| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 302.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 270.94 | Low52 Price: 183.15 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 2,465,016,730 | Low52 Date: 07-May-2025 | SHP: 0.0 / 24.94 / 51.1 / 23.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 207.23 / 172.66 | Month: 271.1 / 255.35 | Week: 302.0 / 288.0 | Day: 266.95 / 256.5 | Sis67: 84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 263.90 | 266.95 | 256.50 | 265.55 | 260.31 | -0.77 | 65,458.52 | 5,537,579 | 2.23 | 2,405,040 | 2.00 | 62.61 | 41 |
| 2 | 01-Apr | 266.45 | 270.10 | 262.90 | 267.60 | 266.74 | 3.16 | 65,963.85 | 8,296,508 | 3.34 | 4,538,855 | 3.77 | 121.07 | 77 |
| 3 | 30-Mar | 268.00 | 268.00 | 257.15 | 259.40 | 261.53 | -3.68 | 63,942.53 | 10,978,564 | 4.42 | 5,779,734 | 4.80 | 151.16 | 98 |
| 4 | 27-Mar | 269.00 | 270.95 | 265.30 | 269.30 | 268.58 | -0.61 | 66,382.90 | 16,383,055 | 6.60 | 10,794,550 | 8.96 | 289.92 | 183 |
| 5 | 25-Mar | 265.50 | 273.90 | 264.80 | 270.95 | 271.06 | 3.22 | 66,789.63 | 9,709,681 | 3.91 | 5,390,995 | 4.47 | 146.13 | 91 |
| 6 | 24-Mar | 262.25 | 263.90 | 257.60 | 262.50 | 260.88 | 3.20 | 64,706.69 | 6,880,170 | 2.77 | 2,933,929 | 2.43 | 76.54 | 50 |
| 7 | 23-Mar | 263.00 | 263.30 | 253.30 | 254.35 | 255.80 | -4.77 | 62,697.70 | 13,966,492 | 5.63 | 8,426,547 | 6.99 | 215.55 | 143 |
| 8 | 20-Mar | 268.05 | 274.30 | 266.00 | 267.10 | 268.92 | 0.45 | 65,840.60 | 14,660,431 | 5.91 | 8,816,280 | 7.31 | 237.09 | 149 |
| 9 | 19-Mar | 266.45 | 269.15 | 262.35 | 265.90 | 266.34 | -2.06 | 65,544.79 | 9,790,533 | 3.94 | 5,090,219 | 4.22 | 135.57 | 86 |
| 10 | 18-Mar | 265.00 | 272.70 | 265.00 | 271.50 | 271.02 | 2.63 | 66,925.20 | 7,002,312 | 2.82 | 3,479,677 | 2.89 | 94.31 | 59 |
| 11 | 17-Mar | 260.85 | 266.50 | 255.80 | 264.55 | 259.97 | 1.42 | 65,212.02 | 12,836,887 | 5.17 | 6,797,127 | 5.64 | 176.70 | 115 |
| 12 | 16-Mar | 262.00 | 265.50 | 257.05 | 260.85 | 261.53 | -0.84 | 64,299.96 | 12,531,069 | 5.05 | 7,391,809 | 6.13 | 193.32 | 125 |
| 13 | 13-Mar | 268.65 | 269.75 | 262.15 | 263.05 | 265.15 | -2.66 | 64,842.27 | 7,258,500 | 2.92 | 4,526,324 | 3.76 | 120.02 | 77 |
| 14 | 12-Mar | 265.75 | 272.15 | 264.85 | 270.25 | 269.71 | 0.30 | 66,617.08 | 7,972,457 | 3.21 | 4,369,548 | 3.63 | 117.85 | 74 |
| 15 | 11-Mar | 276.70 | 277.00 | 268.70 | 269.45 | 272.14 | -2.37 | 66,419.88 | 9,571,287 | 3.86 | 5,564,339 | 4.62 | 151.43 | 94 |
| 16 | 10-Mar | 277.25 | 281.15 | 275.25 | 276.00 | 277.46 | 0.99 | 68,034.00 | 10,974,726 | 4.42 | 6,298,165 | 5.23 | 174.75 | 107 |
| 17 | 09-Mar | 280.00 | 280.75 | 268.70 | 273.30 | 272.47 | -4.61 | 67,368.91 | 12,304,998 | 4.96 | 5,411,326 | 4.49 | 147.44 | 92 |
| 18 | 06-Mar | 286.40 | 291.25 | 285.60 | 286.50 | 288.69 | -1.10 | 70,622.73 | 3,826,606 | 1.54 | 1,868,646 | 1.55 | 53.95 | 32 |
| 19 | 05-Mar | 287.75 | 291.60 | 285.20 | 289.70 | 289.02 | 1.13 | 71,411.53 | 6,014,011 | 2.42 | 2,805,269 | 2.33 | 81.08 | 48 |
| 20 | 04-Mar | 290.95 | 293.75 | 283.15 | 286.45 | 286.57 | -2.88 | 70,610.40 | 8,763,077 | 3.53 | 4,919,756 | 4.08 | 140.99 | 83 |
| 21 | 02-Mar | 290.00 | 299.35 | 289.05 | 294.95 | 295.83 | -1.63 | 72,705.67 | 6,275,477 | 2.53 | 3,858,448 | 3.20 | 114.14 | 65 |
| 22 | 27-Feb | 299.50 | 302.00 | 296.75 | 299.85 | 299.90 | 0.12 | 73,913.53 | 6,871,717 | 2.77 | 3,427,448 | 2.84 | 102.79 | 58 |
| 23 | 26-Feb | 299.80 | 301.70 | 297.05 | 299.50 | 299.38 | 0.13 | 73,827.25 | 12,490,528 | 5.03 | 7,895,773 | 6.55 | 236.38 | 134 |
| 24 | 25-Feb | 296.35 | 301.05 | 296.35 | 299.10 | 298.25 | 1.17 | 73,728.65 | 5,928,219 | 2.39 | 2,649,792 | 2.20 | 79.03 | 45 |
| 25 | 24-Feb | 296.45 | 300.00 | 295.00 | 295.65 | 296.79 | -0.19 | 72,878.22 | 9,095,061 | 3.66 | 4,444,597 | 3.69 | 131.91 | 75 |
| 26 | 23-Feb | 293.90 | 296.60 | 288.00 | 296.20 | 294.43 | 1.23 | 73,013.80 | 6,561,111 | 2.64 | 2,854,171 | 2.37 | 84.04 | 48 |
| 27 | 20-Feb | 289.55 | 293.20 | 287.05 | 292.60 | 291.94 | 1.49 | 72,126.39 | 5,030,819 | 2.03 | 2,563,904 | 2.13 | 74.85 | 43 |
| 28 | 19-Feb | 292.05 | 292.40 | 287.50 | 288.30 | 289.12 | -0.88 | 71,066.43 | 3,644,333 | 1.47 | 2,179,211 | 1.81 | 63.01 | 37 |
| 29 | 18-Feb | 289.00 | 293.00 | 287.85 | 290.85 | 290.64 | 0.69 | 71,695.01 | 5,124,162 | 2.06 | 2,239,909 | 1.86 | 65.10 | 38 |
| 30 | 17-Feb | 289.00 | 291.05 | 282.60 | 288.85 | 287.69 | -0.05 | 71,202.01 | 7,052,510 | 2.84 | 2,585,852 | 2.15 | 74.39 | 44 |
| 31 | 16-Feb | 287.15 | 289.75 | 285.35 | 289.00 | 287.46 | 0.24 | 71,238.00 | 4,743,148 | 1.91 | 2,578,827 | 2.14 | 74.13 | 44 |
| 32 | 13-Feb | 287.05 | 290.55 | 285.10 | 288.30 | 288.39 | 0.42 | 71,066.43 | 6,202,181 | 2.50 | 3,338,876 | 2.77 | 96.29 | 57 |
| 33 | 12-Feb | 292.60 | 293.20 | 286.10 | 287.10 | 287.99 | -1.17 | 70,770.63 | 9,229,784 | 3.72 | 5,176,150 | 4.29 | 149.07 | 88 |
| 34 | 11-Feb | 281.90 | 293.50 | 279.65 | 290.50 | 290.18 | 2.92 | 71,608.74 | 16,329,588 | 6.58 | 8,413,868 | 6.98 | 244.15 | 143 |
| 35 | 10-Feb | 286.50 | 288.10 | 281.10 | 282.25 | 285.33 | -1.53 | 69,575.10 | 5,142,766 | 2.07 | 3,200,183 | 2.65 | 91.31 | 54 |
| 36 | 09-Feb | 288.70 | 288.70 | 284.60 | 286.65 | 286.95 | -0.05 | 70,659.70 | 3,613,561 | 1.46 | 1,968,783 | 1.63 | 56.49 | 33 |
| 37 | 06-Feb | 289.00 | 289.15 | 284.35 | 286.80 | 286.52 | -0.28 | 70,696.68 | 5,682,140 | 2.29 | 3,317,290 | 2.75 | 95.05 | 54 |
| 38 | 05-Feb | 287.90 | 289.15 | 285.40 | 287.60 | 287.13 | 0.07 | 70,893.88 | 2,481,799 | 1.00 | 1,205,344 | 1.00 | 34.61 | 20 |
| 39 | 04-Feb | 285.50 | 288.30 | 282.70 | 287.40 | 286.62 | 0.67 | 70,844.58 | 3,498,764 | 1.41 | 1,596,326 | 1.32 | 45.75 | 26 |
| 40 | 03-Feb | 294.00 | 298.25 | 283.35 | 285.50 | 286.20 | 1.49 | 70,376.23 | 8,832,776 | 3.56 | 3,931,569 | 3.26 | 112.52 | 65 |
| 41 | 02-Feb | 284.80 | 284.80 | 276.00 | 281.30 | 279.49 | -1.33 | 69,340.92 | 7,143,698 | 2.88 | 3,265,191 | 2.71 | 91.26 | 54 |
| 42 | 01-Feb | 288.55 | 288.80 | 281.25 | 285.10 | 285.44 | -0.92 | 70,277.63 | 3,155,061 | 1.27 | 1,388,611 | 1.15 | 39.64 | 23 |
| 43 | 30-Jan | 286.65 | 288.65 | 282.50 | 287.75 | 287.12 | 0.05 | 70,930.86 | 4,286,394 | 1.73 | 2,506,679 | 2.08 | 71.97 | 41 |
| 44 | 29-Jan | 284.45 | 289.60 | 284.00 | 287.60 | 287.16 | 1.11 | 70,893.88 | 15,848,490 | 6.39 | 8,365,053 | 6.94 | 240.21 | 137 |
| 45 | 28-Jan | 286.45 | 286.45 | 282.20 | 284.45 | 284.02 | -0.18 | 70,117.40 | 10,075,884 | 4.06 | 5,622,609 | 4.66 | 159.69 | 92 |
| 46 | 27-Jan | 279.00 | 285.70 | 279.00 | 284.95 | 283.06 | 2.30 | 70,240.65 | 12,030,692 | 4.85 | 6,471,002 | 5.37 | 183.17 | 106 |
| 47 | 23-Jan | 283.20 | 284.85 | 277.55 | 278.55 | 281.29 | -1.29 | 68,663.04 | 12,120,387 | 4.88 | 6,427,612 | 5.33 | 180.80 | 105 |
| 48 | 22-Jan | 280.05 | 287.20 | 278.20 | 282.20 | 282.95 | 2.21 | 69,562.77 | 16,816,171 | 6.78 | 7,721,836 | 6.41 | 218.49 | 127 |
| 49 | 21-Jan | 271.10 | 276.60 | 268.95 | 276.10 | 274.23 | 1.04 | 68,059.11 | 12,133,282 | 4.89 | 5,289,123 | 4.39 | 145.04 | 87 |
| 50 | 20-Jan | 278.00 | 279.80 | 269.65 | 273.25 | 274.58 | -2.31 | 67,356.58 | 13,733,716 | 5.53 | 6,201,919 | 5.15 | 170.29 | 102 |
| 51 | 19-Jan | 271.45 | 280.25 | 270.25 | 279.70 | 276.84 | 3.50 | 68,946.52 | 31,846,487 | 12.83 | 11,514,436 | 9.55 | 318.77 | 189 |
| 52 | 16-Jan | 247.50 | 278.40 | 247.45 | 270.25 | 266.56 | 9.48 | 66,617.08 | 66,836,048 | 26.93 | 12,709,054 | 10.54 | 338.77 | 209 |
| 53 | 14-Jan | 248.50 | 248.50 | 242.30 | 246.85 | 245.04 | -0.98 | 60,848.94 | 11,287,769 | 4.55 | 5,886,576 | 4.88 | 144.24 | 97 |
| 54 | 13-Jan | 253.15 | 255.00 | 246.85 | 249.30 | 249.77 | -1.42 | 61,452.87 | 12,045,490 | 4.85 | 6,982,922 | 5.79 | 174.41 | 115 |
| 55 | 12-Jan | 254.10 | 256.40 | 250.45 | 252.90 | 253.28 | -0.94 | 62,340.27 | 7,290,684 | 2.94 | 4,363,906 | 3.62 | 110.53 | 72 |
| 56 | 09-Jan | 255.55 | 258.45 | 254.50 | 255.30 | 256.11 | -0.18 | 62,931.88 | 4,731,961 | 1.91 | 2,495,067 | 2.07 | 63.90 | 41 |
| 57 | 08-Jan | 258.50 | 259.15 | 253.80 | 255.75 | 255.79 | -1.08 | 63,042.80 | 8,212,373 | 3.31 | 4,620,347 | 3.83 | 118.18 | 76 |
| 58 | 07-Jan | 256.70 | 259.15 | 253.20 | 258.55 | 256.92 | 0.72 | 63,733.01 | 6,991,588 | 2.82 | 3,771,190 | 3.13 | 96.89 | 62 |
| 59 | 06-Jan | 264.00 | 265.00 | 254.80 | 256.70 | 256.99 | -2.67 | 63,276.98 | 10,683,533 | 4.30 | 6,767,994 | 5.61 | 173.93 | 111 |
| 60 | 05-Jan | 266.95 | 267.10 | 261.35 | 263.75 | 263.00 | -1.20 | 65,014.82 | 6,650,072 | 2.68 | 3,505,135 | 2.91 | 92.00 | 58 |
| 61 | 02-Jan | 267.50 | 268.75 | 265.85 | 266.95 | 267.35 | 0.26 | 65,803.62 | 3,353,300 | 1.35 | 1,690,111 | 1.40 | 45.19 | 28 |
| 62 | 01-Jan | 267.65 | 267.65 | 264.55 | 266.25 | 265.86 | -0.32 | 65,631.07 | 2,846,254 | 1.15 | 1,354,569 | 1.12 | 36.01 | 22 |
| 63 | 31-Dec | 267.50 | 269.10 | 264.15 | 267.10 | 267.20 | -0.19 | 65,840.60 | 6,154,254 | 2.48 | 3,848,143 | 3.19 | 102.82 | 63 |
| 64 | 30-Dec | 263.45 | 269.40 | 262.00 | 267.60 | 267.23 | 1.79 | 65,963.85 | 37,037,734 | 14.92 | 28,061,372 | 23.28 | 749.88 | 461 |
| 65 | 29-Dec | 261.55 | 264.00 | 260.25 | 262.90 | 262.50 | 0.34 | 64,805.29 | 4,625,001 | 1.86 | 2,715,368 | 2.25 | 71.28 | 45 |
| 66 | 26-Dec | 261.70 | 263.20 | 260.10 | 262.00 | 261.89 | 0.10 | 64,583.00 | 3,931,332 | 1.58 | 2,179,069 | 1.81 | 57.07 | 36 |
| 67 | 24-Dec | 267.00 | 267.25 | 261.20 | 261.75 | 263.93 | -1.39 | 64,521.81 | 5,763,276 | 2.32 | 3,016,996 | 2.50 | 79.63 | 50 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK