| Macro-sector: Financial Services | Band: 20 | High52 Price: 339.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 110.03 | Barrier: 127.7; Drift%: -4.85 |
| Basic Industry: Other Bank | Total Equity: 83,218,402 | Low52 Date: 25-Mar-2026 | SHP: 75.0 / 2.69 / 0.45 / 21.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.0 / 200.0 | Month: 326.7 / 249.3 | Week: 220.12 / 182.6 | Day: 127.62 / 119.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 124.00 | 127.62 | 119.16 | 121.79 | 122.11 | -2.18 | 1,013.52 | 965,802 | 13.02 | 346,756 | 10.95 | 4.23 | 191 |
| 2 | 01-Apr | 121.25 | 127.70 | 121.25 | 124.51 | 124.54 | 5.41 | 1,036.15 | 763,959 | 10.30 | 263,519 | 8.32 | 3.28 | 145 |
| 3 | 30-Mar | 125.25 | 125.99 | 116.30 | 118.12 | 119.37 | -7.07 | 982.98 | 2,145,042 | 28.92 | 684,962 | 21.63 | 8.18 | 376 |
| 4 | 27-Mar | 128.50 | 132.69 | 122.00 | 127.11 | 126.26 | 2.76 | 1,057.79 | 4,710,946 | 63.51 | 1,176,208 | 37.14 | 14.85 | 646 |
| 5 | 25-Mar | 111.93 | 123.70 | 110.03 | 123.70 | 118.45 | 9.99 | 1,029.41 | 4,393,058 | 59.22 | 1,204,643 | 38.04 | 14.27 | 662 |
| 6 | 24-Mar | 144.00 | 144.00 | 112.46 | 112.46 | 120.69 | -20.00 | 935.87 | 6,306,097 | 85.01 | 1,610,947 | 50.87 | 19.44 | 885 |
| 7 | 23-Mar | 150.00 | 150.00 | 136.65 | 140.57 | 141.02 | -6.80 | 1,169.80 | 1,416,364 | 19.09 | 515,936 | 16.29 | 7.28 | 283 |
| 8 | 20-Mar | 150.95 | 158.29 | 150.00 | 150.82 | 154.49 | 1.41 | 1,255.10 | 683,498 | 9.21 | 240,735 | 7.60 | 3.72 | 132 |
| 9 | 19-Mar | 151.20 | 152.58 | 145.60 | 148.72 | 148.25 | -2.59 | 1,237.62 | 486,770 | 6.56 | 111,497 | 3.52 | 1.65 | 61 |
| 10 | 18-Mar | 142.00 | 157.70 | 141.51 | 152.67 | 152.20 | 8.08 | 1,270.50 | 2,201,632 | 29.68 | 353,106 | 11.15 | 5.37 | 194 |
| 11 | 17-Mar | 140.00 | 147.69 | 135.87 | 141.25 | 140.91 | 0.58 | 1,175.46 | 4,065,855 | 54.81 | 560,048 | 17.69 | 7.89 | 308 |
| 12 | 16-Mar | 162.00 | 167.12 | 136.35 | 140.43 | 145.62 | -16.77 | 1,168.64 | 5,659,968 | 76.30 | 956,536 | 30.21 | 13.93 | 526 |
| 13 | 13-Mar | 177.68 | 179.19 | 167.40 | 168.72 | 172.14 | -5.05 | 1,404.06 | 244,255 | 3.29 | 147,134 | 4.65 | 2.53 | 81 |
| 14 | 12-Mar | 180.00 | 181.10 | 174.32 | 177.69 | 177.71 | -1.24 | 1,478.71 | 192,309 | 2.59 | 74,050 | 2.34 | 1.32 | 41 |
| 15 | 11-Mar | 180.00 | 181.10 | 176.55 | 179.93 | 179.47 | 0.77 | 1,497.35 | 345,752 | 4.66 | 162,803 | 5.14 | 2.92 | 89 |
| 16 | 10-Mar | 177.10 | 179.20 | 174.80 | 178.56 | 177.28 | 2.39 | 1,485.95 | 174,878 | 2.36 | 74,503 | 2.35 | 1.32 | 41 |
| 17 | 09-Mar | 175.00 | 177.84 | 171.80 | 174.40 | 174.11 | -3.00 | 1,451.33 | 346,204 | 4.67 | 149,151 | 4.71 | 2.60 | 82 |
| 18 | 06-Mar | 180.91 | 185.41 | 178.35 | 179.79 | 182.14 | -1.11 | 1,496.18 | 328,610 | 4.43 | 96,205 | 3.04 | 1.75 | 53 |
| 19 | 05-Mar | 182.61 | 186.99 | 178.31 | 181.81 | 181.97 | -0.83 | 1,512.99 | 536,554 | 7.23 | 173,468 | 5.48 | 3.16 | 95 |
| 20 | 04-Mar | 185.00 | 194.00 | 180.33 | 183.34 | 186.90 | -4.00 | 1,525.73 | 655,833 | 8.84 | 219,767 | 6.94 | 4.11 | 121 |
| 21 | 02-Mar | 175.00 | 198.90 | 165.01 | 190.97 | 186.21 | -0.63 | 1,589.22 | 4,435,226 | 59.79 | 829,244 | 26.19 | 15.44 | 456 |
| 22 | 27-Feb | 209.30 | 210.24 | 182.60 | 192.19 | 191.11 | -7.73 | 1,599.37 | 2,786,539 | 37.56 | 849,493 | 26.83 | 16.23 | 467 |
| 23 | 26-Feb | 203.96 | 211.80 | 203.85 | 208.29 | 208.50 | 2.63 | 1,733.36 | 223,225 | 3.01 | 112,424 | 3.55 | 2.34 | 62 |
| 24 | 25-Feb | 207.03 | 208.39 | 202.51 | 202.95 | 204.58 | -1.01 | 1,688.92 | 175,007 | 2.36 | 86,913 | 2.74 | 1.78 | 48 |
| 25 | 24-Feb | 213.24 | 213.24 | 199.15 | 205.02 | 203.70 | -3.24 | 1,706.14 | 740,299 | 9.98 | 379,107 | 11.97 | 7.72 | 208 |
| 26 | 23-Feb | 220.12 | 220.12 | 210.00 | 211.89 | 212.86 | -0.56 | 1,763.31 | 174,509 | 2.35 | 85,718 | 2.71 | 1.82 | 47 |
| 27 | 20-Feb | 211.42 | 215.55 | 208.88 | 213.08 | 212.12 | 0.79 | 1,773.22 | 103,728 | 1.40 | 44,081 | 1.39 | 0.94 | 24 |
| 28 | 19-Feb | 216.28 | 218.37 | 208.70 | 211.42 | 214.07 | -2.25 | 1,759.40 | 164,891 | 2.22 | 93,570 | 2.95 | 2.00 | 51 |
| 29 | 18-Feb | 222.28 | 225.68 | 214.70 | 216.28 | 217.53 | -3.48 | 1,799.85 | 235,383 | 3.17 | 109,433 | 3.46 | 2.38 | 60 |
| 30 | 17-Feb | 217.78 | 225.95 | 214.22 | 224.08 | 221.16 | 4.31 | 1,864.76 | 139,677 | 1.88 | 63,063 | 1.99 | 1.39 | 35 |
| 31 | 16-Feb | 218.00 | 224.80 | 213.10 | 214.83 | 216.71 | -1.65 | 1,787.78 | 159,698 | 2.15 | 81,670 | 2.58 | 1.77 | 45 |
| 32 | 13-Feb | 224.00 | 226.00 | 217.10 | 218.44 | 221.25 | -3.40 | 1,817.82 | 160,930 | 2.17 | 108,897 | 3.44 | 2.41 | 60 |
| 33 | 12-Feb | 228.68 | 228.68 | 223.37 | 226.13 | 225.77 | -0.62 | 1,881.82 | 92,336 | 1.24 | 43,530 | 1.37 | 0.98 | 24 |
| 34 | 11-Feb | 235.00 | 236.39 | 226.42 | 227.54 | 230.08 | -2.77 | 1,893.55 | 95,925 | 1.29 | 39,943 | 1.26 | 0.92 | 22 |
| 35 | 10-Feb | 234.98 | 239.90 | 232.10 | 234.02 | 235.98 | 0.44 | 1,947.48 | 144,381 | 1.95 | 53,652 | 1.69 | 1.27 | 29 |
| 36 | 09-Feb | 235.00 | 236.69 | 230.01 | 232.99 | 233.40 | -0.55 | 1,938.91 | 119,254 | 1.61 | 62,768 | 1.98 | 1.47 | 34 |
| 37 | 06-Feb | 233.09 | 240.00 | 224.40 | 234.29 | 233.89 | 1.02 | 1,949.72 | 257,778 | 3.47 | 98,894 | 3.12 | 2.31 | 63 |
| 38 | 05-Feb | 229.00 | 235.00 | 226.01 | 231.93 | 231.85 | 1.09 | 1,930.08 | 122,333 | 1.65 | 51,986 | 1.64 | 1.21 | 33 |
| 39 | 04-Feb | 217.50 | 235.19 | 217.50 | 229.43 | 228.12 | 4.07 | 1,909.28 | 261,359 | 3.52 | 143,440 | 4.53 | 3.27 | 91 |
| 40 | 03-Feb | 220.00 | 224.16 | 216.00 | 220.46 | 218.85 | 3.99 | 1,834.63 | 165,817 | 2.24 | 81,008 | 2.56 | 1.77 | 51 |
| 41 | 02-Feb | 213.00 | 215.99 | 207.50 | 212.01 | 211.02 | -0.18 | 1,764.31 | 122,490 | 1.65 | 52,806 | 1.67 | 1.11 | 33 |
| 42 | 01-Feb | 213.00 | 218.25 | 210.00 | 212.39 | 213.89 | -1.78 | 1,767.48 | 90,008 | 1.21 | 40,796 | 1.29 | 0.87 | 26 |
| 43 | 30-Jan | 210.00 | 217.95 | 205.55 | 216.25 | 212.31 | -2.46 | 1,799.60 | 268,543 | 3.62 | 94,841 | 3.00 | 2.01 | 60 |
| 44 | 29-Jan | 225.80 | 236.75 | 215.75 | 221.70 | 225.73 | -2.12 | 1,844.95 | 204,996 | 2.76 | 56,254 | 1.78 | 1.27 | 36 |
| 45 | 28-Jan | 209.90 | 228.35 | 208.90 | 226.50 | 221.93 | 8.43 | 1,884.90 | 389,723 | 5.25 | 107,711 | 3.40 | 2.39 | 68 |
| 46 | 27-Jan | 214.05 | 214.25 | 207.50 | 208.90 | 209.48 | -1.92 | 1,738.43 | 134,665 | 1.82 | 57,909 | 1.83 | 1.21 | 37 |
| 47 | 23-Jan | 217.50 | 220.05 | 210.00 | 213.00 | 213.83 | -3.20 | 1,772.00 | 261,793 | 3.53 | 126,157 | 3.98 | 2.70 | 80 |
| 48 | 22-Jan | 214.60 | 226.30 | 214.35 | 220.05 | 220.11 | 3.58 | 1,831.22 | 233,501 | 3.15 | 107,741 | 3.40 | 2.37 | 68 |
| 49 | 21-Jan | 215.00 | 219.45 | 211.05 | 212.45 | 214.24 | -2.03 | 1,767.97 | 226,181 | 3.05 | 97,104 | 3.07 | 2.08 | 61 |
| 50 | 20-Jan | 227.00 | 230.55 | 213.40 | 216.85 | 221.15 | -5.04 | 1,804.59 | 609,525 | 8.22 | 314,967 | 9.95 | 6.97 | 199 |
| 51 | 19-Jan | 229.90 | 234.10 | 226.05 | 228.35 | 229.22 | -0.63 | 1,900.29 | 162,766 | 2.19 | 57,292 | 1.81 | 1.31 | 36 |
| 52 | 16-Jan | 242.25 | 244.45 | 228.50 | 229.80 | 232.58 | -4.79 | 1,912.36 | 460,956 | 6.21 | 263,162 | 8.31 | 6.12 | 166 |
| 53 | 14-Jan | 240.65 | 242.50 | 235.05 | 241.35 | 239.37 | 0.48 | 2,008.48 | 103,377 | 1.39 | 35,138 | 1.11 | 0.84 | 22 |
| 54 | 13-Jan | 236.45 | 242.50 | 235.00 | 240.20 | 238.61 | 2.41 | 1,998.91 | 109,975 | 1.48 | 45,741 | 1.44 | 1.09 | 29 |
| 55 | 12-Jan | 237.50 | 244.45 | 229.40 | 234.55 | 233.03 | -1.28 | 1,951.89 | 209,660 | 2.83 | 75,570 | 2.39 | 1.76 | 48 |
| 56 | 09-Jan | 243.05 | 245.20 | 236.00 | 237.60 | 239.92 | -2.76 | 1,977.27 | 193,307 | 2.61 | 89,936 | 2.84 | 2.16 | 57 |
| 57 | 08-Jan | 248.00 | 252.95 | 242.25 | 244.35 | 245.78 | -2.24 | 2,033.44 | 141,250 | 1.90 | 59,495 | 1.88 | 1.46 | 38 |
| 58 | 07-Jan | 252.05 | 254.00 | 247.40 | 249.95 | 250.35 | -1.32 | 2,080.04 | 193,643 | 2.61 | 78,132 | 2.47 | 1.96 | 49 |
| 59 | 06-Jan | 257.50 | 257.50 | 251.20 | 253.30 | 253.41 | -0.92 | 2,107.92 | 74,180 | 1.00 | 31,665 | 1.00 | 0.80 | 20 |
| 60 | 05-Jan | 260.80 | 262.90 | 254.60 | 255.65 | 256.79 | -1.27 | 2,127.48 | 206,070 | 2.78 | 100,778 | 3.18 | 2.59 | 64 |
| 61 | 02-Jan | 257.40 | 260.00 | 254.50 | 258.95 | 257.06 | 0.70 | 2,154.94 | 105,592 | 1.42 | 44,557 | 1.41 | 1.15 | 28 |
| 62 | 01-Jan | 260.50 | 264.45 | 256.05 | 257.15 | 258.39 | -1.78 | 2,139.96 | 95,530 | 1.29 | 46,988 | 1.48 | 1.21 | 30 |
| 63 | 31-Dec | 257.25 | 263.00 | 257.25 | 261.80 | 261.03 | 1.77 | 2,178.66 | 180,127 | 2.43 | 44,108 | 1.39 | 1.15 | 28 |
| 64 | 30-Dec | 259.50 | 259.50 | 254.60 | 257.25 | 256.79 | -0.91 | 2,140.79 | 124,176 | 1.67 | 40,010 | 1.26 | 1.03 | 25 |
| 65 | 29-Dec | 252.65 | 264.90 | 249.30 | 259.60 | 256.85 | 2.75 | 2,160.35 | 251,343 | 3.39 | 91,681 | 2.90 | 2.35 | 58 |
| 66 | 26-Dec | 256.00 | 258.35 | 251.55 | 252.65 | 253.05 | -1.29 | 2,102.51 | 111,677 | 1.51 | 48,636 | 1.54 | 1.23 | 31 |
| 67 | 24-Dec | 259.00 | 264.75 | 255.10 | 255.95 | 258.30 | -1.14 | 2,129.97 | 130,872 | 1.76 | 58,606 | 1.85 | 1.51 | 37 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB