| Macro-sector: Financial Services | Band: 20 | High52 Price: 176.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 07-Nov-2025 | Bumper: 156.55; Drift%: 9.16 |
| Industry: Banks | Face Value: 10; VWAP21: 153.30 | Low52 Price: 101.41 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 315,155,533 | Low52 Date: 03-Mar-2025 | SHP: 14.66 / 10.49 / 31.93 / 42.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 162 | ||||
| High/Low Price | Quarter: 124.85 / 101.41 | Month: 131.28 / 122.31 | Week: 164.5 / 154.18 | Day: 173.28 / 168.31 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 168.80 | 173.28 | 168.31 | 172.33 | 170.99 | 2.35 | 5,431.08 | 2,576,417 | 6.35 | 1,239,116 | 5.40 | 21.19 | 92 |
| 2 | 11-Nov | 168.55 | 169.37 | 165.60 | 168.37 | 167.48 | 0.11 | 5,306.27 | 2,282,530 | 5.63 | 1,205,984 | 5.26 | 20.20 | 92 |
| 3 | 10-Nov | 173.66 | 174.64 | 167.50 | 168.19 | 171.06 | -3.15 | 5,300.60 | 2,829,627 | 6.98 | 1,337,997 | 5.84 | 22.89 | 102 |
| 4 | 07-Nov | 158.76 | 176.00 | 158.76 | 173.66 | 170.10 | 7.03 | 5,472.99 | 14,920,030 | 36.79 | 4,883,751 | 21.30 | 83.07 | 371 |
| 5 | 06-Nov | 163.94 | 163.95 | 158.10 | 162.26 | 161.18 | -0.18 | 5,113.71 | 3,067,329 | 7.56 | 1,187,222 | 5.18 | 19.14 | 90 |
| 6 | 04-Nov | 159.35 | 163.95 | 157.14 | 162.55 | 161.48 | 2.01 | 5,122.85 | 4,261,381 | 10.51 | 2,028,543 | 8.85 | 32.76 | 154 |
| 7 | 03-Nov | 158.40 | 160.67 | 156.55 | 159.35 | 158.59 | 0.89 | 5,022.00 | 2,240,354 | 5.53 | 929,398 | 4.05 | 14.74 | 71 |
| 8 | 31-Oct | 155.39 | 160.37 | 154.44 | 157.95 | 158.27 | 1.99 | 4,977.88 | 4,083,955 | 10.07 | 1,636,150 | 7.14 | 25.90 | 124 |
| 9 | 30-Oct | 157.51 | 159.48 | 154.18 | 154.87 | 155.99 | -2.65 | 4,880.81 | 3,264,420 | 8.05 | 1,737,470 | 7.58 | 27.10 | 132 |
| 10 | 29-Oct | 162.50 | 163.69 | 156.02 | 159.09 | 159.22 | -1.45 | 5,013.81 | 4,357,247 | 10.75 | 1,989,149 | 8.67 | 31.67 | 151 |
| 11 | 28-Oct | 159.89 | 164.50 | 157.25 | 161.43 | 161.61 | 1.27 | 5,087.56 | 7,140,000 | 17.61 | 2,461,646 | 10.74 | 39.78 | 187 |
| 12 | 27-Oct | 159.00 | 161.83 | 157.96 | 159.41 | 159.41 | 1.10 | 5,023.89 | 4,731,944 | 11.67 | 1,620,916 | 7.07 | 25.84 | 123 |
| 13 | 24-Oct | 156.80 | 163.70 | 154.90 | 157.67 | 159.56 | -0.35 | 4,969.06 | 12,102,104 | 29.85 | 3,788,998 | 16.52 | 60.46 | 287 |
| 14 | 23-Oct | 157.94 | 161.68 | 152.75 | 158.23 | 156.97 | 0.11 | 4,986.71 | 18,923,481 | 46.67 | 3,854,812 | 16.81 | 60.51 | 292 |
| 15 | 21-Oct | 147.00 | 162.79 | 147.00 | 158.06 | 155.96 | 9.17 | 4,981.35 | 18,156,113 | 44.78 | 3,777,963 | 16.48 | 58.92 | 287 |
| 16 | 20-Oct | 140.00 | 148.99 | 138.62 | 144.78 | 144.72 | 12.21 | 4,562.82 | 49,605,223 | 122.33 | 9,464,075 | 41.27 | 136.96 | 718 |
| 17 | 17-Oct | 129.99 | 131.00 | 127.80 | 129.03 | 129.60 | -0.67 | 4,066.45 | 1,341,016 | 3.31 | 779,130 | 3.40 | 10.10 | 59 |
| 18 | 16-Oct | 130.50 | 130.60 | 129.25 | 129.90 | 129.89 | 0.14 | 4,093.87 | 405,492 | 1.00 | 263,470 | 1.15 | 3.42 | 20 |
| 19 | 15-Oct | 128.82 | 130.25 | 127.41 | 129.72 | 128.70 | 0.50 | 4,088.20 | 792,756 | 1.96 | 426,976 | 1.86 | 5.50 | 32 |
| 20 | 14-Oct | 130.50 | 130.50 | 128.04 | 129.08 | 129.03 | -0.09 | 4,068.03 | 900,238 | 2.22 | 467,171 | 2.04 | 6.03 | 35 |
| 21 | 13-Oct | 130.15 | 130.52 | 128.80 | 129.20 | 129.49 | -0.73 | 4,071.81 | 759,338 | 1.87 | 520,617 | 2.27 | 6.74 | 40 |
| 22 | 10-Oct | 130.90 | 132.39 | 129.10 | 130.15 | 130.17 | 0.54 | 4,101.75 | 1,678,205 | 4.14 | 1,091,301 | 4.76 | 14.21 | 83 |
| 23 | 09-Oct | 129.90 | 131.82 | 128.36 | 129.45 | 130.13 | 0.06 | 4,079.69 | 1,213,891 | 2.99 | 778,685 | 3.40 | 10.13 | 59 |
| 24 | 08-Oct | 131.21 | 132.40 | 128.68 | 129.37 | 130.75 | -2.05 | 4,077.17 | 872,371 | 2.15 | 516,544 | 2.25 | 6.75 | 39 |
| 25 | 07-Oct | 131.88 | 132.79 | 130.00 | 132.08 | 132.10 | 0.02 | 4,162.57 | 903,657 | 2.23 | 465,712 | 2.03 | 6.15 | 35 |
| 26 | 06-Oct | 132.50 | 133.30 | 130.50 | 132.05 | 132.19 | 0.19 | 4,161.63 | 926,130 | 2.28 | 497,205 | 2.17 | 6.57 | 38 |
| 27 | 03-Oct | 128.59 | 132.00 | 128.55 | 131.80 | 130.60 | 2.50 | 4,153.75 | 1,000,326 | 2.47 | 664,985 | 2.90 | 8.68 | 50 |
| 28 | 01-Oct | 126.05 | 129.30 | 125.73 | 128.59 | 128.06 | 1.46 | 4,052.58 | 1,111,980 | 2.74 | 649,744 | 2.83 | 8.32 | 49 |
| 29 | 30-Sep | 126.00 | 128.53 | 124.81 | 126.74 | 126.38 | 2.92 | 3,994.28 | 1,239,489 | 3.06 | 551,246 | 2.40 | 6.97 | 42 |
| 30 | 29-Sep | 123.75 | 123.99 | 122.76 | 123.15 | 123.33 | -0.55 | 3,881.14 | 683,389 | 1.69 | 411,178 | 1.79 | 5.07 | 31 |
| 31 | 26-Sep | 125.89 | 125.89 | 122.40 | 123.83 | 123.43 | -1.30 | 3,902.57 | 783,936 | 1.93 | 483,965 | 2.11 | 5.97 | 37 |
| 32 | 25-Sep | 126.43 | 126.52 | 125.01 | 125.46 | 125.70 | -0.78 | 3,953.94 | 493,343 | 1.22 | 233,965 | 1.02 | 2.94 | 18 |
| 33 | 24-Sep | 127.48 | 128.96 | 126.30 | 126.44 | 127.41 | 0.52 | 3,984.83 | 505,598 | 1.25 | 229,302 | 1.00 | 2.92 | 17 |
| 34 | 23-Sep | 129.00 | 129.64 | 123.14 | 125.78 | 126.48 | -2.62 | 3,964.03 | 1,856,417 | 4.58 | 1,098,501 | 4.79 | 13.89 | 84 |
| 35 | 22-Sep | 130.46 | 130.97 | 128.08 | 129.16 | 129.40 | -0.81 | 4,070.55 | 795,940 | 1.96 | 464,086 | 2.02 | 6.01 | 35 |
| 36 | 19-Sep | 130.00 | 130.68 | 129.50 | 130.21 | 130.04 | -0.08 | 4,103.64 | 497,498 | 1.23 | 290,983 | 1.27 | 3.78 | 22 |
| 37 | 18-Sep | 130.37 | 131.28 | 129.00 | 130.32 | 130.13 | 0.77 | 4,107.11 | 671,107 | 1.66 | 368,154 | 1.61 | 4.79 | 28 |
| 38 | 17-Sep | 127.20 | 129.75 | 127.20 | 129.32 | 128.67 | 1.58 | 4,075.59 | 840,841 | 2.07 | 493,404 | 2.15 | 6.35 | 38 |
| 39 | 16-Sep | 128.41 | 129.40 | 126.37 | 127.31 | 127.97 | -0.86 | 4,012.25 | 1,813,276 | 4.47 | 1,034,366 | 4.51 | 13.24 | 79 |
| 40 | 15-Sep | 127.06 | 129.00 | 126.26 | 128.41 | 127.84 | 1.06 | 4,046.91 | 1,619,339 | 3.99 | 1,125,671 | 4.91 | 14.39 | 86 |
| 41 | 12-Sep | 126.90 | 127.98 | 126.03 | 127.06 | 126.88 | 0.40 | 4,004.37 | 1,077,783 | 2.66 | 625,611 | 2.73 | 7.94 | 48 |
| 42 | 11-Sep | 125.89 | 126.96 | 125.53 | 126.55 | 126.43 | 0.81 | 3,988.29 | 736,130 | 1.82 | 449,031 | 1.96 | 5.68 | 34 |
| 43 | 10-Sep | 124.20 | 126.30 | 123.48 | 125.53 | 125.47 | 1.10 | 3,956.15 | 995,768 | 2.46 | 551,297 | 2.40 | 6.92 | 42 |
| 44 | 09-Sep | 126.06 | 126.10 | 123.05 | 124.16 | 124.47 | -1.51 | 3,912.97 | 1,132,681 | 2.79 | 650,825 | 2.84 | 8.10 | 49 |
| 45 | 08-Sep | 124.76 | 126.81 | 123.35 | 126.06 | 125.58 | 1.04 | 3,972.85 | 714,774 | 1.76 | 378,071 | 1.65 | 4.75 | 29 |
| 46 | 05-Sep | 126.71 | 126.95 | 124.01 | 124.76 | 124.91 | -1.54 | 3,931.88 | 748,181 | 1.85 | 363,456 | 1.59 | 4.54 | 28 |
| 47 | 04-Sep | 126.11 | 127.50 | 124.50 | 126.71 | 126.16 | 0.68 | 3,993.34 | 1,446,635 | 3.57 | 867,562 | 3.78 | 10.95 | 66 |
| 48 | 03-Sep | 124.00 | 126.20 | 123.03 | 125.85 | 124.99 | 1.70 | 3,966.23 | 905,303 | 2.23 | 552,270 | 2.41 | 6.90 | 42 |
| 49 | 02-Sep | 123.64 | 125.03 | 123.01 | 123.75 | 124.13 | 0.62 | 3,900.05 | 743,176 | 1.83 | 362,936 | 1.58 | 4.51 | 28 |
| 50 | 01-Sep | 122.40 | 123.69 | 122.31 | 122.99 | 122.96 | 0.51 | 3,876.10 | 701,186 | 1.73 | 426,248 | 1.86 | 5.24 | 32 |
| 51 | 29-Aug | 120.34 | 123.08 | 120.34 | 122.37 | 122.24 | 1.80 | 3,856.56 | 770,301 | 1.90 | 327,363 | 1.43 | 4.00 | 25 |
| 52 | 28-Aug | 121.66 | 122.33 | 119.51 | 120.21 | 120.88 | -1.56 | 3,788.48 | 1,747,630 | 4.31 | 1,063,731 | 4.64 | 12.86 | 81 |
| 53 | 26-Aug | 122.23 | 124.34 | 121.17 | 122.12 | 122.79 | -0.09 | 3,848.68 | 1,892,306 | 4.67 | 1,277,967 | 5.57 | 15.69 | 97 |
| 54 | 25-Aug | 122.32 | 122.95 | 121.21 | 122.23 | 122.13 | 0.05 | 3,852.15 | 1,205,289 | 2.97 | 747,988 | 3.26 | 9.14 | 57 |
| 55 | 22-Aug | 122.10 | 123.17 | 121.60 | 122.17 | 122.38 | 0.10 | 3,850.26 | 592,545 | 1.46 | 310,425 | 1.35 | 3.80 | 24 |
| 56 | 21-Aug | 123.00 | 124.54 | 121.35 | 122.05 | 123.08 | -0.40 | 3,846.47 | 1,692,386 | 4.17 | 832,642 | 3.63 | 10.25 | 63 |
| 57 | 20-Aug | 123.90 | 124.35 | 122.13 | 122.54 | 122.86 | -0.61 | 3,861.92 | 1,185,355 | 2.92 | 667,327 | 2.91 | 8.20 | 51 |
| 58 | 19-Aug | 122.30 | 123.89 | 121.65 | 123.29 | 122.92 | 0.45 | 3,885.55 | 1,331,690 | 3.28 | 863,124 | 3.76 | 10.61 | 66 |
| 59 | 18-Aug | 122.09 | 123.94 | 120.60 | 122.74 | 122.48 | 1.40 | 3,868.22 | 1,265,071 | 3.12 | 610,991 | 2.66 | 7.48 | 46 |
| 60 | 14-Aug | 122.90 | 122.90 | 120.55 | 121.05 | 121.49 | -0.90 | 3,814.96 | 1,062,327 | 2.62 | 635,589 | 2.77 | 7.72 | 48 |
| 61 | 13-Aug | 126.00 | 126.39 | 121.73 | 122.15 | 123.45 | -2.66 | 3,849.62 | 1,529,500 | 3.77 | 859,495 | 3.75 | 10.61 | 65 |
| 62 | 12-Aug | 125.11 | 125.95 | 124.01 | 125.49 | 124.89 | 0.59 | 3,954.89 | 1,090,732 | 2.69 | 665,306 | 2.90 | 8.31 | 51 |
| 63 | 11-Aug | 127.45 | 127.46 | 123.40 | 124.75 | 125.05 | -1.85 | 3,931.57 | 1,782,087 | 4.39 | 983,333 | 4.29 | 12.30 | 67 |
| 64 | 08-Aug | 127.20 | 128.62 | 126.75 | 127.10 | 127.60 | -0.76 | 4,005.63 | 669,622 | 1.65 | 349,500 | 1.52 | 4.46 | 24 |
| 65 | 07-Aug | 128.28 | 129.20 | 126.33 | 128.07 | 127.81 | -0.85 | 4,036.20 | 791,209 | 1.95 | 336,538 | 1.47 | 4.30 | 23 |
| 66 | 06-Aug | 130.80 | 133.45 | 127.73 | 129.17 | 129.20 | -1.86 | 4,070.86 | 1,237,650 | 3.05 | 566,001 | 2.47 | 7.31 | 39 |
| 67 | 05-Aug | 132.15 | 132.58 | 130.40 | 131.62 | 131.50 | -0.77 | 4,148.08 | 1,001,877 | 2.47 | 598,606 | 2.61 | 7.87 | 41 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK