 | 294.50 | 282.75 | 293.30 | 288.94 | 3.18 | 21,793.58 | 1,520,239 | 2.82 | 710,658 | 4.82 | 20.53 | 26 |
| 46 | 27-Jan | 271.25 | 287.45 | 270.05 | 284.25 | 283.41 | 3.19 | 21,121.12 | 3,129,864 | 5.82 | 1,785,892 | 12.10 | 50.61 | 65 |
| 47 | 23-Jan | 284.00 | 284.00 | 273.35 | 275.45 | 279.18 | -2.74 | 20,467.24 | 1,194,672 | 2.22 | 600,873 | 4.07 | 16.78 | 22 |
| 48 | 22-Jan | 282.10 | 286.00 | 278.05 | 283.20 | 281.59 | 1.23 | 21,043.10 | 1,376,522 | 2.56 | 631,345 | 4.28 | 17.78 | 23 |
| 49 | 21-Jan | 270.05 | 282.05 | 265.90 | 279.75 | 274.53 | 3.23 | 20,786.75 | 2,024,915 | 3.76 | 1,123,159 | 7.61 | 30.83 | 41 |
| 50 | 20-Jan | 270.25 | 274.35 | 265.05 | 271.00 | 270.46 | 0.28 | 20,136.00 | 2,233,847 | 4.15 | 1,294,839 | 8.77 | 35.02 | 47 |
| 51 | 19-Jan | 269.65 | 273.50 | 265.80 | 270.25 | 269.65 | -1.01 | 20,080.85 | 1,537,638 | 2.86 | 680,545 | 4.61 | 18.35 | 25 |
| 52 | 16-Jan | 276.50 | 281.95 | 271.10 | 273.00 | 276.10 | -1.27 | 20,285.00 | 1,636,721 | 3.04 | 903,526 | 6.12 | 24.95 | 33 |
| 53 | 14-Jan | 275.00 | 279.95 | 273.20 | 276.50 | 276.55 | -0.25 | 20,545.26 | 2,308,844 | 4.29 | 1,258,738 | 8.53 | 34.81 | 46 |
| 54 | 13-Jan | 264.95 | 280.00 | 264.95 | 277.20 | 273.99 | 5.38 | 20,597.27 | 3,510,711 | 6.52 | 1,510,516 | 10.24 | 41.39 | 55 |
| 55 | 12-Jan | 278.05 | 278.70 | 261.00 | 263.05 | 266.56 | -6.42 | 19,545.86 | 6,407,930 | 11.91 | 3,875,313 | 26.26 | 103.30 | 140 |
| 56 | 09-Jan | 278.55 | 284.25 | 277.90 | 281.10 | 281.68 | 0.57 | 20,887.06 | 1,427,566 | 2.65 | 807,197 | 5.47 | 22.74 | 29 |
| 57 | 08-Jan | 290.50 | 293.90 | 277.85 | 279.50 | 282.56 | -3.94 | 20,768.17 | 2,125,568 | 3.95 | 1,253,798 | 8.50 | 35.43 | 45 |
| 58 | 07-Jan | 294.00 | 294.20 | 285.05 | 290.95 | 289.84 | -1.29 | 21,618.96 | 1,583,542 | 2.94 | 890,915 | 6.04 | 25.82 | 32 |
| 59 | 06-Jan | 290.65 | 296.20 | 288.10 | 294.75 | 293.66 | 1.41 | 21,901.32 | 2,027,334 | 3.77 | 1,189,666 | 8.06 | 34.94 | 43 |
| 60 | 05-Jan | 288.50 | 293.30 | 287.45 | 290.65 | 290.34 | 0.75 | 21,596.67 | 1,164,561 | 2.16 | 651,363 | 4.41 | 18.91 | 24 |
| 61 | 02-Jan | 289.95 | 290.70 | 286.30 | 288.50 | 288.19 | -0.17 | 21,436.91 | 1,512,259 | 2.81 | 783,611 | 5.31 | 22.58 | 28 |
| 62 | 01-Jan | 289.30 | 290.50 | 286.05 | 289.00 | 289.12 | -0.62 | 21,474.00 | 1,412,527 | 2.62 | 739,453 | 5.01 | 21.38 | 27 |
| 63 | 31-Dec | 297.90 | 300.15 | 288.35 | 290.80 | 295.00 | -2.22 | 21,607.81 | 2,404,251 | 4.47 | 1,237,789 | 8.39 | 36.00 | 45 |
| 64 | 30-Dec | 299.95 | 302.20 | 287.10 | 297.40 | 295.56 | -0.52 | 22,098.23 | 6,631,945 | 12.32 | 3,649,636 | 24.73 | 107.87 | 132 |
| 65 | 29-Dec | 291.10 | 300.90 | 285.00 | 298.95 | 292.84 | 2.26 | 22,213.40 | 2,775,308 | 5.16 | 1,848,511 | 12.53 | 54.13 | 67 |
| 66 | 26-Dec | 297.90 | 297.90 | 290.00 | 292.35 | 292.94 | -1.25 | 21,722.99 | 2,311,411 | 4.29 | 1,318,964 | 8.94 | 38.64 | 48 |
| 67 | 24-Dec | 289.00 | 297.00 | 287.35 | 296.05 | 293.57 | 2.58 | 21,997.91 | 3,114,282 | 5.79 | 1,763,262 | 11.95 | 51.76 | 64 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK