| Macro-sector: Financial Services | Band: 20 | High52 Price: 372.2 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 29-Nov-2024 | Bumper: -; Drift%: - |
| 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 / 2.67 / 3.35 / 19.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.0 / 200.0 | Month: 289.0 / 257.85 | Week: 324.8 / 281.2 | Day: 279.8 / 271.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 274.00 | 279.80 | 271.40 | 277.60 | 275.57 | 2.57 | 2,310.14 | 69,055 | 1.05 | 37,963 | 1.55 | 1.05 | 24 |
| 2 | 11-Nov | 271.10 | 273.95 | 268.70 | 270.65 | 270.37 | -0.88 | 2,252.31 | 75,437 | 1.14 | 24,498 | 1.00 | 0.66 | 15 |
| 3 | 10-Nov | 277.05 | 277.65 | 272.05 | 273.05 | 274.75 | -2.13 | 2,272.28 | 116,720 | 1.77 | 42,359 | 1.73 | 1.16 | 26 |
| 4 | 07-Nov | 272.40 | 280.40 | 270.10 | 279.00 | 275.75 | 2.42 | 2,321.00 | 141,862 | 2.15 | 57,207 | 2.34 | 1.58 | 35 |
| 5 | 06-Nov | 284.45 | 284.45 | 271.00 | 272.40 | 275.97 | -4.29 | 2,266.87 | 187,234 | 2.84 | 84,496 | 3.45 | 2.33 | 52 |
| 6 | 04-Nov | 290.00 | 291.25 | 282.00 | 284.60 | 285.36 | -1.32 | 2,368.40 | 131,704 | 2.00 | 57,955 | 2.37 | 1.65 | 36 |
| 7 | 03-Nov | 283.90 | 296.90 | 283.05 | 288.40 | 290.16 | 1.89 | 2,400.02 | 309,625 | 4.70 | 111,302 | 4.54 | 3.23 | 69 |
| 8 | 31-Oct | 297.85 | 299.95 | 281.20 | 283.05 | 288.77 | -4.97 | 2,355.50 | 272,231 | 4.13 | 148,102 | 6.05 | 4.28 | 92 |
| 9 | 30-Oct | 296.50 | 302.10 | 290.00 | 297.85 | 296.12 | -0.57 | 2,478.66 | 305,983 | 4.64 | 129,382 | 5.28 | 3.83 | 80 |
| 10 | 29-Oct | 306.00 | 306.00 | 295.65 | 299.55 | 299.92 | -2.19 | 2,492.81 | 287,480 | 4.36 | 128,169 | 5.23 | 3.84 | 79 |
| 11 | 28-Oct | 317.00 | 318.90 | 303.90 | 306.25 | 311.07 | -3.56 | 2,548.56 | 291,599 | 4.42 | 162,046 | 6.61 | 5.04 | 100 |
| 12 | 27-Oct | 319.20 | 324.80 | 314.25 | 317.55 | 318.20 | -0.45 | 2,642.60 | 190,067 | 2.88 | 114,918 | 4.69 | 3.66 | 71 |
| 13 | 24-Oct | 325.00 | 326.50 | 317.05 | 319.00 | 321.12 | -0.90 | 2,654.00 | 88,282 | 1.34 | 40,440 | 1.65 | 1.30 | 25 |
| 14 | 23-Oct | 332.15 | 334.00 | 317.80 | 321.90 | 323.29 | -3.75 | 2,678.80 | 272,918 | 4.14 | 158,743 | 6.48 | 5.13 | 98 |
| 15 | 21-Oct | 332.90 | 339.00 | 327.30 | 334.45 | 335.93 | 1.16 | 2,783.24 | 186,754 | 2.83 | 107,262 | 4.38 | 3.60 | 66 |
| 16 | 20-Oct | 328.85 | 333.65 | 323.10 | 330.60 | 328.60 | 0.53 | 2,751.20 | 192,361 | 2.92 | 92,854 | 3.79 | 3.05 | 57 |
| 17 | 17-Oct | 329.80 | 333.75 | 324.30 | 328.85 | 327.96 | -0.36 | 2,736.64 | 234,601 | 3.56 | 97,402 | 3.98 | 3.19 | 60 |
| 18 | 16-Oct | 336.00 | 336.00 | 319.90 | 330.05 | 328.44 | -1.77 | 2,746.62 | 535,631 | 8.12 | 243,892 | 9.96 | 8.01 | 151 |
| 19 | 15-Oct | 315.50 | 338.30 | 315.00 | 336.00 | 329.50 | 7.18 | 2,796.00 | 1,526,346 | 23.15 | 599,876 | 24.49 | 19.77 | 371 |
| 20 | 14-Oct | 315.00 | 319.25 | 309.05 | 313.50 | 312.35 | 0.21 | 2,608.90 | 801,498 | 12.15 | 322,813 | 13.18 | 10.08 | 200 |
| 21 | 13-Oct | 296.35 | 314.80 | 296.00 | 312.85 | 309.48 | 4.32 | 2,603.49 | 737,077 | 11.18 | 370,514 | 15.12 | 11.47 | 229 |
| 22 | 10-Oct | 304.80 | 309.90 | 295.05 | 299.90 | 301.60 | -0.18 | 2,495.72 | 1,237,345 | 18.76 | 514,732 | 21.01 | 15.52 | 318 |
| 23 | 09-Oct | 302.00 | 306.60 | 298.05 | 300.45 | 300.94 | -0.45 | 2,500.30 | 199,167 | 3.02 | 57,536 | 2.35 | 1.73 | 36 |
| 24 | 08-Oct | 315.00 | 315.95 | 300.15 | 301.80 | 305.99 | -3.84 | 2,511.53 | 595,167 | 9.03 | 262,153 | 10.70 | 8.02 | 162 |
| 25 | 07-Oct | 300.00 | 316.30 | 297.45 | 313.85 | 309.64 | 5.04 | 2,611.81 | 1,384,373 | 20.99 | 640,056 | 26.13 | 19.82 | 396 |
| 26 | 06-Oct | 288.90 | 305.00 | 288.90 | 298.80 | 299.74 | 3.75 | 2,486.57 | 1,083,975 | 16.44 | 470,199 | 19.19 | 14.09 | 291 |
| 27 | 03-Oct | 277.50 | 293.20 | 274.00 | 288.00 | 287.95 | 4.65 | 2,396.00 | 913,019 | 13.85 | 429,241 | 17.52 | 12.36 | 265 |
| 28 | 01-Oct | 268.80 | 276.00 | 268.80 | 275.20 | 273.93 | 2.34 | 2,290.17 | 140,192 | 2.13 | 80,712 | 3.29 | 2.21 | 50 |
| 29 | 30-Sep | 268.70 | 275.60 | 267.20 | 268.90 | 271.68 | 0.07 | 2,237.74 | 143,614 | 2.18 | 60,196 | 2.46 | 1.64 | 37 |
| 30 | 29-Sep | 260.15 | 270.10 | 259.55 | 268.70 | 266.14 | 2.77 | 2,236.08 | 117,888 | 1.79 | 52,671 | 2.15 | 1.40 | 33 |
| 31 | 26-Sep | 262.95 | 262.95 | 257.85 | 261.45 | 260.55 | -0.63 | 2,175.75 | 68,633 | 1.04 | 33,820 | 1.38 | 0.88 | 21 |
| 32 | 25-Sep | 266.95 | 269.45 | 262.00 | 263.10 | 265.79 | -1.52 | 2,189.48 | 65,944 | 1.00 | 29,557 | 1.21 | 0.79 | 18 |
| 33 | 24-Sep | 272.95 | 272.95 | 266.15 | 267.15 | 269.86 | -1.49 | 2,223.18 | 87,324 | 1.32 | 43,557 | 1.78 | 1.18 | 27 |
| 34 | 23-Sep | 280.35 | 282.00 | 270.00 | 271.20 | 273.16 | -2.80 | 2,256.88 | 128,506 | 1.95 | 72,125 | 2.94 | 1.97 | 45 |
| 35 | 22-Sep | 272.00 | 280.50 | 272.00 | 279.00 | 277.04 | 1.53 | 2,321.00 | 143,553 | 2.18 | 76,865 | 3.14 | 2.13 | 48 |
| 36 | 19-Sep | 275.45 | 277.40 | 273.00 | 274.80 | 274.72 | -0.24 | 2,286.84 | 130,939 | 1.99 | 75,810 | 3.09 | 2.08 | 47 |
| 37 | 18-Sep | 278.40 | 283.40 | 274.40 | 275.45 | 278.57 | -1.06 | 2,292.25 | 184,265 | 2.79 | 84,118 | 3.43 | 2.34 | 52 |
| 38 | 17-Sep | 276.90 | 287.20 | 276.00 | 278.40 | 281.87 | 0.72 | 2,316.80 | 440,880 | 6.69 | 171,948 | 7.02 | 4.85 | 106 |
| 39 | 16-Sep | 278.70 | 278.70 | 274.40 | 276.40 | 275.93 | 0.16 | 2,300.16 | 96,725 | 1.47 | 48,363 | 1.97 | 1.33 | 30 |
| 40 | 15-Sep | 278.00 | 281.60 | 275.00 | 275.95 | 277.60 | -1.34 | 2,296.41 | 106,128 | 1.61 | 66,566 | 2.72 | 1.85 | 41 |
| 41 | 12-Sep | 281.90 | 282.40 | 279.00 | 279.70 | 280.04 | -0.73 | 2,327.62 | 77,948 | 1.18 | 34,191 | 1.40 | 0.96 | 21 |
| 42 | 11-Sep | 270.25 | 286.60 | 270.25 | 281.75 | 281.68 | 4.04 | 2,344.68 | 541,206 | 8.21 | 273,442 | 11.16 | 7.70 | 169 |
| 43 | 10-Sep | 265.50 | 274.60 | 265.50 | 270.80 | 268.49 | 2.05 | 2,253.55 | 183,338 | 2.78 | 114,118 | 4.66 | 3.06 | 71 |
| 44 | 09-Sep | 266.95 | 271.65 | 264.30 | 265.35 | 266.43 | -0.11 | 2,208.20 | 119,769 | 1.82 | 53,004 | 2.16 | 1.41 | 33 |
| 45 | 08-Sep | 270.20 | 272.70 | 264.40 | 265.65 | 268.23 | -1.68 | 2,210.70 | 115,324 | 1.75 | 71,000 | 2.90 | 1.90 | 44 |
| 46 | 05-Sep | 272.75 | 274.80 | 265.15 | 270.20 | 269.85 | -0.73 | 2,248.56 | 197,408 | 2.99 | 119,713 | 4.89 | 3.23 | 74 |
| 47 | 04-Sep | 280.00 | 280.30 | 270.35 | 272.20 | 274.90 | -2.35 | 2,265.20 | 180,026 | 2.73 | 79,051 | 3.23 | 2.17 | 49 |
| 48 | 03-Sep | 281.00 | 283.95 | 276.90 | 278.75 | 279.73 | -1.22 | 2,319.71 | 196,102 | 2.97 | 102,966 | 4.20 | 2.88 | 64 |
| 49 | 02-Sep | 283.50 | 286.00 | 278.00 | 282.20 | 281.39 | -0.95 | 2,348.42 | 268,835 | 4.08 | 124,339 | 5.08 | 3.50 | 77 |
| 50 | 01-Sep | 283.00 | 289.00 | 278.05 | 284.90 | 283.23 | 1.41 | 2,370.89 | 327,548 | 4.97 | 137,891 | 5.63 | 3.91 | 85 |
| 51 | 29-Aug | 271.50 | 286.00 | 267.50 | 280.95 | 277.36 | 3.50 | 2,338.02 | 381,530 | 5.79 | 232,419 | 9.49 | 6.45 | 144 |
| 52 | 28-Aug | 265.90 | 275.70 | 264.30 | 271.45 | 272.27 | 0.56 | 2,258.96 | 303,365 | 4.60 | 128,325 | 5.24 | 3.49 | 79 |
| 53 | 26-Aug | 265.95 | 271.85 | 259.10 | 269.95 | 266.09 | 1.29 | 2,246.48 | 247,699 | 3.76 | 100,030 | 4.08 | 2.66 | 62 |
| 54 | 25-Aug | 267.90 | 279.15 | 261.75 | 266.50 | 269.42 | 0.57 | 2,217.77 | 861,585 | 13.07 | 416,357 | 16.99 | 11.22 | 257 |
| 55 | 22-Aug | 273.00 | 273.00 | 261.20 | 265.00 | 267.05 | -3.27 | 2,205.00 | 227,505 | 3.45 | 89,421 | 3.65 | 2.39 | 55 |
| 56 | 21-Aug | 259.00 | 277.90 | 257.70 | 273.95 | 273.58 | 6.22 | 2,279.77 | 1,164,363 | 17.66 | 324,830 | 13.26 | 8.89 | 201 |
| 57 | 20-Aug | 257.30 | 261.95 | 254.05 | 257.90 | 257.90 | 0.39 | 2,146.20 | 125,603 | 1.90 | 50,377 | 2.06 | 1.30 | 31 |
| 58 | 19-Aug | 248.65 | 258.45 | 248.00 | 256.90 | 252.32 | 3.32 | 2,137.88 | 209,370 | 3.17 | 113,128 | 4.62 | 2.85 | 70 |
| 59 | 18-Aug | 252.55 | 254.00 | 248.00 | 248.65 | 250.65 | -0.48 | 2,069.23 | 115,734 | 1.76 | 50,229 | 2.05 | 1.26 | 31 |
| 60 | 14-Aug | 255.95 | 258.70 | 248.05 | 249.85 | 252.27 | -2.06 | 2,079.21 | 296,515 | 4.50 | 170,150 | 6.95 | 4.29 | 105 |
| 61 | 13-Aug | 247.50 | 260.90 | 247.50 | 255.10 | 255.45 | 3.40 | 2,122.90 | 546,433 | 8.29 | 294,035 | 12.00 | 7.51 | 182 |
| 62 | 12-Aug | 253.45 | 255.55 | 245.05 | 246.70 | 250.66 | -2.66 | 2,053.00 | 117,542 | 1.78 | 52,844 | 2.16 | 1.32 | 33 |
| 63 | 11-Aug | 254.95 | 259.45 | 252.10 | 253.45 | 255.51 | 0.46 | 2,109.17 | 152,331 | 2.31 | 67,663 | 2.76 | 1.73 | 47 |
| 64 | 08-Aug | 247.50 | 263.05 | 246.50 | 252.30 | 255.10 | 3.38 | 2,099.60 | 386,697 | 5.86 | 62,681 | 2.56 | 1.60 | 43 |
| 65 | 07-Aug | 247.25 | 247.25 | 239.20 | 244.05 | 242.65 | -1.45 | 2,030.95 | 149,964 | 2.27 | 47,491 | 1.94 | 1.15 | 33 |
| 66 | 06-Aug | 252.00 | 253.95 | 245.75 | 247.65 | 248.77 | -1.55 | 2,060.90 | 127,716 | 1.94 | 44,899 | 1.83 | 1.12 | 31 |
| 67 | 05-Aug | 253.95 | 254.35 | 248.20 | 251.55 | 250.92 | -0.53 | 2,093.36 | 142,546 | 2.16 | 56,725 | 2.32 | 1.42 | 39 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB