| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 632.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 950 | High52 Date: 03-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10 | Low52 Price: 473.9 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 1,346,963,981 | Low52 Date: 13-Jan-2025 | SHP: 73.84 / 4.78 / 17.64 / 3.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.25 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 558.0 / 478.0 | Week: 558.0 / 536.65 | Day: 556.4 / 520.15 | Float67: 1.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 520.15 | 556.40 | 520.15 | 549.20 | 547.15 | 3.68 | 73,975.26 | 2,366,229 | 3.36 | 970,864 | 4.46 | 53.12 | 1.92 |
| 2 | 02-Apr | 533.45 | 535.15 | 524.35 | 529.70 | 530.10 | -0.24 | 71,348.68 | 897,394 | 1.28 | 438,802 | 2.02 | 23.26 | 0.87 |
| 3 | 01-Apr | 539.85 | 540.50 | 527.20 | 530.95 | 534.38 | -1.91 | 71,517.05 | 703,422 | 1.00 | 252,530 | 1.16 | 13.49 | 0.50 |
| 4 | 28-Mar | 552.00 | 556.90 | 538.00 | 541.30 | 547.28 | -2.10 | 72,911.16 | 1,378,507 | 1.96 | 640,118 | 2.94 | 35.03 | 1.27 |
| 5 | 27-Mar | 538.55 | 558.00 | 536.65 | 552.90 | 547.71 | 1.87 | 74,473.64 | 1,897,252 | 2.70 | 931,583 | 4.28 | 51.02 | 1.84 |
| 6 | 26-Mar | 543.05 | 555.00 | 538.55 | 542.75 | 547.68 | -0.06 | 73,106.47 | 1,527,225 | 2.17 | 415,246 | 1.91 | 22.74 | 0.82 |
| 7 | 25-Mar | 552.10 | 554.00 | 538.85 | 543.05 | 543.53 | -0.90 | 73,146.88 | 1,305,071 | 1.86 | 771,364 | 3.55 | 41.93 | 1.53 |
| 8 | 24-Mar | 553.00 | 555.95 | 545.80 | 548.00 | 548.76 | 0.01 | 73,813.00 | 1,102,197 | 1.57 | 525,995 | 2.42 | 28.86 | 1.04 |
| 9 | 21-Mar | 532.00 | 552.15 | 530.75 | 547.95 | 541.42 | 2.56 | 73,806.89 | 1,803,836 | 2.56 | 1,211,065 | 5.57 | 65.57 | 2.40 |
| 10 | 20-Mar | 528.65 | 536.80 | 524.45 | 534.25 | 531.66 | 1.71 | 71,961.55 | 1,300,331 | 1.85 | 727,393 | 3.35 | 38.67 | 1.44 |
| 11 | 19-Mar | 515.00 | 526.25 | 514.00 | 525.25 | 522.71 | 2.40 | 70,749.28 | 902,207 | 1.28 | 430,347 | 1.98 | 22.49 | 0.85 |
| 12 | 18-Mar | 500.00 | 514.00 | 500.00 | 512.95 | 509.98 | 2.66 | 69,092.52 | 969,758 | 1.38 | 581,670 | 2.68 | 29.66 | 1.15 |
| 13 | 17-Mar | 493.00 | 504.80 | 492.25 | 499.65 | 500.29 | 1.89 | 67,301.06 | 742,582 | 1.06 | 289,584 | 1.33 | 14.49 | 0.57 |
| 14 | 13-Mar | 495.05 | 501.55 | 478.00 | 490.40 | 488.74 | -0.70 | 66,055.11 | 1,811,762 | 2.58 | 670,433 | 3.08 | 32.77 | 1.33 |
| 15 | 12-Mar | 510.00 | 518.70 | 491.15 | 493.85 | 499.29 | -3.43 | 66,519.82 | 1,531,518 | 2.18 | 751,261 | 3.46 | 37.51 | 1.49 |
| 16 | 11-Mar | 507.80 | 514.50 | 502.05 | 511.40 | 509.96 | 0.62 | 68,883.74 | 1,031,456 | 1.47 | 471,155 | 2.17 | 24.03 | 0.93 |
| 17 | 10-Mar | 528.10 | 533.00 | 505.50 | 508.25 | 517.64 | -4.13 | 68,459.44 | 1,184,102 | 1.68 | 492,442 | 2.26 | 25.49 | 0.97 |
| 18 | 07-Mar | 527.00 | 535.00 | 523.05 | 530.15 | 530.64 | 0.64 | 71,409.30 | 804,671 | 1.14 | 228,066 | 1.05 | 12.10 | 0.45 |
| 19 | 06-Mar | 525.00 | 529.00 | 518.70 | 526.80 | 525.01 | 1.04 | 70,958.06 | 749,718 | 1.07 | 217,440 | 1.00 | 11.42 | 0.43 |
| 20 | 05-Mar | 502.00 | 522.60 | 502.00 | 521.40 | 515.90 | 3.34 | 70,230.70 | 1,262,306 | 1.79 | 454,317 | 2.09 | 23.44 | 0.90 |
| 21 | 04-Mar | 495.05 | 510.55 | 491.05 | 504.55 | 503.22 | 0.89 | 67,961.07 | 1,138,419 | 1.62 | 298,652 | 1.37 | 15.03 | 0.59 |
| 22 | 03-Mar | 508.00 | 515.30 | 496.50 | 500.10 | 501.28 | -2.09 | 67,361.67 | 1,412,943 | 2.01 | 553,091 | 2.54 | 27.73 | 1.09 |
| 23 | 28-Feb | 520.00 | 520.00 | 501.55 | 510.80 | 509.62 | -2.07 | 68,802.92 | 1,216,404 | 1.73 | 472,775 | 2.17 | 24.09 | 0.94 |
| 24 | 27-Feb | 522.00 | 530.15 | 516.05 | 521.60 | 522.13 | -0.08 | 70,257.64 | 1,278,175 | 1.82 | 474,491 | 2.18 | 24.77 | 0.94 |
| 25 | 25-Feb | 528.15 | 528.15 | 518.30 | 522.00 | 523.49 | -1.16 | 70,311.00 | 757,090 | 1.08 | 355,167 | 1.63 | 18.59 | 0.70 |
| 26 | 24-Feb | 510.30 | 530.00 | 508.45 | 528.15 | 522.46 | 2.33 | 71,139.90 | 1,412,080 | 2.01 | 378,675 | 1.74 | 19.78 | 0.75 |
| 27 | 21-Feb | 525.00 | 535.00 | 514.10 | 516.10 | 520.79 | -1.82 | 69,516.81 | 973,629 | 1.38 | 274,860 | 1.26 | 14.31 | 0.54 |
| 28 | 20-Feb | 524.00 | 531.50 | 518.50 | 525.65 | 526.42 | -0.06 | 70,803.16 | 885,281 | 1.26 | 295,779 | 1.36 | 15.57 | 0.59 |
| 29 | 19-Feb | 517.80 | 527.90 | 510.60 | 525.95 | 523.83 | 1.39 | 70,843.57 | 767,980 | 1.09 | 364,584 | 1.68 | 19.10 | 0.72 |
| 30 | 18-Feb | 520.00 | 520.00 | 505.10 | 518.75 | 514.46 | 0.23 | 69,873.76 | 1,206,413 | 1.72 | 635,635 | 2.92 | 32.70 | 1.26 |
| 31 | 17-Feb | 509.95 | 519.70 | 496.80 | 517.55 | 509.62 | 1.79 | 69,712.12 | 889,502 | 1.26 | 345,466 | 1.59 | 17.61 | 0.68 |
| 32 | 14-Feb | 520.00 | 524.90 | 500.95 | 508.45 | 508.31 | -2.20 | 68,486.38 | 1,059,253 | 1.51 | 490,790 | 2.26 | 24.95 | 0.97 |
| 33 | 13-Feb | 521.35 | 527.90 | 517.30 | 519.90 | 522.18 | 0.30 | 70,028.66 | 823,716 | 1.17 | 406,768 | 1.87 | 21.24 | 0.81 |
| 34 | 12-Feb | 513.50 | 523.00 | 500.65 | 518.35 | 514.12 | 0.93 | 69,819.88 | 1,463,147 | 2.08 | 565,069 | 2.60 | 29.05 | 1.12 |
| 35 | 11-Feb | 527.00 | 527.00 | 511.35 | 513.55 | 516.42 | -2.09 | 69,173.34 | 670,884 | 0.95 | 226,659 | 1.04 | 11.71 | 0.45 |
| 36 | 10-Feb | 543.25 | 543.25 | 521.95 | 524.50 | 527.75 | -3.47 | 70,648.26 | 621,353 | 0.88 | 181,000 | 0.83 | 9.55 | 0.36 |
| 37 | 07-Feb | 549.90 | 552.60 | 539.45 | 543.35 | 545.14 | -0.83 | 73,187.29 | 1,678,959 | 2.39 | 733,391 | 3.37 | 39.98 | 1.45 |
| 38 | 06-Feb | 545.75 | 555.00 | 542.10 | 547.90 | 547.48 | 1.43 | 73,800.16 | 1,658,355 | 2.36 | 727,590 | 3.35 | 39.83 | 1.44 |
| 39 | 05-Feb | 540.45 | 552.40 | 535.55 | 540.20 | 543.48 | -0.01 | 72,762.99 | 1,606,812 | 2.28 | 584,709 | 2.69 | 31.78 | 1.16 |
| 40 | 04-Feb | 523.00 | 543.60 | 523.00 | 540.25 | 535.55 | 3.81 | 72,769.73 | 2,173,783 | 3.09 | 852,187 | 3.92 | 45.64 | 1.69 |
| 41 | 03-Feb | 537.45 | 537.45 | 511.50 | 520.40 | 519.38 | -2.79 | 70,096.01 | 1,732,837 | 2.46 | 685,015 | 3.15 | 35.58 | 1.36 |
| 42 | 01-Feb | 555.00 | 559.80 | 528.75 | 535.35 | 543.78 | -3.67 | 72,109.72 | 1,658,596 | 2.36 | 652,745 | 3.00 | 35.49 | 1.29 |
| 43 | 31-Jan | 545.85 | 561.30 | 540.40 | 555.75 | 552.46 | 1.81 | 74,857.52 | 1,745,735 | 2.48 | 818,699 | 3.77 | 45.23 | 1.62 |
| 44 | 30-Jan | 550.00 | 560.70 | 541.95 | 545.85 | 550.74 | 0.20 | 73,524.03 | 3,276,234 | 4.66 | 993,614 | 4.57 | 54.72 | 1.97 |
| 45 | 29-Jan | 518.00 | 553.75 | 510.55 | 544.75 | 540.86 | 5.95 | 73,375.86 | 5,282,493 | 7.51 | 1,508,465 | 6.94 | 81.59 | 2.99 |
| 46 | 28-Jan | 506.40 | 523.00 | 496.20 | 514.15 | 511.01 | 3.13 | 69,254.15 | 2,681,319 | 3.81 | 1,049,477 | 4.83 | 53.63 | 2.08 |
| 47 | 27-Jan | 500.25 | 502.65 | 486.00 | 498.55 | 495.49 | -0.54 | 67,152.89 | 2,717,294 | 3.86 | 1,586,386 | 7.30 | 78.60 | 3.14 |
| 48 | 24-Jan | 516.70 | 519.95 | 498.10 | 501.25 | 505.77 | -2.99 | 67,516.57 | 781,339 | 1.11 | 294,201 | 1.35 | 14.88 | 0.58 |
| 49 | 23-Jan | 523.50 | 528.75 | 514.10 | 516.70 | 520.36 | -0.87 | 69,597.63 | 547,154 | 0.78 | 205,553 | 0.95 | 10.70 | 0.41 |
| 50 | 22-Jan | 525.30 | 527.60 | 512.10 | 521.20 | 518.34 | -0.79 | 70,203.76 | 621,153 | 0.88 | 233,737 | 1.07 | 12.12 | 0.46 |
| 51 | 21-Jan | 533.00 | 533.80 | 522.30 | 525.30 | 527.35 | -1.31 | 70,756.02 | 1,312,324 | 1.87 | 663,910 | 3.05 | 35.01 | 1.31 |
| 52 | 20-Jan | 523.15 | 535.75 | 521.90 | 532.20 | 529.46 | 1.46 | 71,685.42 | 899,455 | 1.28 | 284,342 | 1.31 | 15.05 | 0.56 |
| 53 | 17-Jan | 525.95 | 528.45 | 519.50 | 524.45 | 523.73 | -0.55 | 70,641.53 | 886,514 | 1.26 | 284,992 | 1.31 | 14.93 | 0.56 |
| 54 | 16-Jan | 509.60 | 528.90 | 509.40 | 527.35 | 525.58 | 4.65 | 71,032.15 | 2,360,356 | 3.36 | 1,140,976 | 5.25 | 59.97 | 2.26 |
| 55 | 15-Jan | 505.90 | 511.80 | 500.05 | 502.85 | 506.35 | -0.59 | 67,732.08 | 840,964 | 1.20 | 314,984 | 1.45 | 15.95 | 0.62 |
| 56 | 14-Jan | 483.00 | 510.00 | 480.05 | 505.80 | 498.61 | 5.93 | 68,129.44 | 3,151,183 | 4.48 | 1,759,507 | 8.09 | 87.73 | 3.48 |
| 57 | 13-Jan | 492.00 | 492.00 | 473.90 | 475.80 | 481.55 | -3.49 | 64,088.55 | 1,613,667 | 2.29 | 805,745 | 3.71 | 38.80 | 1.60 |
| 58 | 10-Jan | 503.90 | 503.90 | 486.65 | 492.40 | 491.48 | -1.61 | 66,324.51 | 2,425,062 | 3.45 | 1,242,352 | 5.71 | 61.06 | 2.46 |
| 59 | 09-Jan | 507.80 | 509.45 | 497.05 | 500.35 | 501.23 | -1.43 | 67,395.34 | 1,083,498 | 1.54 | 563,001 | 2.59 | 28.22 | 1.11 |
| 60 | 08-Jan | 510.10 | 512.60 | 503.55 | 507.50 | 507.89 | -0.76 | 68,358.42 | 1,104,890 | 1.57 | 566,201 | 2.60 | 28.76 | 1.12 |
| 61 | 07-Jan | 511.00 | 515.80 | 507.70 | 511.35 | 512.07 | 0.30 | 68,877.00 | 1,458,405 | 2.07 | 704,953 | 3.24 | 36.10 | 1.40 |
| 62 | 06-Jan | 518.75 | 520.80 | 503.45 | 509.80 | 509.44 | -2.85 | 68,668.22 | 3,155,040 | 4.49 | 1,606,710 | 7.39 | 81.85 | 3.18 |
| 63 | 03-Jan | 525.65 | 532.50 | 523.35 | 524.35 | 527.24 | 0.19 | 70,628.06 | 827,889 | 1.18 | 266,992 | 1.23 | 14.08 | 0.53 |
| 64 | 02-Jan | 519.00 | 529.60 | 511.70 | 523.35 | 518.31 | 1.11 | 70,493.36 | 2,763,635 | 3.93 | 1,201,051 | 5.52 | 62.25 | 2.38 |
| 65 | 01-Jan | 529.00 | 533.95 | 513.80 | 517.55 | 520.17 | -2.40 | 69,712.12 | 3,247,670 | 4.62 | 1,683,734 | 7.74 | 87.58 | 3.33 |
| 66 | 31-Dec | 532.00 | 536.05 | 525.70 | 529.95 | 530.90 | -0.19 | 71,382.36 | 2,801,646 | 3.98 | 1,838,557 | 8.46 | 97.61 | 3.64 |
| 67 | 30-Dec | 546.75 | 564.00 | 528.20 | 530.95 | 539.42 | -3.06 | 71,517.05 | 2,635,407 | 3.75 | 1,500,242 | 6.90 | 80.93 | 2.97 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK