| 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: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 200.0 | Barrier: 254.35; Drift%: 6.3 |
| Basic Industry: Other Bank | Total Equity: 83,218,402 | Low52 Date: 04-Mar-2025 | SHP: 75.0 / 2.54 / 3.04 / 19.43 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 345.0 / 200.0 | Month: 314.7 / 252.55 | Week: 260.9 / 245.05 | Day: 275.7 / 264.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 265.90 | 275.70 | 264.30 | 271.45 | 272.27 | 0.56 | 2,258.96 | 303,365 | 2.64 | 128,325 | 3.43 | 3.49 | 79 |
| 2 | 26-Aug | 265.95 | 271.85 | 259.10 | 269.95 | 266.09 | 1.29 | 2,246.48 | 247,699 | 2.16 | 100,030 | 2.68 | 2.66 | 62 |
| 3 | 25-Aug | 267.90 | 279.15 | 261.75 | 266.50 | 269.42 | 0.57 | 2,217.77 | 861,585 | 7.51 | 416,357 | 11.14 | 11.22 | 257 |
| 4 | 22-Aug | 273.00 | 273.00 | 261.20 | 265.00 | 267.05 | -3.27 | 2,205.00 | 227,505 | 1.98 | 89,421 | 2.39 | 2.39 | 55 |
| 5 | 21-Aug | 259.00 | 277.90 | 257.70 | 273.95 | 273.58 | 6.22 | 2,279.77 | 1,164,363 | 10.15 | 324,830 | 8.69 | 8.89 | 201 |
| 6 | 20-Aug | 257.30 | 261.95 | 254.05 | 257.90 | 257.90 | 0.39 | 2,146.20 | 125,603 | 1.10 | 50,377 | 1.35 | 1.30 | 31 |
| 7 | 19-Aug | 248.65 | 258.45 | 248.00 | 256.90 | 252.32 | 3.32 | 2,137.88 | 209,370 | 1.83 | 113,128 | 3.03 | 2.85 | 70 |
| 8 | 18-Aug | 252.55 | 254.00 | 248.00 | 248.65 | 250.65 | -0.48 | 2,069.23 | 115,734 | 1.01 | 50,229 | 1.34 | 1.26 | 31 |
| 9 | 14-Aug | 255.95 | 258.70 | 248.05 | 249.85 | 252.27 | -2.06 | 2,079.21 | 296,515 | 2.59 | 170,150 | 4.55 | 4.29 | 105 |
| 10 | 13-Aug | 247.50 | 260.90 | 247.50 | 255.10 | 255.45 | 3.40 | 2,122.90 | 546,433 | 4.76 | 294,035 | 7.87 | 7.51 | 182 |
| 11 | 12-Aug | 253.45 | 255.55 | 245.05 | 246.70 | 250.66 | -2.66 | 2,053.00 | 117,542 | 1.02 | 52,844 | 1.41 | 1.32 | 33 |
| 12 | 11-Aug | 254.95 | 259.45 | 252.10 | 253.45 | 255.51 | 0.46 | 2,109.17 | 152,331 | 1.33 | 67,663 | 1.81 | 1.73 | 47 |
| 13 | 08-Aug | 247.50 | 263.05 | 246.50 | 252.30 | 255.10 | 3.38 | 2,099.60 | 386,697 | 3.37 | 62,681 | 1.68 | 1.60 | 43 |
| 14 | 07-Aug | 247.25 | 247.25 | 239.20 | 244.05 | 242.65 | -1.45 | 2,030.95 | 149,964 | 1.31 | 47,491 | 1.27 | 1.15 | 33 |
| 15 | 06-Aug | 252.00 | 253.95 | 245.75 | 247.65 | 248.77 | -1.55 | 2,060.90 | 127,716 | 1.11 | 44,899 | 1.20 | 1.12 | 31 |
| 16 | 05-Aug | 253.95 | 254.35 | 248.20 | 251.55 | 250.92 | -0.53 | 2,093.36 | 142,546 | 1.24 | 56,725 | 1.52 | 1.42 | 39 |
| 17 | 04-Aug | 256.60 | 256.60 | 249.60 | 252.90 | 252.44 | -0.86 | 2,104.59 | 114,695 | 1.00 | 44,313 | 1.19 | 1.12 | 31 |
| 18 | 01-Aug | 268.00 | 270.20 | 253.10 | 255.10 | 260.11 | -4.81 | 2,122.90 | 191,528 | 1.67 | 78,480 | 2.10 | 2.04 | 54 |
| 19 | 31-Jul | 258.00 | 269.00 | 252.55 | 268.00 | 264.17 | 3.16 | 2,230.00 | 352,658 | 3.07 | 121,272 | 3.25 | 3.20 | 84 |
| 20 | 30-Jul | 264.95 | 274.15 | 256.70 | 259.80 | 265.34 | -1.44 | 2,162.01 | 324,371 | 2.83 | 143,205 | 3.83 | 3.80 | 99 |
| 21 | 29-Jul | 266.85 | 269.05 | 261.10 | 263.60 | 263.98 | -0.96 | 2,193.64 | 154,463 | 1.35 | 60,416 | 1.62 | 1.59 | 42 |
| 22 | 28-Jul | 274.90 | 276.50 | 264.30 | 266.15 | 270.32 | -2.38 | 2,214.86 | 185,009 | 1.61 | 60,624 | 1.62 | 1.64 | 42 |
| 23 | 25-Jul | 279.90 | 279.90 | 271.30 | 272.65 | 274.62 | -2.61 | 2,268.95 | 150,959 | 1.32 | 58,271 | 1.56 | 1.60 | 40 |
| 24 | 24-Jul | 280.00 | 281.00 | 278.25 | 279.95 | 279.67 | 0.21 | 2,329.70 | 120,388 | 1.05 | 59,561 | 1.59 | 1.67 | 41 |
| 25 | 23-Jul | 281.10 | 281.15 | 276.60 | 279.35 | 278.51 | 0.38 | 2,324.71 | 153,821 | 1.34 | 51,841 | 1.39 | 1.44 | 36 |
| 26 | 22-Jul | 276.95 | 282.90 | 276.80 | 278.30 | 279.76 | 0.89 | 2,315.97 | 390,137 | 3.40 | 183,033 | 4.90 | 5.12 | 126 |
| 27 | 21-Jul | 279.05 | 280.45 | 275.05 | 275.85 | 277.08 | -1.64 | 2,295.58 | 305,552 | 2.66 | 126,609 | 3.39 | 3.51 | 87 |
| 28 | 18-Jul | 281.95 | 286.50 | 278.10 | 280.45 | 282.23 | 0.00 | 2,333.86 | 488,511 | 4.26 | 119,421 | 3.20 | 3.37 | 82 |
| 29 | 17-Jul | 280.90 | 284.35 | 278.50 | 280.45 | 280.98 | 0.29 | 2,333.86 | 359,329 | 3.13 | 139,086 | 3.72 | 3.91 | 96 |
| 30 | 16-Jul | 283.55 | 305.85 | 278.50 | 279.65 | 290.13 | -2.71 | 2,327.20 | 2,627,220 | 22.91 | 485,936 | 13.00 | 14.10 | 335 |
| 31 | 15-Jul | 288.95 | 293.40 | 286.05 | 287.45 | 289.14 | -0.43 | 2,392.11 | 240,378 | 2.10 | 82,746 | 2.21 | 2.39 | 57 |
| 32 | 14-Jul | 297.00 | 300.55 | 285.35 | 288.70 | 291.58 | -2.65 | 2,402.52 | 443,933 | 3.87 | 163,612 | 4.38 | 4.77 | 113 |
| 33 | 11-Jul | 305.10 | 307.80 | 295.10 | 296.55 | 300.74 | -2.98 | 2,467.84 | 296,416 | 2.58 | 88,754 | 2.38 | 2.67 | 61 |
| 34 | 10-Jul | 298.05 | 314.70 | 295.15 | 305.65 | 307.24 | 2.70 | 2,543.57 | 1,649,019 | 14.38 | 428,550 | 11.47 | 13.17 | 296 |
| 35 | 09-Jul | 274.95 | 300.00 | 274.95 | 297.60 | 291.85 | 8.61 | 2,476.58 | 1,671,519 | 14.57 | 395,218 | 10.58 | 11.53 | 273 |
| 36 | 08-Jul | 278.50 | 281.80 | 272.20 | 274.00 | 276.32 | -1.60 | 2,280.00 | 224,995 | 1.96 | 78,042 | 2.09 | 2.16 | 54 |
| 37 | 07-Jul | 280.40 | 283.95 | 277.05 | 278.45 | 280.35 | -0.66 | 2,317.22 | 120,601 | 1.05 | 37,365 | 1.00 | 1.05 | 26 |
| 38 | 04-Jul | 281.95 | 284.00 | 278.20 | 280.30 | 281.21 | -0.39 | 2,332.61 | 138,261 | 1.21 | 47,482 | 1.27 | 1.34 | 33 |
| 39 | 03-Jul | 287.10 | 288.60 | 279.10 | 281.40 | 282.51 | -1.61 | 2,341.77 | 232,646 | 2.03 | 57,695 | 1.54 | 1.63 | 40 |
| 40 | 02-Jul | 288.65 | 290.30 | 284.10 | 286.00 | 287.04 | -0.69 | 2,380.00 | 216,092 | 1.88 | 68,808 | 1.84 | 1.98 | 47 |
| 41 | 01-Jul | 284.80 | 289.70 | 282.05 | 288.00 | 285.53 | 1.60 | 2,396.00 | 316,170 | 2.76 | 115,003 | 3.08 | 3.28 | 79 |
| 42 | 30-Jun | 288.60 | 289.60 | 282.00 | 283.46 | 285.31 | -1.47 | 2,358.91 | 454,943 | 3.97 | 145,752 | 3.90 | 4.16 | 101 |
| 43 | 27-Jun | 293.00 | 294.93 | 286.30 | 287.68 | 290.67 | -1.79 | 2,394.03 | 639,231 | 5.57 | 190,291 | 5.09 | 5.53 | 131 |
| 44 | 26-Jun | 296.80 | 307.59 | 291.00 | 292.91 | 298.94 | -2.16 | 2,437.55 | 2,871,585 | 25.04 | 412,740 | 11.05 | 12.34 | 285 |
| 45 | 25-Jun | 278.80 | 324.00 | 277.75 | 299.37 | 302.18 | 8.14 | 2,491.31 | 8,025,729 | 69.97 | 792,004 | 21.20 | 23.93 | 547 |
| 46 | 24-Jun | 286.00 | 294.59 | 275.56 | 276.84 | 286.71 | -2.30 | 2,303.82 | 1,459,798 | 12.73 | 266,262 | 7.13 | 7.63 | 184 |
| 47 | 23-Jun | 289.69 | 298.70 | 279.02 | 283.36 | 291.30 | -2.80 | 2,358.08 | 2,289,948 | 19.97 | 315,969 | 8.46 | 9.20 | 218 |
| 48 | 20-Jun | 281.22 | 298.50 | 280.94 | 291.51 | 291.24 | 3.15 | 2,425.90 | 2,555,475 | 22.28 | 244,429 | 6.54 | 7.12 | 169 |
| 49 | 19-Jun | 287.21 | 299.00 | 280.10 | 282.60 | 290.64 | -1.81 | 2,351.75 | 2,193,085 | 19.12 | 257,739 | 6.90 | 7.49 | 178 |
| 50 | 18-Jun | 278.05 | 304.82 | 275.20 | 287.81 | 294.45 | 3.25 | 2,395.11 | 6,950,570 | 60.60 | 551,603 | 14.76 | 16.24 | 381 |
| 51 | 17-Jun | 284.30 | 301.20 | 276.00 | 278.75 | 288.44 | -3.50 | 2,319.71 | 2,682,652 | 23.39 | 382,141 | 10.23 | 11.02 | 264 |
| 52 | 16-Jun | 280.50 | 293.97 | 275.31 | 288.87 | 283.87 | 1.93 | 2,403.93 | 1,939,274 | 16.91 | 314,455 | 8.42 | 8.93 | 217 |
| 53 | 13-Jun | 260.00 | 288.74 | 258.46 | 283.39 | 281.38 | 6.49 | 2,358.33 | 3,781,022 | 32.97 | 767,423 | 20.54 | 21.59 | 530 |
| 54 | 12-Jun | 268.01 | 270.88 | 263.00 | 266.13 | 266.60 | -0.86 | 2,214.69 | 439,695 | 3.83 | 182,460 | 4.88 | 4.86 | 126 |
| 55 | 11-Jun | 266.99 | 272.00 | 262.92 | 268.44 | 268.77 | 1.45 | 2,233.91 | 472,253 | 4.12 | 155,102 | 4.15 | 4.17 | 107 |
| 56 | 10-Jun | 270.00 | 272.16 | 264.01 | 264.61 | 268.00 | -1.35 | 2,202.04 | 221,348 | 1.93 | 77,422 | 2.07 | 2.00 | 53 |
| 57 | 09-Jun | 267.00 | 275.75 | 266.00 | 268.24 | 270.51 | 0.84 | 2,232.25 | 436,991 | 3.81 | 179,914 | 4.81 | 4.87 | 124 |
| 58 | 06-Jun | 256.10 | 269.90 | 254.01 | 266.00 | 264.68 | 3.94 | 2,213.00 | 859,266 | 7.49 | 285,616 | 7.64 | 7.56 | 197 |
| 59 | 05-Jun | 244.00 | 263.52 | 244.00 | 255.91 | 257.21 | 5.50 | 2,129.64 | 886,098 | 7.73 | 298,348 | 7.98 | 7.67 | 206 |
| 60 | 04-Jun | 246.95 | 246.95 | 241.33 | 242.56 | 243.41 | -1.27 | 2,018.55 | 375,832 | 3.28 | 220,834 | 5.91 | 5.38 | 152 |
| 61 | 03-Jun | 242.35 | 251.80 | 239.35 | 245.68 | 247.18 | 1.37 | 2,044.51 | 670,019 | 5.84 | 241,991 | 6.48 | 5.98 | 167 |
| 62 | 02-Jun | 239.10 | 243.75 | 236.00 | 242.35 | 239.89 | 1.41 | 2,016.80 | 457,397 | 3.99 | 260,773 | 6.98 | 6.26 | 180 |
| 63 | 30-May | 241.25 | 242.82 | 235.28 | 238.99 | 239.09 | -0.70 | 1,988.84 | 247,576 | 2.16 | 95,344 | 2.55 | 2.28 | 66 |
| 64 | 29-May | 242.60 | 245.68 | 239.65 | 240.68 | 241.33 | -0.81 | 2,002.90 | 139,335 | 1.21 | 73,249 | 1.96 | 1.77 | 51 |
| 65 | 28-May | 244.05 | 247.12 | 241.87 | 242.64 | 243.64 | -0.97 | 2,019.21 | 127,186 | 1.11 | 67,100 | 1.80 | 1.63 | 46 |
| 66 | 27-May | 245.05 | 246.99 | 241.35 | 245.02 | 244.51 | 0.07 | 2,039.02 | 270,450 | 2.36 | 208,885 | 5.59 | 5.11 | 144 |
| 67 | 26-May | 249.00 | 252.58 | 242.02 | 244.85 | 246.77 | -0.78 | 2,037.60 | 161,339 | 1.41 | 69,364 | 1.86 | 1.71 | 48 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB