Macro-sector: Financial Services | Band: 20 | High52 Price: 150.79 | Mkt_Cap Category: Micro-Cap |
Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
Industry: Banks | Face Value: 10; VWAP21: 127.05 | Low52 Price: 101.41 | Barrier: 132.58; Drift%: -10.29 |
Basic Industry: Private Sector Bank | Total Equity: 314,470,217 | Low52 Date: 03-Mar-2025 | SHP: 14.69 / 11.69 / 31.79 / 41.82 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 55 | ||||
High/Low Price | Quarter: 124.85 / 101.41 | Month: 149.89 / 131.8 | Week: 127.46 / 120.55 | Day: 122.33 / 119.51 | Sis67: 65 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 121.66 | 122.33 | 119.51 | 120.21 | 120.88 | -1.56 | 3,780.25 | 1,747,630 | 2.95 | 1,063,731 | 3.43 | 12.86 | 81 |
2 | 26-Aug | 122.23 | 124.34 | 121.17 | 122.12 | 122.79 | -0.09 | 3,840.31 | 1,892,306 | 3.19 | 1,277,967 | 4.12 | 15.69 | 97 |
3 | 25-Aug | 122.32 | 122.95 | 121.21 | 122.23 | 122.13 | 0.05 | 3,843.77 | 1,205,289 | 2.03 | 747,988 | 2.41 | 9.14 | 57 |
4 | 22-Aug | 122.10 | 123.17 | 121.60 | 122.17 | 122.38 | 0.10 | 3,841.88 | 592,545 | 1.00 | 310,425 | 1.00 | 3.80 | 24 |
5 | 21-Aug | 123.00 | 124.54 | 121.35 | 122.05 | 123.08 | -0.40 | 3,838.11 | 1,692,386 | 2.86 | 832,642 | 2.68 | 10.25 | 63 |
6 | 20-Aug | 123.90 | 124.35 | 122.13 | 122.54 | 122.86 | -0.61 | 3,853.52 | 1,185,355 | 2.00 | 667,327 | 2.15 | 8.20 | 51 |
7 | 19-Aug | 122.30 | 123.89 | 121.65 | 123.29 | 122.92 | 0.45 | 3,877.10 | 1,331,690 | 2.25 | 863,124 | 2.78 | 10.61 | 66 |
8 | 18-Aug | 122.09 | 123.94 | 120.60 | 122.74 | 122.48 | 1.40 | 3,859.81 | 1,265,071 | 2.13 | 610,991 | 1.97 | 7.48 | 46 |
9 | 14-Aug | 122.90 | 122.90 | 120.55 | 121.05 | 121.49 | -0.90 | 3,806.66 | 1,062,327 | 1.79 | 635,589 | 2.05 | 7.72 | 48 |
10 | 13-Aug | 126.00 | 126.39 | 121.73 | 122.15 | 123.45 | -2.66 | 3,841.25 | 1,529,500 | 2.58 | 859,495 | 2.77 | 10.61 | 65 |
11 | 12-Aug | 125.11 | 125.95 | 124.01 | 125.49 | 124.89 | 0.59 | 3,946.29 | 1,090,732 | 1.84 | 665,306 | 2.14 | 8.31 | 51 |
12 | 11-Aug | 127.45 | 127.46 | 123.40 | 124.75 | 125.05 | -1.85 | 3,923.02 | 1,782,087 | 3.01 | 983,333 | 3.17 | 12.30 | 67 |
13 | 08-Aug | 127.20 | 128.62 | 126.75 | 127.10 | 127.60 | -0.76 | 3,996.92 | 669,622 | 1.13 | 349,500 | 1.13 | 4.46 | 24 |
14 | 07-Aug | 128.28 | 129.20 | 126.33 | 128.07 | 127.81 | -0.85 | 4,027.42 | 791,209 | 1.34 | 336,538 | 1.08 | 4.30 | 23 |
15 | 06-Aug | 130.80 | 133.45 | 127.73 | 129.17 | 129.20 | -1.86 | 4,062.01 | 1,237,650 | 2.09 | 566,001 | 1.82 | 7.31 | 39 |
16 | 05-Aug | 132.15 | 132.58 | 130.40 | 131.62 | 131.50 | -0.77 | 4,139.06 | 1,001,877 | 1.69 | 598,606 | 1.93 | 7.87 | 41 |
17 | 04-Aug | 134.10 | 134.58 | 129.60 | 132.64 | 131.74 | -1.87 | 4,171.13 | 1,651,070 | 2.79 | 793,581 | 2.56 | 10.45 | 54 |
18 | 01-Aug | 133.20 | 137.85 | 131.25 | 135.17 | 134.26 | 0.45 | 4,250.69 | 2,186,092 | 3.69 | 1,319,109 | 4.25 | 17.71 | 90 |
19 | 31-Jul | 139.90 | 143.90 | 131.80 | 134.57 | 136.23 | -5.19 | 4,231.83 | 6,728,106 | 11.35 | 2,652,389 | 8.54 | 36.13 | 181 |
20 | 30-Jul | 134.75 | 143.32 | 134.60 | 141.94 | 140.92 | 5.67 | 4,463.59 | 3,071,726 | 5.18 | 1,151,954 | 3.71 | 16.23 | 79 |
21 | 29-Jul | 135.50 | 136.99 | 133.60 | 134.33 | 134.43 | -1.27 | 4,224.28 | 2,196,107 | 3.71 | 1,493,208 | 4.81 | 20.07 | 102 |
22 | 28-Jul | 137.40 | 139.10 | 135.62 | 136.06 | 137.66 | -1.32 | 4,278.68 | 951,155 | 1.61 | 543,401 | 1.75 | 7.48 | 37 |
23 | 25-Jul | 139.95 | 142.24 | 137.01 | 137.88 | 138.65 | -1.75 | 4,335.92 | 1,339,903 | 2.26 | 820,694 | 2.64 | 11.38 | 56 |
24 | 24-Jul | 141.75 | 142.56 | 139.65 | 140.34 | 140.43 | -0.98 | 4,413.28 | 2,128,067 | 3.59 | 1,382,731 | 4.45 | 19.42 | 95 |
25 | 23-Jul | 142.01 | 142.90 | 140.58 | 141.73 | 141.32 | -0.44 | 4,456.99 | 1,296,366 | 2.19 | 832,783 | 2.68 | 11.77 | 57 |
26 | 22-Jul | 146.25 | 147.55 | 141.68 | 142.35 | 143.81 | -2.64 | 4,476.48 | 1,427,657 | 2.41 | 773,688 | 2.49 | 11.13 | 53 |
27 | 21-Jul | 146.25 | 147.03 | 144.59 | 146.21 | 146.09 | -0.56 | 4,597.87 | 1,447,542 | 2.44 | 936,006 | 3.02 | 13.67 | 64 |
28 | 18-Jul | 147.45 | 148.40 | 146.40 | 147.03 | 147.20 | -0.59 | 4,623.66 | 712,995 | 1.20 | 382,327 | 1.23 | 5.63 | 26 |
29 | 17-Jul | 147.73 | 149.00 | 146.25 | 147.90 | 148.08 | 0.94 | 4,651.01 | 1,409,950 | 2.38 | 826,341 | 2.66 | 12.24 | 57 |
30 | 16-Jul | 149.00 | 149.89 | 146.21 | 146.52 | 147.31 | -1.78 | 4,607.62 | 1,124,593 | 1.90 | 607,090 | 1.96 | 8.94 | 42 |
31 | 15-Jul | 143.45 | 149.78 | 143.40 | 149.18 | 148.29 | 4.34 | 4,691.27 | 3,395,767 | 5.73 | 1,619,178 | 5.22 | 24.01 | 111 |
32 | 14-Jul | 142.99 | 144.59 | 141.50 | 142.97 | 143.06 | 0.21 | 4,495.98 | 1,383,574 | 2.33 | 1,059,084 | 3.41 | 15.15 | 72 |
33 | 11-Jul | 140.00 | 146.00 | 140.00 | 142.67 | 143.19 | 1.17 | 4,486.55 | 1,607,902 | 2.71 | 679,600 | 2.19 | 9.73 | 46 |
34 | 10-Jul | 143.00 | 144.73 | 140.81 | 141.02 | 141.42 | -2.30 | 4,434.66 | 2,223,569 | 3.75 | 1,930,875 | 6.22 | 27.31 | 132 |
35 | 09-Jul | 142.30 | 146.49 | 140.71 | 144.34 | 143.43 | 1.54 | 4,539.06 | 1,197,143 | 2.02 | 662,702 | 2.13 | 9.51 | 45 |
36 | 08-Jul | 142.90 | 144.29 | 138.10 | 142.15 | 142.32 | -0.04 | 4,470.19 | 1,461,359 | 2.47 | 809,087 | 2.61 | 11.51 | 55 |
37 | 07-Jul | 143.00 | 144.18 | 141.36 | 142.21 | 142.06 | -0.55 | 4,472.08 | 1,543,658 | 2.61 | 1,214,986 | 3.91 | 17.26 | 83 |
38 | 04-Jul | 143.39 | 144.36 | 142.10 | 143.00 | 143.19 | -0.91 | 4,496.00 | 1,070,547 | 1.81 | 707,719 | 2.28 | 10.13 | 48 |
39 | 03-Jul | 146.08 | 146.50 | 144.00 | 144.32 | 144.86 | -1.14 | 4,538.43 | 1,133,292 | 1.91 | 803,439 | 2.59 | 11.64 | 55 |
40 | 02-Jul | 147.00 | 148.85 | 145.40 | 145.99 | 146.99 | -0.69 | 4,590.95 | 2,024,720 | 3.42 | 1,518,069 | 4.89 | 22.31 | 104 |
41 | 01-Jul | 145.25 | 148.95 | 144.90 | 147.00 | 146.91 | 1.24 | 4,622.00 | 3,694,921 | 6.24 | 2,398,505 | 7.73 | 35.24 | 164 |
42 | 30-Jun | 145.97 | 147.23 | 144.90 | 145.20 | 146.08 | 0.29 | 4,566.11 | 901,820 | 1.52 | 515,466 | 1.66 | 7.53 | 35 |
43 | 27-Jun | 144.85 | 146.66 | 143.94 | 144.78 | 145.56 | 0.97 | 4,552.90 | 1,216,587 | 2.05 | 651,411 | 2.10 | 9.48 | 45 |
44 | 26-Jun | 143.95 | 145.75 | 143.01 | 143.39 | 144.02 | 0.12 | 4,509.19 | 1,685,181 | 2.84 | 1,215,258 | 3.91 | 17.50 | 83 |
45 | 25-Jun | 142.71 | 144.10 | 141.80 | 143.22 | 142.74 | 0.86 | 4,503.84 | 1,190,549 | 2.01 | 724,909 | 2.34 | 10.35 | 50 |
46 | 24-Jun | 145.50 | 145.92 | 141.10 | 142.00 | 143.76 | -1.53 | 4,465.00 | 1,413,047 | 2.38 | 930,514 | 3.00 | 13.38 | 64 |
47 | 23-Jun | 141.99 | 145.59 | 138.20 | 144.21 | 141.17 | 1.08 | 4,534.97 | 1,635,861 | 2.76 | 771,982 | 2.49 | 10.90 | 53 |
48 | 20-Jun | 141.63 | 143.45 | 140.54 | 142.67 | 142.30 | 0.73 | 4,486.55 | 698,443 | 1.18 | 331,964 | 1.07 | 4.72 | 23 |
49 | 19-Jun | 143.00 | 143.99 | 140.62 | 141.64 | 142.06 | -1.28 | 4,454.16 | 914,866 | 1.54 | 520,846 | 1.68 | 7.40 | 36 |
50 | 18-Jun | 141.60 | 145.00 | 141.10 | 143.47 | 143.62 | 1.00 | 4,511.70 | 741,449 | 1.25 | 395,294 | 1.27 | 5.68 | 27 |
51 | 17-Jun | 143.00 | 144.60 | 140.40 | 142.05 | 142.29 | -0.66 | 4,467.05 | 1,021,631 | 1.72 | 545,676 | 1.76 | 7.76 | 37 |
52 | 16-Jun | 144.97 | 145.40 | 142.59 | 142.99 | 143.56 | -1.37 | 4,496.61 | 769,094 | 1.30 | 382,766 | 1.23 | 5.49 | 26 |
53 | 13-Jun | 141.86 | 146.19 | 141.02 | 144.97 | 144.35 | -0.69 | 4,558.87 | 957,677 | 1.62 | 441,807 | 1.42 | 6.38 | 30 |
54 | 12-Jun | 145.92 | 148.25 | 145.31 | 145.97 | 146.99 | 0.03 | 4,590.32 | 1,235,173 | 2.08 | 620,095 | 2.00 | 9.11 | 42 |
55 | 11-Jun | 149.47 | 150.14 | 144.48 | 145.92 | 147.28 | -2.38 | 4,588.75 | 1,498,736 | 2.53 | 880,297 | 2.84 | 12.97 | 60 |
56 | 10-Jun | 147.17 | 150.79 | 146.45 | 149.47 | 149.10 | 2.03 | 4,700.39 | 2,004,215 | 3.38 | 1,084,229 | 3.49 | 16.17 | 74 |
57 | 09-Jun | 147.77 | 148.40 | 145.64 | 146.50 | 147.61 | -0.25 | 4,606.99 | 2,633,030 | 4.44 | 1,879,992 | 6.06 | 27.75 | 129 |
58 | 06-Jun | 141.50 | 147.60 | 140.87 | 146.86 | 145.72 | 4.04 | 4,618.31 | 3,093,386 | 5.22 | 1,771,928 | 5.71 | 25.82 | 121 |
59 | 05-Jun | 147.70 | 147.70 | 140.80 | 141.16 | 143.42 | -3.02 | 4,439.06 | 1,508,708 | 2.55 | 808,667 | 2.61 | 11.60 | 55 |
60 | 04-Jun | 146.33 | 147.95 | 144.94 | 145.55 | 146.51 | -0.61 | 4,577.11 | 899,698 | 1.52 | 455,556 | 1.47 | 6.67 | 31 |
61 | 03-Jun | 148.44 | 148.44 | 145.20 | 146.45 | 146.23 | -0.58 | 4,605.42 | 1,702,458 | 2.87 | 1,174,772 | 3.78 | 17.18 | 80 |
62 | 02-Jun | 146.70 | 148.50 | 145.10 | 147.30 | 147.21 | 0.20 | 4,632.15 | 1,634,171 | 2.76 | 871,152 | 2.81 | 12.82 | 60 |
63 | 30-May | 146.80 | 148.00 | 145.18 | 147.00 | 146.98 | 0.99 | 4,622.00 | 3,159,157 | 5.33 | 2,200,906 | 7.09 | 32.35 | 151 |
64 | 29-May | 142.65 | 147.50 | 142.22 | 145.56 | 145.11 | 1.79 | 4,577.43 | 3,042,336 | 5.13 | 1,855,790 | 5.98 | 26.93 | 127 |
65 | 28-May | 141.98 | 143.84 | 141.93 | 143.00 | 143.12 | 0.70 | 4,496.00 | 1,407,458 | 2.38 | 1,014,316 | 3.27 | 14.52 | 69 |
66 | 27-May | 141.91 | 142.50 | 141.06 | 142.01 | 141.98 | 0.07 | 4,465.79 | 651,661 | 1.10 | 411,911 | 1.33 | 5.85 | 28 |
67 | 26-May | 140.08 | 142.45 | 140.08 | 141.91 | 141.93 | 1.31 | 4,462.65 | 1,277,129 | 2.16 | 767,638 | 2.47 | 10.90 | 53 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK