| Macro-sector: Financial Services | Band: 20 | High52 Price: 467.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: 239.33; Drift%: 3.01 |
| Industry: Banks | Face Value: 10 | Low52 Price: 200.0 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 83,218,402 | Low52 Date: 04-Mar-2025 | SHP: 75.0 / 4.08 / 3.52 / 17.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 345.0 / 200.0 | Month: 244.4 / 200.0 | Week: 256.6 / 236.49 | Day: 250.96 / 244.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 245.90 | 250.96 | 244.00 | 246.75 | 247.53 | -1.33 | 2,053.41 | 122,936 | 1.92 | 52,186 | 2.73 | 1.29 | 0.36 |
| 2 | 21-May | 246.04 | 251.34 | 241.12 | 250.08 | 246.12 | 1.62 | 2,081.13 | 235,618 | 3.67 | 110,079 | 5.75 | 2.71 | 0.76 |
| 3 | 20-May | 256.00 | 256.00 | 245.21 | 246.09 | 248.84 | -2.94 | 2,047.92 | 236,401 | 3.69 | 135,387 | 7.07 | 3.37 | 0.93 |
| 4 | 19-May | 254.00 | 259.01 | 247.41 | 253.54 | 254.62 | 1.55 | 2,109.92 | 332,468 | 5.18 | 150,758 | 7.87 | 3.84 | 1.19 |
| 5 | 16-May | 251.96 | 256.60 | 243.84 | 249.66 | 249.53 | -0.42 | 2,077.63 | 493,114 | 7.69 | 230,749 | 12.05 | 5.76 | 1.82 |
| 6 | 15-May | 251.20 | 255.00 | 249.30 | 250.71 | 252.18 | 0.60 | 2,086.37 | 199,942 | 3.12 | 101,518 | 5.30 | 2.56 | 0.80 |
| 7 | 14-May | 248.05 | 249.90 | 246.76 | 249.21 | 248.52 | 1.37 | 2,073.89 | 167,590 | 2.61 | 60,886 | 3.18 | 1.51 | 0.48 |
| 8 | 13-May | 243.75 | 249.70 | 239.33 | 245.85 | 245.45 | 0.94 | 2,045.92 | 226,954 | 3.54 | 80,141 | 4.19 | 1.97 | 0.63 |
| 9 | 12-May | 239.50 | 245.00 | 236.49 | 243.57 | 241.38 | 5.65 | 2,026.95 | 256,723 | 4.00 | 85,598 | 4.47 | 2.07 | 0.68 |
| 10 | 09-May | 226.10 | 232.89 | 225.14 | 230.55 | 228.59 | -1.00 | 1,918.60 | 196,101 | 3.06 | 66,420 | 3.47 | 1.52 | 0.52 |
| 11 | 08-May | 235.00 | 241.22 | 230.10 | 232.89 | 237.05 | -0.08 | 1,938.07 | 238,682 | 3.72 | 84,287 | 4.40 | 2.00 | 0.67 |
| 12 | 07-May | 228.50 | 234.21 | 225.90 | 233.08 | 229.65 | 1.28 | 1,939.65 | 262,296 | 4.09 | 77,103 | 4.03 | 1.77 | 0.61 |
| 13 | 06-May | 241.99 | 243.53 | 229.00 | 230.14 | 233.89 | -4.25 | 1,915.19 | 340,240 | 5.30 | 153,893 | 8.04 | 3.60 | 1.22 |
| 14 | 05-May | 244.80 | 246.12 | 239.15 | 240.36 | 241.81 | -0.43 | 2,000.24 | 385,729 | 6.01 | 191,855 | 10.02 | 4.64 | 1.51 |
| 15 | 02-May | 247.00 | 250.98 | 240.38 | 241.41 | 244.57 | -1.95 | 2,008.98 | 256,198 | 3.99 | 111,758 | 5.84 | 2.73 | 0.88 |
| 16 | 30-Apr | 254.01 | 254.99 | 238.02 | 246.20 | 247.61 | -4.74 | 2,048.84 | 652,821 | 10.18 | 344,373 | 17.99 | 8.53 | 2.72 |
| 17 | 29-Apr | 263.00 | 263.25 | 249.97 | 258.45 | 257.38 | -0.44 | 2,150.78 | 584,548 | 9.11 | 235,011 | 12.28 | 6.05 | 1.86 |
| 18 | 28-Apr | 247.51 | 263.95 | 241.50 | 259.59 | 258.08 | 5.66 | 2,160.27 | 796,018 | 12.41 | 475,858 | 24.86 | 12.28 | 3.76 |
| 19 | 25-Apr | 253.90 | 257.07 | 241.00 | 245.69 | 246.44 | -2.85 | 2,044.59 | 610,536 | 9.52 | 367,133 | 19.18 | 9.05 | 2.90 |
| 20 | 24-Apr | 261.90 | 263.31 | 248.15 | 252.90 | 253.57 | -3.44 | 2,104.59 | 931,643 | 14.52 | 451,154 | 23.57 | 11.44 | 3.56 |
| 21 | 23-Apr | 275.00 | 275.64 | 260.01 | 261.92 | 264.39 | -4.03 | 2,179.66 | 723,030 | 11.27 | 338,501 | 17.68 | 8.95 | 2.67 |
| 22 | 22-Apr | 256.97 | 280.75 | 253.05 | 272.92 | 271.08 | 5.60 | 2,271.20 | 1,523,524 | 23.75 | 434,495 | 22.70 | 11.78 | 3.43 |
| 23 | 21-Apr | 254.70 | 266.89 | 250.63 | 258.44 | 261.20 | 2.73 | 2,150.70 | 1,258,919 | 19.62 | 420,904 | 21.99 | 10.99 | 3.32 |
| 24 | 17-Apr | 251.00 | 254.20 | 248.02 | 251.58 | 250.85 | -0.27 | 2,093.61 | 537,027 | 8.37 | 188,789 | 9.86 | 4.74 | 1.49 |
| 25 | 16-Apr | 255.80 | 262.49 | 247.77 | 252.27 | 255.27 | 1.31 | 2,099.35 | 3,758,834 | 58.59 | 921,306 | 48.13 | 23.52 | 7.27 |
| 26 | 15-Apr | 214.49 | 249.02 | 211.56 | 249.02 | 241.87 | 20.00 | 2,072.30 | 4,390,305 | 68.44 | 1,028,877 | 53.74 | 24.89 | 8.12 |
| 27 | 11-Apr | 214.14 | 219.70 | 204.10 | 207.52 | 211.68 | 0.93 | 1,726.95 | 1,825,196 | 28.45 | 1,219,616 | 63.71 | 25.82 | 9.63 |
| 28 | 09-Apr | 218.95 | 219.06 | 204.02 | 205.61 | 208.08 | -5.20 | 1,711.05 | 786,866 | 12.27 | 577,461 | 30.16 | 12.02 | 4.56 |
| 29 | 08-Apr | 215.95 | 220.89 | 213.80 | 216.88 | 215.99 | 2.12 | 1,804.84 | 250,960 | 3.91 | 154,394 | 8.06 | 3.33 | 1.22 |
| 30 | 07-Apr | 219.79 | 219.79 | 209.02 | 212.38 | 212.61 | -5.06 | 1,767.39 | 224,094 | 3.49 | 110,885 | 5.79 | 2.36 | 0.88 |
| 31 | 04-Apr | 235.90 | 237.41 | 220.00 | 223.69 | 226.64 | -4.23 | 1,861.51 | 171,684 | 2.68 | 78,382 | 4.09 | 1.78 | 0.62 |
| 32 | 03-Apr | 232.99 | 235.50 | 228.67 | 233.56 | 232.10 | 1.72 | 1,943.65 | 64,149 | 1.00 | 19,143 | 1.00 | 0.44 | 0.15 |
| 33 | 02-Apr | 236.99 | 236.99 | 227.50 | 229.62 | 230.25 | -3.02 | 1,910.86 | 118,379 | 1.85 | 56,015 | 2.93 | 1.29 | 0.44 |
| 34 | 01-Apr | 229.30 | 242.80 | 224.85 | 236.78 | 235.92 | 3.90 | 1,970.45 | 189,809 | 2.96 | 69,652 | 3.64 | 1.64 | 0.55 |
| 35 | 28-Mar | 225.00 | 235.51 | 221.99 | 227.89 | 230.44 | 0.94 | 1,896.46 | 234,814 | 3.66 | 102,821 | 5.37 | 2.37 | 0.81 |
| 36 | 27-Mar | 222.00 | 227.94 | 215.56 | 225.76 | 220.02 | 2.45 | 1,878.74 | 560,543 | 8.74 | 322,284 | 16.83 | 7.09 | 2.54 |
| 37 | 26-Mar | 224.82 | 230.63 | 220.00 | 220.36 | 223.65 | -1.98 | 1,833.80 | 165,844 | 2.59 | 92,967 | 4.86 | 2.08 | 0.73 |
| 38 | 25-Mar | 230.28 | 234.02 | 222.55 | 224.82 | 229.05 | -2.37 | 1,870.92 | 332,345 | 5.18 | 172,187 | 8.99 | 3.94 | 1.36 |
| 39 | 24-Mar | 239.99 | 240.83 | 227.98 | 230.28 | 230.57 | -2.61 | 1,916.35 | 506,299 | 7.89 | 303,976 | 15.88 | 7.01 | 2.40 |
| 40 | 21-Mar | 235.00 | 239.82 | 234.45 | 236.46 | 237.08 | 0.97 | 1,967.78 | 298,979 | 4.66 | 203,350 | 10.62 | 4.82 | 1.61 |
| 41 | 20-Mar | 233.00 | 244.40 | 232.17 | 234.18 | 237.59 | 1.93 | 1,948.81 | 472,641 | 7.37 | 182,973 | 9.56 | 4.35 | 1.44 |
| 42 | 19-Mar | 230.01 | 234.99 | 228.01 | 229.75 | 231.38 | 0.76 | 1,911.94 | 378,469 | 5.90 | 267,747 | 13.99 | 6.20 | 2.11 |
| 43 | 18-Mar | 224.00 | 230.99 | 222.80 | 228.01 | 227.41 | 1.72 | 1,897.46 | 122,433 | 1.91 | 61,860 | 3.23 | 1.41 | 0.49 |
| 44 | 17-Mar | 225.25 | 227.59 | 221.10 | 224.15 | 223.62 | 0.50 | 1,865.34 | 223,240 | 3.48 | 112,186 | 5.86 | 2.51 | 0.89 |
| 45 | 13-Mar | 232.90 | 232.90 | 220.31 | 223.04 | 225.02 | -3.54 | 1,856.10 | 315,820 | 4.92 | 174,724 | 9.13 | 3.93 | 1.38 |
| 46 | 12-Mar | 220.00 | 234.00 | 220.00 | 231.23 | 229.69 | 4.14 | 1,924.26 | 375,933 | 5.86 | 157,475 | 8.23 | 3.62 | 1.24 |
| 47 | 11-Mar | 224.00 | 228.22 | 215.00 | 222.04 | 220.43 | -0.08 | 1,847.78 | 260,602 | 4.06 | 116,279 | 6.07 | 2.56 | 0.92 |
| 48 | 10-Mar | 220.00 | 236.70 | 219.80 | 222.22 | 228.73 | 1.51 | 1,849.28 | 800,189 | 12.47 | 221,128 | 11.55 | 5.06 | 1.75 |
| 49 | 07-Mar | 204.00 | 224.00 | 202.03 | 218.91 | 215.12 | 8.36 | 1,821.73 | 729,891 | 11.38 | 231,729 | 12.10 | 4.98 | 1.83 |
| 50 | 06-Mar | 207.90 | 212.49 | 201.30 | 202.03 | 204.57 | -1.38 | 1,681.26 | 838,719 | 13.07 | 606,700 | 31.69 | 12.41 | 4.79 |
| 51 | 05-Mar | 203.40 | 206.92 | 201.01 | 204.85 | 204.54 | 1.95 | 1,704.73 | 269,169 | 4.20 | 171,946 | 8.98 | 3.52 | 1.36 |
| 52 | 04-Mar | 214.00 | 214.00 | 200.00 | 200.93 | 207.17 | -6.84 | 1,672.11 | 411,009 | 6.41 | 237,976 | 12.43 | 4.93 | 1.88 |
| 53 | 03-Mar | 223.00 | 224.00 | 210.30 | 215.69 | 215.23 | -2.78 | 1,794.94 | 192,395 | 3.00 | 140,870 | 7.36 | 3.03 | 1.11 |
| 54 | 28-Feb | 221.00 | 226.40 | 216.00 | 221.85 | 219.86 | -0.76 | 1,846.20 | 68,466 | 1.07 | 38,469 | 2.01 | 0.85 | 0.30 |
| 55 | 27-Feb | 231.25 | 232.35 | 218.20 | 223.55 | 222.90 | -2.06 | 1,860.35 | 164,573 | 2.57 | 87,372 | 4.56 | 1.95 | 0.69 |
| 56 | 25-Feb | 232.35 | 234.70 | 227.30 | 228.25 | 230.09 | -1.25 | 1,899.46 | 81,205 | 1.27 | 46,988 | 2.45 | 1.08 | 0.37 |
| 57 | 24-Feb | 241.25 | 241.40 | 229.35 | 231.15 | 233.58 | -4.09 | 1,923.59 | 140,050 | 2.18 | 86,671 | 4.53 | 2.02 | 0.68 |
| 58 | 21-Feb | 240.10 | 251.00 | 236.10 | 241.00 | 243.62 | 0.88 | 2,005.00 | 340,257 | 5.30 | 222,187 | 11.61 | 5.41 | 1.75 |
| 59 | 20-Feb | 230.15 | 246.90 | 227.55 | 238.90 | 240.58 | 4.80 | 1,988.09 | 291,778 | 4.55 | 179,882 | 9.40 | 4.33 | 1.42 |
| 60 | 19-Feb | 232.00 | 237.85 | 222.35 | 227.95 | 229.37 | -0.42 | 1,896.96 | 183,739 | 2.86 | 75,213 | 3.93 | 1.73 | 0.59 |
| 61 | 18-Feb | 232.65 | 236.80 | 215.00 | 228.90 | 220.69 | -1.61 | 1,904.87 | 580,191 | 9.04 | 427,750 | 22.34 | 9.44 | 3.38 |
| 62 | 17-Feb | 228.00 | 236.70 | 221.30 | 232.65 | 228.43 | 1.24 | 1,936.08 | 111,108 | 1.73 | 48,600 | 2.54 | 1.11 | 0.38 |
| 63 | 14-Feb | 243.00 | 249.45 | 225.65 | 229.80 | 235.77 | -5.30 | 1,912.36 | 187,093 | 2.92 | 87,807 | 4.59 | 2.07 | 0.69 |
| 64 | 13-Feb | 251.95 | 257.50 | 237.00 | 242.65 | 247.36 | -3.60 | 2,019.29 | 282,717 | 4.41 | 170,643 | 8.91 | 4.22 | 1.35 |
| 65 | 12-Feb | 273.95 | 273.95 | 249.05 | 251.70 | 255.64 | -6.76 | 2,094.61 | 523,730 | 8.16 | 355,961 | 18.59 | 9.10 | 2.81 |
| 66 | 11-Feb | 288.40 | 289.70 | 268.00 | 269.95 | 272.10 | -6.40 | 2,246.48 | 228,548 | 3.56 | 189,018 | 9.87 | 5.14 | 1.49 |
| 67 | 10-Feb | 293.10 | 293.35 | 285.00 | 288.40 | 288.18 | -2.20 | 2,400.02 | 48,846 | 0.76 | 29,976 | 1.57 | 0.86 | 0.24 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB