| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,500.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 700 | High52 Date: 25-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 1,274.32 | Low52 Price: 1,200.4 | Barrier: 1,234.0; Drift%: -1.5 |
| Basic Industry: Private Sector Bank | Total Equity: 7,158,898,886 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 43.87 / 46.74 / 9.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 169 | ||||
| High/Low Price | Quarter: 1,373.0 / 1,186.0 | Month: 1,400.0 / 1,338.1 | Week: 1,410.0 / 1,376.7 | Day: 1,222.1 / 1,187.6 | Sis67: 141 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,196.00 | 1,222.10 | 1,187.60 | 1,215.80 | 1,204.91 | 0.26 | 870,378.93 | 20,851,722 | 7.41 | 9,640,544 | 7.30 | 1,161.60 | 147 |
| 2 | 01-Apr | 1,228.10 | 1,234.00 | 1,210.00 | 1,212.70 | 1,219.58 | 0.56 | 868,159.67 | 25,472,333 | 9.06 | 16,773,079 | 12.70 | 2,045.61 | 257 |
| 3 | 30-Mar | 1,216.50 | 1,222.60 | 1,200.40 | 1,205.90 | 1,211.37 | -2.26 | 863,291.62 | 23,952,775 | 8.52 | 9,392,575 | 7.11 | 1,137.79 | 144 |
| 4 | 27-Mar | 1,256.00 | 1,260.90 | 1,230.10 | 1,233.80 | 1,241.91 | -2.06 | 883,264.94 | 23,630,905 | 8.40 | 16,867,704 | 12.77 | 2,094.82 | 258 |
| 5 | 25-Mar | 1,258.90 | 1,272.90 | 1,254.40 | 1,259.70 | 1,262.48 | 0.68 | 901,806.49 | 17,290,030 | 6.15 | 8,656,583 | 6.56 | 1,092.88 | 133 |
| 6 | 24-Mar | 1,237.10 | 1,253.90 | 1,223.70 | 1,251.20 | 1,242.48 | 2.33 | 895,721.43 | 20,617,782 | 7.33 | 11,475,766 | 8.69 | 1,425.84 | 176 |
| 7 | 23-Mar | 1,226.60 | 1,234.90 | 1,218.10 | 1,222.70 | 1,225.36 | -1.82 | 875,318.57 | 17,049,534 | 6.06 | 11,639,598 | 8.82 | 1,426.27 | 178 |
| 8 | 20-Mar | 1,258.40 | 1,274.00 | 1,241.70 | 1,245.40 | 1,256.05 | -0.38 | 891,569.27 | 16,421,006 | 5.84 | 11,685,036 | 8.85 | 1,467.70 | 179 |
| 9 | 19-Mar | 1,267.60 | 1,285.90 | 1,243.70 | 1,250.10 | 1,258.87 | -3.04 | 894,933.95 | 14,422,899 | 5.13 | 6,590,960 | 4.99 | 829.72 | 101 |
| 10 | 18-Mar | 1,286.00 | 1,297.10 | 1,270.80 | 1,289.30 | 1,287.83 | 0.05 | 922,996.83 | 12,961,135 | 4.61 | 8,074,954 | 6.12 | 1,039.92 | 124 |
| 11 | 17-Mar | 1,278.90 | 1,294.40 | 1,273.00 | 1,288.70 | 1,285.58 | 1.24 | 922,567.30 | 22,303,102 | 7.93 | 9,699,357 | 7.35 | 1,246.93 | 149 |
| 12 | 16-Mar | 1,255.00 | 1,276.80 | 1,240.10 | 1,272.90 | 1,261.00 | 1.44 | 911,256.24 | 22,740,688 | 8.09 | 13,112,471 | 9.93 | 1,653.00 | 201 |
| 13 | 13-Mar | 1,251.90 | 1,262.30 | 1,248.70 | 1,254.80 | 1,254.83 | -0.92 | 898,298.63 | 17,344,394 | 6.17 | 10,565,554 | 8.00 | 1,325.80 | 162 |
| 14 | 12-Mar | 1,275.70 | 1,280.50 | 1,258.30 | 1,266.50 | 1,270.55 | -2.17 | 906,674.54 | 19,676,187 | 7.00 | 10,259,179 | 7.77 | 1,303.48 | 157 |
| 15 | 11-Mar | 1,300.00 | 1,306.50 | 1,290.90 | 1,294.60 | 1,297.44 | -1.32 | 926,791.05 | 13,224,259 | 4.70 | 6,977,904 | 5.28 | 905.34 | 107 |
| 16 | 10-Mar | 1,287.60 | 1,315.00 | 1,285.60 | 1,311.90 | 1,304.25 | 2.62 | 939,175.94 | 19,136,143 | 6.80 | 9,104,535 | 6.90 | 1,187.46 | 139 |
| 17 | 09-Mar | 1,272.70 | 1,282.70 | 1,251.10 | 1,278.40 | 1,271.54 | -2.66 | 915,193.63 | 16,116,652 | 5.73 | 9,226,113 | 6.99 | 1,173.14 | 141 |
| 18 | 06-Mar | 1,339.00 | 1,357.60 | 1,310.40 | 1,313.40 | 1,322.85 | -3.26 | 940,249.78 | 22,778,852 | 8.10 | 13,681,690 | 10.36 | 1,809.88 | 210 |
| 19 | 05-Mar | 1,368.90 | 1,370.80 | 1,347.60 | 1,357.60 | 1,356.94 | -0.57 | 971,892.11 | 17,590,491 | 6.26 | 7,633,505 | 5.78 | 1,035.82 | 117 |
| 20 | 04-Mar | 1,326.00 | 1,376.00 | 1,326.00 | 1,365.40 | 1,355.31 | -0.63 | 977,476.05 | 20,009,132 | 7.12 | 12,565,957 | 9.52 | 1,703.08 | 192 |
| 21 | 02-Mar | 1,355.00 | 1,379.20 | 1,355.00 | 1,374.00 | 1,369.59 | -0.36 | 983,632.00 | 16,928,683 | 6.02 | 8,352,909 | 6.33 | 1,144.01 | 128 |
| 22 | 27-Feb | 1,400.00 | 1,402.20 | 1,376.70 | 1,378.90 | 1,385.66 | -1.85 | 987,140.57 | 15,096,898 | 5.37 | 11,527,766 | 8.73 | 1,597.36 | 177 |
| 23 | 26-Feb | 1,405.10 | 1,410.00 | 1,392.10 | 1,404.90 | 1,403.62 | 0.31 | 1,005,753.70 | 27,288,792 | 9.70 | 15,050,672 | 11.40 | 2,112.54 | 231 |
| 24 | 25-Feb | 1,391.80 | 1,407.40 | 1,388.20 | 1,400.50 | 1,399.92 | 1.13 | 1,002,603.79 | 16,297,015 | 5.80 | 11,372,305 | 8.61 | 1,592.03 | 174 |
| 25 | 24-Feb | 1,400.90 | 1,400.90 | 1,382.30 | 1,384.80 | 1,388.50 | -1.04 | 991,364.32 | 18,274,784 | 6.50 | 10,740,431 | 8.13 | 1,491.31 | 165 |
| 26 | 23-Feb | 1,400.00 | 1,408.30 | 1,395.30 | 1,399.40 | 1,400.86 | 0.35 | 1,001,816.31 | 10,728,445 | 3.82 | 7,108,232 | 5.38 | 995.76 | 109 |
| 27 | 20-Feb | 1,388.50 | 1,403.70 | 1,384.00 | 1,394.50 | 1,396.03 | 0.41 | 998,308.45 | 10,337,877 | 3.68 | 6,632,857 | 5.02 | 925.97 | 102 |
| 28 | 19-Feb | 1,408.50 | 1,412.30 | 1,384.80 | 1,388.80 | 1,394.99 | -1.38 | 994,227.88 | 14,323,091 | 5.09 | 7,145,103 | 5.41 | 996.73 | 109 |
| 29 | 18-Feb | 1,410.10 | 1,412.30 | 1,398.90 | 1,408.20 | 1,403.95 | 0.05 | 1,008,116.14 | 4,758,071 | 1.69 | 2,718,133 | 2.06 | 381.61 | 42 |
| 30 | 17-Feb | 1,406.20 | 1,413.60 | 1,393.60 | 1,407.50 | 1,404.65 | -0.29 | 1,007,615.02 | 11,756,187 | 4.18 | 4,271,702 | 3.24 | 600.02 | 65 |
| 31 | 16-Feb | 1,404.00 | 1,414.00 | 1,400.50 | 1,411.60 | 1,408.85 | -0.21 | 1,010,550.17 | 5,000,042 | 1.78 | 2,763,183 | 2.09 | 389.29 | 42 |
| 32 | 13-Feb | 1,425.30 | 1,434.40 | 1,410.70 | 1,414.60 | 1,417.70 | -1.08 | 1,012,697.84 | 12,228,083 | 4.35 | 9,346,512 | 7.08 | 1,325.06 | 143 |
| 33 | 12-Feb | 1,406.10 | 1,433.00 | 1,405.30 | 1,430.00 | 1,426.52 | 1.70 | 1,023,722.00 | 19,646,265 | 6.99 | 11,634,990 | 8.81 | 1,659.75 | 178 |
| 34 | 11-Feb | 1,407.40 | 1,413.00 | 1,400.40 | 1,406.10 | 1,405.32 | -0.03 | 1,006,612.77 | 8,551,341 | 3.04 | 5,235,374 | 3.96 | 735.74 | 80 |
| 35 | 10-Feb | 1,401.00 | 1,409.50 | 1,395.50 | 1,406.50 | 1,403.57 | 0.73 | 1,006,899.13 | 16,497,628 | 5.87 | 9,390,267 | 7.11 | 1,317.99 | 144 |
| 36 | 09-Feb | 1,413.50 | 1,414.00 | 1,388.80 | 1,396.30 | 1,396.52 | -0.70 | 999,597.05 | 7,889,742 | 2.81 | 5,573,517 | 4.22 | 778.35 | 85 |
| 37 | 06-Feb | 1,396.70 | 1,410.50 | 1,394.70 | 1,406.10 | 1,402.67 | 0.69 | 1,006,612.77 | 10,851,190 | 3.86 | 6,921,748 | 5.24 | 970.89 | 106 |
| 38 | 05-Feb | 1,414.00 | 1,414.00 | 1,393.20 | 1,396.50 | 1,402.07 | -0.84 | 999,740.23 | 8,982,761 | 3.19 | 4,632,508 | 3.51 | 649.51 | 71 |
| 39 | 04-Feb | 1,387.00 | 1,414.00 | 1,386.90 | 1,408.40 | 1,406.84 | 1.35 | 1,008,259.32 | 11,080,683 | 3.94 | 7,168,642 | 5.43 | 1,008.51 | 110 |
| 40 | 03-Feb | 1,412.00 | 1,417.00 | 1,373.40 | 1,389.70 | 1,391.76 | 2.73 | 994,872.18 | 24,896,698 | 8.85 | 16,091,194 | 12.19 | 2,239.51 | 247 |
| 41 | 02-Feb | 1,329.90 | 1,354.40 | 1,329.10 | 1,352.80 | 1,345.43 | 1.39 | 968,455.84 | 12,800,245 | 4.55 | 9,546,419 | 7.23 | 1,284.40 | 147 |
| 42 | 01-Feb | 1,352.00 | 1,365.90 | 1,328.80 | 1,334.20 | 1,349.72 | -1.54 | 955,140.29 | 4,969,610 | 1.77 | 1,643,438 | 1.24 | 221.82 | 25 |
| 43 | 30-Jan | 1,368.20 | 1,381.90 | 1,353.20 | 1,355.00 | 1,365.39 | -2.07 | 970,030.00 | 24,013,717 | 8.54 | 16,316,633 | 12.36 | 2,227.86 | 250 |
| 44 | 29-Jan | 1,359.00 | 1,387.70 | 1,354.40 | 1,383.60 | 1,375.36 | 1.16 | 990,505.25 | 23,118,234 | 8.22 | 15,957,952 | 12.09 | 2,194.79 | 245 |
| 45 | 28-Jan | 1,362.60 | 1,380.40 | 1,362.60 | 1,367.70 | 1,369.75 | 0.46 | 979,122.60 | 13,242,696 | 4.71 | 10,032,094 | 7.60 | 1,374.15 | 154 |
| 46 | 27-Jan | 1,340.00 | 1,369.10 | 1,328.60 | 1,361.40 | 1,351.83 | 1.34 | 974,612.49 | 25,263,634 | 8.98 | 14,668,037 | 11.11 | 1,982.87 | 225 |
| 47 | 23-Jan | 1,340.50 | 1,355.20 | 1,335.70 | 1,343.40 | 1,345.35 | -0.16 | 961,726.48 | 14,056,524 | 5.00 | 9,621,091 | 7.29 | 1,294.37 | 148 |
| 48 | 22-Jan | 1,355.10 | 1,358.00 | 1,338.00 | 1,345.50 | 1,345.43 | -0.26 | 963,229.85 | 17,179,765 | 6.11 | 9,688,821 | 7.34 | 1,303.56 | 149 |
| 49 | 21-Jan | 1,367.50 | 1,371.50 | 1,339.50 | 1,349.00 | 1,353.06 | -1.95 | 965,735.00 | 21,766,068 | 7.74 | 12,437,359 | 9.42 | 1,682.85 | 191 |
| 50 | 20-Jan | 1,374.70 | 1,387.80 | 1,371.50 | 1,375.80 | 1,380.38 | -0.35 | 984,921.31 | 15,012,785 | 5.34 | 9,317,390 | 7.06 | 1,286.15 | 143 |
| 51 | 19-Jan | 1,399.90 | 1,400.00 | 1,360.00 | 1,380.60 | 1,374.22 | -2.14 | 988,357.58 | 23,302,883 | 8.29 | 15,034,912 | 11.39 | 2,066.13 | 231 |
| 52 | 16-Jan | 1,417.90 | 1,429.00 | 1,400.20 | 1,410.80 | 1,413.40 | -0.54 | 1,009,977.45 | 12,530,886 | 4.46 | 8,685,738 | 6.58 | 1,227.64 | 133 |
| 53 | 14-Jan | 1,425.60 | 1,443.90 | 1,414.90 | 1,418.40 | 1,425.59 | -1.29 | 1,015,418.22 | 13,832,255 | 4.92 | 7,806,913 | 5.91 | 1,112.95 | 120 |
| 54 | 13-Jan | 1,420.00 | 1,441.80 | 1,411.10 | 1,437.00 | 1,432.77 | 1.69 | 1,028,733.00 | 14,295,581 | 5.08 | 7,660,517 | 5.80 | 1,097.58 | 118 |
| 55 | 12-Jan | 1,399.90 | 1,424.30 | 1,391.70 | 1,413.10 | 1,409.10 | 0.63 | 1,011,624.00 | 10,923,811 | 3.88 | 7,393,741 | 5.60 | 1,041.85 | 114 |
| 56 | 09-Jan | 1,427.10 | 1,429.50 | 1,401.50 | 1,404.30 | 1,407.82 | -2.14 | 1,005,324.17 | 12,555,636 | 4.46 | 8,994,277 | 6.81 | 1,266.23 | 138 |
| 57 | 08-Jan | 1,429.00 | 1,442.20 | 1,423.30 | 1,435.00 | 1,435.94 | 0.51 | 1,027,301.00 | 14,861,699 | 5.28 | 10,579,816 | 8.01 | 1,519.20 | 162 |
| 58 | 07-Jan | 1,408.00 | 1,429.90 | 1,404.20 | 1,427.70 | 1,421.98 | 1.17 | 1,022,075.99 | 15,813,795 | 5.62 | 12,127,276 | 9.18 | 1,724.47 | 186 |
| 59 | 06-Jan | 1,372.00 | 1,413.60 | 1,366.00 | 1,411.20 | 1,404.16 | 2.89 | 1,010,263.81 | 17,260,416 | 6.14 | 11,908,090 | 9.02 | 1,672.09 | 183 |
| 60 | 05-Jan | 1,354.20 | 1,375.50 | 1,352.60 | 1,371.50 | 1,369.03 | 1.19 | 981,842.98 | 6,920,565 | 2.46 | 4,515,341 | 3.42 | 618.16 | 69 |
| 61 | 02-Jan | 1,338.00 | 1,356.90 | 1,336.30 | 1,355.40 | 1,348.97 | 1.30 | 970,317.16 | 8,226,205 | 2.93 | 5,710,169 | 4.32 | 770.28 | 88 |
| 62 | 01-Jan | 1,343.90 | 1,348.40 | 1,336.00 | 1,338.00 | 1,340.30 | -0.36 | 957,860.00 | 4,179,311 | 1.49 | 1,320,425 | 1.00 | 176.98 | 20 |
| 63 | 31-Dec | 1,342.80 | 1,350.00 | 1,339.50 | 1,342.90 | 1,344.37 | 0.03 | 961,368.53 | 6,150,634 | 2.19 | 3,809,816 | 2.89 | 512.18 | 58 |
| 64 | 30-Dec | 1,343.30 | 1,347.10 | 1,338.10 | 1,342.50 | 1,341.94 | -0.06 | 961,082.18 | 18,621,277 | 6.62 | 12,833,261 | 9.72 | 1,722.15 | 197 |
| 65 | 29-Dec | 1,352.10 | 1,355.70 | 1,341.50 | 1,343.30 | 1,346.07 | -0.53 | 961,654.89 | 6,057,201 | 2.15 | 3,788,268 | 2.87 | 509.93 | 58 |
| 66 | 26-Dec | 1,356.50 | 1,362.00 | 1,348.50 | 1,350.40 | 1,353.25 | -0.69 | 966,737.71 | 2,812,144 | 1.00 | 1,854,240 | 1.40 | 250.93 | 28 |
| 67 | 24-Dec | 1,363.80 | 1,368.20 | 1,357.60 | 1,359.80 | 1,362.26 | -0.23 | 973,467.07 | 8,955,140 | 3.18 | 4,398,930 | 3.33 | 599.25 | 68 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK