| 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: 282.05; Drift%: 4.89 |
| Industry: Banks | Face Value: 10; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 345.0 / 200.0 | Month: 259.01 / 225.14 | Week: 290.3 / 278.2 | Day: 307.8 / 295.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 305.10 | 307.80 | 295.10 | 296.55 | 300.74 | -2.98 | 2,467.84 | 296,416 | 2.90 | 88,754 | 2.38 | 2.67 | 61 |
| 2 | 10-Jul | 298.05 | 314.70 | 295.15 | 305.65 | 307.24 | 2.70 | 2,543.57 | 1,649,019 | 16.11 | 428,550 | 11.51 | 13.17 | 296 |
| 3 | 09-Jul | 274.95 | 300.00 | 274.95 | 297.60 | 291.85 | 8.61 | 2,476.58 | 1,671,519 | 16.33 | 395,218 | 10.61 | 11.53 | 273 |
| 4 | 08-Jul | 278.50 | 281.80 | 272.20 | 274.00 | 276.32 | -1.60 | 2,280.00 | 224,995 | 2.20 | 78,042 | 2.10 | 2.16 | 54 |
| 5 | 07-Jul | 280.40 | 283.95 | 277.05 | 278.45 | 280.35 | -0.66 | 2,317.22 | 120,601 | 1.18 | 37,365 | 1.00 | 1.05 | 26 |
| 6 | 04-Jul | 281.95 | 284.00 | 278.20 | 280.30 | 281.21 | -0.39 | 2,332.61 | 138,261 | 1.35 | 47,482 | 1.28 | 1.34 | 33 |
| 7 | 03-Jul | 287.10 | 288.60 | 279.10 | 281.40 | 282.51 | -1.61 | 2,341.77 | 232,646 | 2.27 | 57,695 | 1.55 | 1.63 | 40 |
| 8 | 02-Jul | 288.65 | 290.30 | 284.10 | 286.00 | 287.04 | -0.69 | 2,380.00 | 216,092 | 2.11 | 68,808 | 1.85 | 1.98 | 47 |
| 9 | 01-Jul | 284.80 | 289.70 | 282.05 | 288.00 | 285.53 | 1.60 | 2,396.00 | 316,170 | 3.09 | 115,003 | 3.09 | 3.28 | 79 |
| 10 | 30-Jun | 288.60 | 289.60 | 282.00 | 283.46 | 285.31 | -1.47 | 2,358.91 | 454,943 | 4.44 | 145,752 | 3.91 | 4.16 | 101 |
| 11 | 27-Jun | 293.00 | 294.93 | 286.30 | 287.68 | 290.67 | -1.79 | 2,394.03 | 639,231 | 6.24 | 190,291 | 5.11 | 5.53 | 131 |
| 12 | 26-Jun | 296.80 | 307.59 | 291.00 | 292.91 | 298.94 | -2.16 | 2,437.55 | 2,871,585 | 28.05 | 412,740 | 11.08 | 12.34 | 285 |
| 13 | 25-Jun | 278.80 | 324.00 | 277.75 | 299.37 | 302.18 | 8.14 | 2,491.31 | 8,025,729 | 78.39 | 792,004 | 21.27 | 23.93 | 547 |
| 14 | 24-Jun | 286.00 | 294.59 | 275.56 | 276.84 | 286.71 | -2.30 | 2,303.82 | 1,459,798 | 14.26 | 266,262 | 7.15 | 7.63 | 184 |
| 15 | 23-Jun | 289.69 | 298.70 | 279.02 | 283.36 | 291.30 | -2.80 | 2,358.08 | 2,289,948 | 22.37 | 315,969 | 8.49 | 9.20 | 218 |
| 16 | 20-Jun | 281.22 | 298.50 | 280.94 | 291.51 | 291.24 | 3.15 | 2,425.90 | 2,555,475 | 24.96 | 244,429 | 6.56 | 7.12 | 169 |
| 17 | 19-Jun | 287.21 | 299.00 | 280.10 | 282.60 | 290.64 | -1.81 | 2,351.75 | 2,193,085 | 21.42 | 257,739 | 6.92 | 7.49 | 178 |
| 18 | 18-Jun | 278.05 | 304.82 | 275.20 | 287.81 | 294.45 | 3.25 | 2,395.11 | 6,950,570 | 67.89 | 551,603 | 14.81 | 16.24 | 381 |
| 19 | 17-Jun | 284.30 | 301.20 | 276.00 | 278.75 | 288.44 | -3.50 | 2,319.71 | 2,682,652 | 26.20 | 382,141 | 10.26 | 11.02 | 264 |
| 20 | 16-Jun | 280.50 | 293.97 | 275.31 | 288.87 | 283.87 | 1.93 | 2,403.93 | 1,939,274 | 18.94 | 314,455 | 8.44 | 8.93 | 217 |
| 21 | 13-Jun | 260.00 | 288.74 | 258.46 | 283.39 | 281.38 | 6.49 | 2,358.33 | 3,781,022 | 36.93 | 767,423 | 20.61 | 21.59 | 530 |
| 22 | 12-Jun | 268.01 | 270.88 | 263.00 | 266.13 | 266.60 | -0.86 | 2,214.69 | 439,695 | 4.29 | 182,460 | 4.90 | 4.86 | 126 |
| 23 | 11-Jun | 266.99 | 272.00 | 262.92 | 268.44 | 268.77 | 1.45 | 2,233.91 | 472,253 | 4.61 | 155,102 | 4.17 | 4.17 | 107 |
| 24 | 10-Jun | 270.00 | 272.16 | 264.01 | 264.61 | 268.00 | -1.35 | 2,202.04 | 221,348 | 2.16 | 77,422 | 2.08 | 2.00 | 53 |
| 25 | 09-Jun | 267.00 | 275.75 | 266.00 | 268.24 | 270.51 | 0.84 | 2,232.25 | 436,991 | 4.27 | 179,914 | 4.83 | 4.87 | 124 |
| 26 | 06-Jun | 256.10 | 269.90 | 254.01 | 266.00 | 264.68 | 3.94 | 2,213.00 | 859,266 | 8.39 | 285,616 | 7.67 | 7.56 | 197 |
| 27 | 05-Jun | 244.00 | 263.52 | 244.00 | 255.91 | 257.21 | 5.50 | 2,129.64 | 886,098 | 8.65 | 298,348 | 8.01 | 7.67 | 206 |
| 28 | 04-Jun | 246.95 | 246.95 | 241.33 | 242.56 | 243.41 | -1.27 | 2,018.55 | 375,832 | 3.67 | 220,834 | 5.93 | 5.38 | 152 |
| 29 | 03-Jun | 242.35 | 251.80 | 239.35 | 245.68 | 247.18 | 1.37 | 2,044.51 | 670,019 | 6.54 | 241,991 | 6.50 | 5.98 | 167 |
| 30 | 02-Jun | 239.10 | 243.75 | 236.00 | 242.35 | 239.89 | 1.41 | 2,016.80 | 457,397 | 4.47 | 260,773 | 7.00 | 6.26 | 180 |
| 31 | 30-May | 241.25 | 242.82 | 235.28 | 238.99 | 239.09 | -0.70 | 1,988.84 | 247,576 | 2.42 | 95,344 | 2.56 | 2.28 | 66 |
| 32 | 29-May | 242.60 | 245.68 | 239.65 | 240.68 | 241.33 | -0.81 | 2,002.90 | 139,335 | 1.36 | 73,249 | 1.97 | 1.77 | 51 |
| 33 | 28-May | 244.05 | 247.12 | 241.87 | 242.64 | 243.64 | -0.97 | 2,019.21 | 127,186 | 1.24 | 67,100 | 1.80 | 1.63 | 46 |
| 34 | 27-May | 245.05 | 246.99 | 241.35 | 245.02 | 244.51 | 0.07 | 2,039.02 | 270,450 | 2.64 | 208,885 | 5.61 | 5.11 | 144 |
| 35 | 26-May | 249.00 | 252.58 | 242.02 | 244.85 | 246.77 | -0.78 | 2,037.60 | 161,339 | 1.58 | 69,364 | 1.86 | 1.71 | 48 |
| 36 | 23-May | 248.00 | 248.80 | 243.21 | 246.77 | 246.31 | 0.01 | 2,053.58 | 102,379 | 1.00 | 37,237 | 1.00 | 0.92 | 26 |
| 37 | 22-May | 245.90 | 250.96 | 244.00 | 246.75 | 247.53 | -1.33 | 2,053.41 | 122,936 | 1.20 | 52,186 | 1.40 | 1.29 | 36 |
| 38 | 21-May | 246.04 | 251.34 | 241.12 | 250.08 | 246.12 | 1.62 | 2,081.13 | 235,618 | 2.30 | 110,079 | 2.96 | 2.71 | 76 |
| 39 | 20-May | 256.00 | 256.00 | 245.21 | 246.09 | 248.84 | -2.94 | 2,047.92 | 236,401 | 2.31 | 135,387 | 3.64 | 3.37 | 93 |
| 40 | 19-May | 254.00 | 259.01 | 247.41 | 253.54 | 254.62 | 1.55 | 2,109.92 | 332,468 | 3.25 | 150,758 | 4.05 | 3.84 | 119 |
| 41 | 16-May | 251.96 | 256.60 | 243.84 | 249.66 | 249.53 | -0.42 | 2,077.63 | 493,114 | 4.82 | 230,749 | 6.20 | 5.76 | 182 |
| 42 | 15-May | 251.20 | 255.00 | 249.30 | 250.71 | 252.18 | 0.60 | 2,086.37 | 199,942 | 1.95 | 101,518 | 2.73 | 2.56 | 80 |
| 43 | 14-May | 248.05 | 249.90 | 246.76 | 249.21 | 248.52 | 1.37 | 2,073.89 | 167,590 | 1.64 | 60,886 | 1.64 | 1.51 | 48 |
| 44 | 13-May | 243.75 | 249.70 | 239.33 | 245.85 | 245.45 | 0.94 | 2,045.92 | 226,954 | 2.22 | 80,141 | 2.15 | 1.97 | 63 |
| 45 | 12-May | 239.50 | 245.00 | 236.49 | 243.57 | 241.38 | 5.65 | 2,026.95 | 256,723 | 2.51 | 85,598 | 2.30 | 2.07 | 68 |
| 46 | 09-May | 226.10 | 232.89 | 225.14 | 230.55 | 228.59 | -1.00 | 1,918.60 | 196,101 | 1.92 | 66,420 | 1.78 | 1.52 | 52 |
| 47 | 08-May | 235.00 | 241.22 | 230.10 | 232.89 | 237.05 | -0.08 | 1,938.07 | 238,682 | 2.33 | 84,287 | 2.26 | 2.00 | 67 |
| 48 | 07-May | 228.50 | 234.21 | 225.90 | 233.08 | 229.65 | 1.28 | 1,939.65 | 262,296 | 2.56 | 77,103 | 2.07 | 1.77 | 61 |
| 49 | 06-May | 241.99 | 243.53 | 229.00 | 230.14 | 233.89 | -4.25 | 1,915.19 | 340,240 | 3.32 | 153,893 | 4.13 | 3.60 | 122 |
| 50 | 05-May | 244.80 | 246.12 | 239.15 | 240.36 | 241.81 | -0.43 | 2,000.24 | 385,729 | 3.77 | 191,855 | 5.15 | 4.64 | 151 |
| 51 | 02-May | 247.00 | 250.98 | 240.38 | 241.41 | 244.57 | -1.95 | 2,008.98 | 256,198 | 2.50 | 111,758 | 3.00 | 2.73 | 88 |
| 52 | 30-Apr | 254.01 | 254.99 | 238.02 | 246.20 | 247.61 | -4.74 | 2,048.84 | 652,821 | 6.38 | 344,373 | 9.25 | 8.53 | 272 |
| 53 | 29-Apr | 263.00 | 263.25 | 249.97 | 258.45 | 257.38 | -0.44 | 2,150.78 | 584,548 | 5.71 | 235,011 | 6.31 | 6.05 | 186 |
| 54 | 28-Apr | 247.51 | 263.95 | 241.50 | 259.59 | 258.08 | 5.66 | 2,160.27 | 796,018 | 7.78 | 475,858 | 12.78 | 12.28 | 376 |
| 55 | 25-Apr | 253.90 | 257.07 | 241.00 | 245.69 | 246.44 | -2.85 | 2,044.59 | 610,536 | 5.96 | 367,133 | 9.86 | 9.05 | 290 |
| 56 | 24-Apr | 261.90 | 263.31 | 248.15 | 252.90 | 253.57 | -3.44 | 2,104.59 | 931,643 | 9.10 | 451,154 | 12.12 | 11.44 | 356 |
| 57 | 23-Apr | 275.00 | 275.64 | 260.01 | 261.92 | 264.39 | -4.03 | 2,179.66 | 723,030 | 7.06 | 338,501 | 9.09 | 8.95 | 267 |
| 58 | 22-Apr | 256.97 | 280.75 | 253.05 | 272.92 | 271.08 | 5.60 | 2,271.20 | 1,523,524 | 14.88 | 434,495 | 11.67 | 11.78 | 343 |
| 59 | 21-Apr | 254.70 | 266.89 | 250.63 | 258.44 | 261.20 | 2.73 | 2,150.70 | 1,258,919 | 12.30 | 420,904 | 11.30 | 10.99 | 332 |
| 60 | 17-Apr | 251.00 | 254.20 | 248.02 | 251.58 | 250.85 | -0.27 | 2,093.61 | 537,027 | 5.25 | 188,789 | 5.07 | 4.74 | 149 |
| 61 | 16-Apr | 255.80 | 262.49 | 247.77 | 252.27 | 255.27 | 1.31 | 2,099.35 | 3,758,834 | 36.71 | 921,306 | 24.74 | 23.52 | 727 |
| 62 | 15-Apr | 214.49 | 249.02 | 211.56 | 249.02 | 241.87 | 20.00 | 2,072.30 | 4,390,305 | 42.88 | 1,028,877 | 27.63 | 24.89 | 812 |
| 63 | 11-Apr | 214.14 | 219.70 | 204.10 | 207.52 | 211.68 | 0.93 | 1,726.95 | 1,825,196 | 17.83 | 1,219,616 | 32.75 | 25.82 | 963 |
| 64 | 09-Apr | 218.95 | 219.06 | 204.02 | 205.61 | 208.08 | -5.20 | 1,711.05 | 786,866 | 7.69 | 577,461 | 15.51 | 12.02 | 456 |
| 65 | 08-Apr | 215.95 | 220.89 | 213.80 | 216.88 | 215.99 | 2.12 | 1,804.84 | 250,960 | 2.45 | 154,394 | 4.15 | 3.33 | 122 |
| 66 | 07-Apr | 219.79 | 219.79 | 209.02 | 212.38 | 212.61 | -5.06 | 1,767.39 | 224,094 | 2.19 | 110,885 | 2.98 | 2.36 | 88 |
| 67 | 04-Apr | 235.90 | 237.41 | 220.00 | 223.69 | 226.64 | -4.23 | 1,861.51 | 171,684 | 1.68 | 78,382 | 2.10 | 1.78 | 62 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB