| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 658.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 950 | High52 Date: 03-Jun-2025 | Bumper: 639.55; Drift%: -1.27 |
| Industry: Banks | Face Value: 10; VWAP21: 633.11 | 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 / 4.74 / 17.78 / 3.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 198 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 628.95 / 546.1 | Week: 657.95 / 628.35 | Day: 634.85 / 620.55 | Sis67: 260 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 631.25 | 634.85 | 620.55 | 631.50 | 627.84 | 0.04 | 85,060.78 | 1,850,392 | 4.58 | 957,833 | 5.65 | 60.14 | 195 |
| 2 | 10-Jul | 640.00 | 642.00 | 628.80 | 631.25 | 632.77 | -1.18 | 85,027.10 | 904,856 | 2.24 | 431,513 | 2.54 | 27.30 | 88 |
| 3 | 09-Jul | 638.55 | 641.85 | 634.50 | 638.80 | 638.60 | 0.04 | 86,044.06 | 403,847 | 1.00 | 169,643 | 1.00 | 10.83 | 35 |
| 4 | 08-Jul | 644.15 | 646.95 | 632.50 | 638.55 | 638.53 | -0.87 | 86,010.39 | 1,415,575 | 3.51 | 873,391 | 5.15 | 55.77 | 178 |
| 5 | 07-Jul | 650.00 | 657.55 | 642.95 | 644.15 | 648.89 | -0.98 | 86,764.68 | 1,374,873 | 3.40 | 798,497 | 4.71 | 51.81 | 162 |
| 6 | 04-Jul | 647.05 | 653.80 | 646.85 | 650.50 | 650.27 | 0.70 | 87,620.01 | 1,313,266 | 3.25 | 958,539 | 5.65 | 62.33 | 195 |
| 7 | 03-Jul | 654.00 | 657.95 | 643.40 | 645.95 | 648.70 | -0.72 | 87,007.14 | 1,970,585 | 4.88 | 1,010,476 | 5.96 | 65.55 | 206 |
| 8 | 02-Jul | 651.95 | 653.05 | 645.30 | 650.65 | 649.20 | 0.15 | 87,640.21 | 2,040,292 | 5.05 | 1,126,271 | 6.64 | 73.12 | 229 |
| 9 | 01-Jul | 645.70 | 653.75 | 639.55 | 649.65 | 646.65 | 0.96 | 87,505.52 | 2,496,658 | 6.18 | 1,262,066 | 7.44 | 81.61 | 257 |
| 10 | 30-Jun | 630.00 | 646.00 | 628.35 | 643.45 | 641.74 | 2.66 | 86,670.40 | 2,341,558 | 5.80 | 969,809 | 5.72 | 62.24 | 197 |
| 11 | 27-Jun | 638.00 | 642.00 | 625.60 | 626.80 | 631.65 | -1.44 | 84,427.70 | 2,416,450 | 5.98 | 1,559,091 | 9.19 | 98.48 | 317 |
| 12 | 26-Jun | 622.50 | 637.70 | 618.60 | 635.95 | 629.95 | 2.46 | 85,660.17 | 2,403,993 | 5.95 | 1,259,633 | 7.43 | 79.35 | 256 |
| 13 | 25-Jun | 627.00 | 630.65 | 618.60 | 620.70 | 622.04 | -0.42 | 83,606.05 | 1,364,294 | 3.38 | 668,673 | 3.94 | 41.59 | 136 |
| 14 | 24-Jun | 628.00 | 631.90 | 618.00 | 623.30 | 625.00 | 0.98 | 83,956.26 | 2,744,554 | 6.80 | 1,578,168 | 9.30 | 98.00 | 321 |
| 15 | 23-Jun | 614.00 | 621.95 | 611.50 | 617.25 | 617.43 | 0.26 | 83,141.35 | 1,875,657 | 4.64 | 893,482 | 5.27 | 55.17 | 182 |
| 16 | 20-Jun | 619.00 | 624.50 | 614.40 | 615.65 | 618.49 | 0.08 | 82,925.84 | 1,400,181 | 3.47 | 713,731 | 4.21 | 44.14 | 145 |
| 17 | 19-Jun | 626.00 | 626.00 | 612.55 | 615.15 | 615.44 | -2.15 | 82,858.49 | 4,623,484 | 11.45 | 2,820,106 | 16.62 | 173.56 | 574 |
| 18 | 18-Jun | 633.05 | 633.05 | 622.50 | 628.65 | 626.93 | -0.85 | 84,676.89 | 1,113,256 | 2.76 | 541,787 | 3.19 | 33.97 | 110 |
| 19 | 17-Jun | 634.00 | 642.00 | 630.65 | 634.05 | 635.72 | 0.21 | 85,404.25 | 1,632,394 | 4.04 | 893,697 | 5.27 | 56.81 | 182 |
| 20 | 16-Jun | 624.95 | 635.00 | 621.60 | 632.70 | 626.62 | 1.26 | 85,222.41 | 4,168,719 | 10.32 | 2,784,092 | 16.41 | 174.46 | 566 |
| 21 | 13-Jun | 609.60 | 629.90 | 606.00 | 624.85 | 622.84 | -0.04 | 84,165.04 | 3,873,962 | 9.59 | 2,632,705 | 15.52 | 163.98 | 535 |
| 22 | 12-Jun | 626.00 | 629.50 | 624.25 | 625.10 | 625.37 | 0.02 | 84,198.72 | 2,203,171 | 5.46 | 1,495,066 | 8.81 | 93.50 | 304 |
| 23 | 11-Jun | 628.75 | 630.95 | 617.55 | 625.00 | 626.07 | -0.60 | 84,185.00 | 4,700,658 | 11.64 | 3,632,757 | 21.41 | 227.44 | 739 |
| 24 | 10-Jun | 637.15 | 637.20 | 622.50 | 628.75 | 627.64 | -3.54 | 84,690.36 | 6,745,778 | 16.70 | 3,521,692 | 20.76 | 221.04 | 716 |
| 25 | 09-Jun | 643.00 | 653.20 | 638.45 | 651.80 | 648.16 | 2.80 | 87,795.11 | 4,239,222 | 10.50 | 2,386,190 | 14.07 | 154.66 | 485 |
| 26 | 06-Jun | 632.50 | 639.00 | 624.50 | 634.05 | 633.04 | 0.69 | 85,404.25 | 3,543,484 | 8.77 | 1,472,166 | 8.68 | 93.19 | 299 |
| 27 | 05-Jun | 637.00 | 637.00 | 626.00 | 629.70 | 629.77 | -0.62 | 84,818.32 | 1,248,762 | 3.09 | 554,121 | 3.27 | 34.90 | 113 |
| 28 | 04-Jun | 637.00 | 641.60 | 622.95 | 633.65 | 630.17 | 0.20 | 85,350.37 | 3,182,423 | 7.88 | 1,515,391 | 8.93 | 95.50 | 308 |
| 29 | 03-Jun | 651.90 | 658.50 | 630.00 | 632.40 | 646.15 | -2.14 | 85,182.00 | 7,009,387 | 17.36 | 3,460,363 | 20.40 | 223.59 | 704 |
| 30 | 02-Jun | 620.00 | 652.00 | 616.25 | 646.25 | 640.34 | 4.81 | 87,047.55 | 10,529,873 | 26.07 | 5,016,110 | 29.57 | 321.20 | 1,020 |
| 31 | 30-May | 604.00 | 628.95 | 597.65 | 616.60 | 617.81 | 2.59 | 83,053.80 | 3,777,034 | 9.35 | 1,871,518 | 11.03 | 115.62 | 381 |
| 32 | 29-May | 612.00 | 612.00 | 597.00 | 601.05 | 601.11 | -1.17 | 80,959.27 | 1,539,775 | 3.81 | 743,177 | 4.38 | 44.67 | 151 |
| 33 | 28-May | 598.40 | 609.70 | 595.00 | 608.15 | 604.37 | 1.77 | 81,915.61 | 1,798,400 | 4.45 | 821,151 | 4.84 | 49.63 | 167 |
| 34 | 27-May | 597.85 | 599.30 | 586.25 | 597.55 | 593.00 | 0.45 | 80,487.83 | 1,412,358 | 3.50 | 580,624 | 3.42 | 34.00 | 118 |
| 35 | 26-May | 595.00 | 601.00 | 591.30 | 594.85 | 596.08 | 0.13 | 80,124.15 | 695,153 | 1.72 | 231,763 | 1.37 | 13.81 | 47 |
| 36 | 23-May | 595.00 | 597.50 | 590.00 | 594.10 | 593.24 | 0.29 | 80,023.13 | 1,354,831 | 3.35 | 685,646 | 4.04 | 40.68 | 139 |
| 37 | 22-May | 601.00 | 605.15 | 587.50 | 592.40 | 595.32 | -1.55 | 79,794.15 | 1,675,003 | 4.15 | 932,209 | 5.50 | 55.50 | 190 |
| 38 | 21-May | 610.00 | 612.80 | 595.05 | 601.70 | 604.35 | -1.48 | 81,046.82 | 1,328,483 | 3.29 | 459,990 | 2.71 | 27.80 | 94 |
| 39 | 20-May | 617.00 | 617.95 | 600.05 | 610.75 | 608.31 | -0.12 | 82,265.83 | 4,388,891 | 10.87 | 2,775,244 | 16.36 | 168.82 | 564 |
| 40 | 19-May | 596.25 | 619.00 | 595.45 | 611.50 | 610.34 | 2.85 | 82,366.85 | 4,838,705 | 11.98 | 2,205,172 | 13.00 | 134.59 | 449 |
| 41 | 16-May | 588.00 | 598.40 | 588.00 | 594.55 | 594.48 | 0.96 | 80,083.74 | 2,098,520 | 5.20 | 1,254,339 | 7.39 | 74.57 | 255 |
| 42 | 15-May | 586.50 | 590.25 | 578.20 | 588.90 | 586.32 | 0.72 | 79,322.71 | 1,590,406 | 3.94 | 820,651 | 4.84 | 48.12 | 167 |
| 43 | 14-May | 581.90 | 590.95 | 576.90 | 584.70 | 583.48 | 0.66 | 78,756.98 | 2,749,158 | 6.81 | 1,705,769 | 10.05 | 99.53 | 347 |
| 44 | 13-May | 570.00 | 585.65 | 569.00 | 580.85 | 580.13 | 1.53 | 78,238.40 | 2,374,367 | 5.88 | 1,245,029 | 7.34 | 72.23 | 253 |
| 45 | 12-May | 573.00 | 575.50 | 563.00 | 572.10 | 570.85 | 3.63 | 77,059.81 | 1,342,420 | 3.32 | 628,708 | 3.71 | 35.89 | 128 |
| 46 | 09-May | 548.00 | 560.85 | 546.10 | 552.05 | 553.96 | -0.34 | 74,359.15 | 1,007,328 | 2.49 | 352,234 | 2.08 | 19.51 | 72 |
| 47 | 08-May | 560.00 | 572.00 | 550.00 | 553.95 | 564.25 | -0.78 | 74,615.07 | 1,953,966 | 4.84 | 794,262 | 4.68 | 44.82 | 162 |
| 48 | 07-May | 559.00 | 569.30 | 552.05 | 558.30 | 558.16 | -0.56 | 75,201.00 | 1,857,497 | 4.60 | 892,307 | 5.26 | 49.81 | 181 |
| 49 | 06-May | 579.40 | 583.00 | 557.00 | 561.45 | 564.84 | -2.61 | 75,625.29 | 2,158,268 | 5.34 | 1,081,122 | 6.37 | 61.07 | 220 |
| 50 | 05-May | 569.00 | 584.35 | 558.20 | 576.50 | 573.39 | 3.30 | 77,652.47 | 5,603,760 | 13.88 | 1,655,767 | 9.76 | 94.94 | 337 |
| 51 | 02-May | 566.30 | 575.55 | 551.70 | 558.10 | 564.38 | -1.36 | 75,174.06 | 1,652,336 | 4.09 | 804,625 | 4.74 | 45.41 | 164 |
| 52 | 30-Apr | 578.00 | 578.95 | 562.20 | 565.80 | 571.44 | -2.00 | 76,211.22 | 1,069,116 | 2.65 | 556,600 | 3.28 | 31.81 | 113 |
| 53 | 29-Apr | 592.55 | 599.90 | 575.50 | 577.35 | 585.04 | -1.53 | 77,766.97 | 2,002,110 | 4.96 | 798,436 | 4.71 | 46.71 | 162 |
| 54 | 28-Apr | 570.00 | 588.40 | 568.30 | 586.30 | 582.40 | 3.00 | 78,972.50 | 2,678,714 | 6.63 | 1,576,205 | 9.29 | 91.80 | 321 |
| 55 | 25-Apr | 574.00 | 582.30 | 560.60 | 569.20 | 569.79 | -0.84 | 76,669.19 | 2,344,129 | 5.80 | 1,072,881 | 6.32 | 61.13 | 218 |
| 56 | 24-Apr | 582.00 | 584.60 | 572.10 | 574.05 | 575.62 | -1.38 | 77,322.47 | 1,728,763 | 4.28 | 957,804 | 5.65 | 55.13 | 195 |
| 57 | 23-Apr | 585.65 | 587.70 | 572.30 | 582.10 | 580.44 | -0.12 | 78,406.77 | 1,859,234 | 4.60 | 971,820 | 5.73 | 56.41 | 198 |
| 58 | 22-Apr | 580.75 | 594.80 | 576.45 | 582.80 | 588.61 | 0.91 | 78,501.06 | 3,284,998 | 8.13 | 1,779,509 | 10.49 | 104.74 | 362 |
| 59 | 21-Apr | 577.75 | 593.00 | 576.05 | 577.55 | 583.71 | 0.41 | 77,793.90 | 2,991,211 | 7.41 | 1,174,735 | 6.92 | 68.57 | 239 |
| 60 | 17-Apr | 569.00 | 576.70 | 563.65 | 575.20 | 571.26 | 1.24 | 77,477.37 | 2,506,225 | 6.21 | 1,191,431 | 7.02 | 68.06 | 242 |
| 61 | 16-Apr | 542.50 | 569.90 | 541.50 | 568.15 | 561.31 | 4.97 | 76,527.76 | 3,809,999 | 9.43 | 1,274,360 | 7.51 | 71.53 | 259 |
| 62 | 15-Apr | 542.10 | 545.50 | 534.20 | 541.25 | 539.81 | 1.02 | 72,904.43 | 1,240,576 | 3.07 | 713,820 | 4.21 | 38.53 | 141 |
| 63 | 11-Apr | 533.00 | 541.20 | 529.00 | 535.80 | 534.46 | 1.68 | 72,170.33 | 580,633 | 1.44 | 198,366 | 1.17 | 10.60 | 39 |
| 64 | 09-Apr | 545.00 | 548.00 | 524.45 | 526.95 | 532.55 | -3.67 | 70,978.27 | 921,093 | 2.28 | 305,172 | 1.80 | 16.25 | 60 |
| 65 | 08-Apr | 538.00 | 551.70 | 537.95 | 547.05 | 543.97 | 1.41 | 73,685.66 | 1,295,542 | 3.21 | 706,113 | 4.16 | 38.41 | 140 |
| 66 | 07-Apr | 530.20 | 541.40 | 517.85 | 539.45 | 532.58 | -1.21 | 72,661.97 | 1,676,126 | 4.15 | 647,045 | 3.81 | 34.46 | 128 |
| 67 | 04-Apr | 549.95 | 553.65 | 541.20 | 546.05 | 546.57 | -0.57 | 73,550.97 | 2,401,304 | 5.95 | 1,373,621 | 8.10 | 75.08 | 272 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK