| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 887.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 950 | High52 Date: 03-Nov-2025 | Bumper: 859.1; Drift%: 0.97 |
| Industry: Banks | Face Value: 10; VWAP21: 833.36 | 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 / 4.68 / 18.62 / 2.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 248 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 761.05 / 653.0 | Week: 879.0 / 821.2 | Day: 876.85 / 861.65 | Sis67: 172 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 872.90 | 876.85 | 861.65 | 867.50 | 869.26 | -0.05 | 116,849.13 | 1,129,627 | 3.84 | 626,180 | 6.87 | 54.43 | 163 |
| 2 | 11-Nov | 880.55 | 880.55 | 855.35 | 867.90 | 867.51 | -0.96 | 116,903.00 | 1,188,117 | 4.04 | 550,261 | 6.04 | 47.74 | 115 |
| 3 | 10-Nov | 878.95 | 883.00 | 868.75 | 876.35 | 874.24 | 0.27 | 118,041.19 | 1,194,841 | 4.06 | 527,518 | 5.79 | 46.12 | 110 |
| 4 | 07-Nov | 864.00 | 876.00 | 850.00 | 873.95 | 864.17 | 0.94 | 117,717.92 | 1,350,893 | 4.59 | 590,216 | 6.48 | 51.00 | 123 |
| 5 | 06-Nov | 874.10 | 879.75 | 863.60 | 865.80 | 869.39 | -0.76 | 116,620.14 | 1,796,714 | 6.11 | 952,973 | 10.46 | 82.85 | 199 |
| 6 | 04-Nov | 880.95 | 883.65 | 868.70 | 872.40 | 876.91 | -0.90 | 117,509.14 | 2,918,426 | 9.92 | 1,727,058 | 18.95 | 151.45 | 360 |
| 7 | 03-Nov | 865.55 | 887.80 | 859.10 | 880.35 | 877.10 | 2.52 | 118,579.97 | 4,638,114 | 15.76 | 2,466,884 | 27.07 | 216.37 | 514 |
| 8 | 31-Oct | 860.00 | 879.00 | 855.80 | 858.70 | 865.43 | 0.45 | 115,663.80 | 5,066,179 | 17.22 | 2,673,567 | 29.34 | 231.38 | 558 |
| 9 | 30-Oct | 858.45 | 860.80 | 849.50 | 854.85 | 855.12 | 0.05 | 115,145.22 | 1,332,294 | 4.53 | 689,316 | 7.56 | 58.94 | 144 |
| 10 | 29-Oct | 855.00 | 856.90 | 847.95 | 854.45 | 852.65 | 0.18 | 115,091.34 | 1,582,454 | 5.38 | 778,006 | 8.54 | 66.34 | 162 |
| 11 | 28-Oct | 830.00 | 855.40 | 830.00 | 852.90 | 844.94 | 3.28 | 114,882.56 | 4,392,545 | 14.93 | 1,668,518 | 18.31 | 140.98 | 348 |
| 12 | 27-Oct | 823.95 | 834.95 | 821.20 | 825.85 | 826.45 | 0.71 | 111,239.02 | 1,850,854 | 6.29 | 1,090,606 | 11.97 | 90.13 | 227 |
| 13 | 24-Oct | 828.00 | 852.85 | 814.65 | 820.05 | 824.84 | -0.74 | 110,457.78 | 1,753,487 | 5.96 | 763,253 | 8.38 | 62.96 | 159 |
| 14 | 23-Oct | 813.30 | 838.60 | 811.65 | 826.20 | 829.37 | 1.59 | 111,286.16 | 2,789,859 | 9.48 | 1,405,563 | 15.42 | 116.57 | 293 |
| 15 | 21-Oct | 822.80 | 822.80 | 810.00 | 813.30 | 814.65 | -0.06 | 109,548.58 | 294,281 | 1.00 | 91,130 | 1.00 | 7.42 | 19 |
| 16 | 20-Oct | 784.00 | 819.20 | 780.00 | 813.80 | 809.31 | 4.02 | 109,615.93 | 3,399,979 | 11.55 | 1,191,273 | 13.07 | 96.41 | 248 |
| 17 | 17-Oct | 783.00 | 784.00 | 756.50 | 782.35 | 772.56 | 1.47 | 105,379.73 | 2,815,481 | 9.57 | 868,241 | 9.53 | 67.08 | 181 |
| 18 | 16-Oct | 777.00 | 805.95 | 764.35 | 771.05 | 781.05 | -0.55 | 103,857.66 | 5,146,353 | 17.49 | 1,454,081 | 15.96 | 113.57 | 303 |
| 19 | 15-Oct | 769.90 | 780.00 | 767.40 | 775.30 | 775.16 | 0.93 | 104,430.12 | 665,475 | 2.26 | 238,871 | 2.62 | 18.52 | 50 |
| 20 | 14-Oct | 784.95 | 785.90 | 761.00 | 768.15 | 768.93 | -1.96 | 103,467.04 | 1,808,806 | 6.15 | 1,054,981 | 11.58 | 81.12 | 220 |
| 21 | 13-Oct | 776.25 | 787.85 | 770.50 | 783.50 | 781.42 | 0.93 | 105,534.63 | 1,636,687 | 5.56 | 799,680 | 8.78 | 62.49 | 167 |
| 22 | 10-Oct | 767.10 | 779.70 | 764.65 | 776.25 | 774.78 | 1.31 | 104,558.08 | 1,637,650 | 5.56 | 730,020 | 8.01 | 56.56 | 152 |
| 23 | 09-Oct | 760.25 | 768.30 | 756.60 | 766.20 | 763.12 | 0.74 | 103,204.38 | 968,037 | 3.29 | 454,007 | 4.98 | 34.65 | 95 |
| 24 | 08-Oct | 757.70 | 765.75 | 754.90 | 760.60 | 761.05 | 0.38 | 102,450.08 | 1,428,706 | 4.85 | 713,586 | 7.83 | 54.31 | 149 |
| 25 | 07-Oct | 759.95 | 764.45 | 755.35 | 757.70 | 759.77 | -0.05 | 102,059.46 | 1,098,668 | 3.73 | 542,318 | 5.95 | 41.20 | 113 |
| 26 | 06-Oct | 765.95 | 773.60 | 755.85 | 758.05 | 763.20 | -1.03 | 102,106.60 | 2,004,577 | 6.81 | 816,214 | 8.96 | 62.29 | 170 |
| 27 | 03-Oct | 742.00 | 769.30 | 742.00 | 765.95 | 756.72 | 3.92 | 103,170.71 | 2,805,702 | 9.53 | 1,039,836 | 11.41 | 78.69 | 217 |
| 28 | 01-Oct | 749.50 | 750.10 | 730.60 | 737.05 | 739.06 | -1.82 | 99,277.98 | 2,726,959 | 9.27 | 1,355,965 | 14.88 | 100.21 | 283 |
| 29 | 30-Sep | 727.00 | 761.05 | 727.00 | 750.70 | 741.80 | 3.60 | 101,116.59 | 4,621,957 | 15.71 | 1,988,120 | 21.82 | 147.48 | 415 |
| 30 | 29-Sep | 709.55 | 727.95 | 706.35 | 724.60 | 720.24 | 2.58 | 97,601.01 | 2,501,755 | 8.50 | 1,292,845 | 14.19 | 93.12 | 270 |
| 31 | 26-Sep | 711.05 | 714.65 | 704.45 | 706.35 | 710.62 | -0.85 | 95,142.80 | 1,277,067 | 4.34 | 605,195 | 6.64 | 43.01 | 126 |
| 32 | 25-Sep | 708.00 | 717.25 | 701.45 | 712.40 | 711.13 | 0.59 | 95,957.71 | 1,777,279 | 6.04 | 686,240 | 7.53 | 48.80 | 143 |
| 33 | 24-Sep | 697.20 | 722.00 | 697.00 | 708.20 | 713.06 | 1.88 | 95,391.99 | 5,440,713 | 18.49 | 2,261,997 | 24.82 | 161.29 | 472 |
| 34 | 23-Sep | 703.95 | 703.95 | 693.95 | 695.10 | 698.18 | -1.34 | 93,627.47 | 1,352,536 | 4.60 | 793,682 | 8.71 | 55.41 | 166 |
| 35 | 22-Sep | 701.50 | 708.15 | 700.05 | 704.55 | 705.38 | 0.43 | 94,900.35 | 896,675 | 3.05 | 399,007 | 4.38 | 28.15 | 83 |
| 36 | 19-Sep | 701.00 | 710.45 | 697.85 | 701.50 | 703.43 | 0.32 | 94,489.52 | 1,602,590 | 5.45 | 818,160 | 8.98 | 57.55 | 171 |
| 37 | 18-Sep | 703.50 | 706.50 | 698.50 | 699.25 | 702.03 | -0.64 | 94,186.46 | 922,099 | 3.13 | 404,586 | 4.44 | 28.40 | 84 |
| 38 | 17-Sep | 695.45 | 712.00 | 694.00 | 703.75 | 706.08 | 1.28 | 94,792.59 | 2,175,607 | 7.39 | 1,116,287 | 12.25 | 78.82 | 233 |
| 39 | 16-Sep | 697.00 | 698.80 | 692.15 | 694.85 | 695.38 | -0.24 | 93,593.79 | 396,137 | 1.35 | 162,649 | 1.78 | 11.31 | 34 |
| 40 | 15-Sep | 696.90 | 701.40 | 691.50 | 696.55 | 696.46 | -0.17 | 93,822.78 | 424,153 | 1.44 | 155,798 | 1.71 | 10.85 | 32 |
| 41 | 12-Sep | 695.85 | 700.05 | 690.45 | 697.75 | 695.10 | 0.27 | 93,984.41 | 736,658 | 2.50 | 305,511 | 3.35 | 21.24 | 64 |
| 42 | 11-Sep | 694.95 | 701.85 | 692.60 | 695.85 | 697.44 | 0.50 | 93,728.49 | 1,361,882 | 4.63 | 482,050 | 5.29 | 33.62 | 101 |
| 43 | 10-Sep | 671.80 | 696.00 | 670.30 | 692.40 | 689.61 | 3.34 | 93,263.79 | 2,032,781 | 6.91 | 797,504 | 8.75 | 55.00 | 166 |
| 44 | 09-Sep | 670.45 | 676.50 | 669.00 | 670.00 | 670.64 | -0.07 | 90,246.00 | 1,579,769 | 5.37 | 1,206,205 | 13.24 | 80.89 | 252 |
| 45 | 08-Sep | 669.90 | 683.00 | 664.45 | 670.45 | 677.45 | 0.93 | 90,307.20 | 2,159,175 | 7.34 | 1,358,061 | 14.90 | 92.00 | 283 |
| 46 | 05-Sep | 664.20 | 673.75 | 660.10 | 664.25 | 666.16 | 0.01 | 89,472.08 | 388,410 | 1.32 | 106,956 | 1.17 | 7.12 | 22 |
| 47 | 04-Sep | 670.50 | 671.55 | 662.65 | 664.20 | 667.35 | -0.94 | 89,465.35 | 561,167 | 1.91 | 374,925 | 4.11 | 25.02 | 78 |
| 48 | 03-Sep | 664.15 | 671.25 | 663.45 | 670.50 | 667.82 | 0.96 | 90,313.93 | 669,079 | 2.27 | 327,549 | 3.59 | 21.87 | 68 |
| 49 | 02-Sep | 667.00 | 674.00 | 661.50 | 664.15 | 667.85 | -0.65 | 89,458.61 | 486,775 | 1.65 | 125,918 | 1.38 | 8.41 | 26 |
| 50 | 01-Sep | 653.10 | 669.85 | 653.00 | 668.50 | 664.22 | 2.36 | 90,044.54 | 1,059,709 | 3.60 | 576,135 | 6.32 | 38.27 | 120 |
| 51 | 29-Aug | 652.50 | 657.05 | 642.60 | 653.10 | 651.81 | 0.04 | 87,970.22 | 637,887 | 2.17 | 283,860 | 3.11 | 18.50 | 59 |
| 52 | 28-Aug | 655.00 | 657.45 | 650.25 | 652.85 | 653.06 | -0.47 | 87,936.54 | 2,844,882 | 9.67 | 2,165,462 | 23.76 | 141.42 | 452 |
| 53 | 26-Aug | 666.00 | 666.40 | 654.00 | 655.90 | 658.91 | -1.82 | 88,347.37 | 786,973 | 2.67 | 384,978 | 4.22 | 25.37 | 80 |
| 54 | 25-Aug | 670.25 | 673.40 | 664.30 | 668.05 | 670.52 | -0.33 | 89,983.93 | 314,523 | 1.07 | 144,198 | 1.58 | 9.67 | 30 |
| 55 | 22-Aug | 669.05 | 674.40 | 666.20 | 670.25 | 670.68 | -0.09 | 90,280.26 | 805,749 | 2.74 | 350,961 | 3.85 | 23.54 | 73 |
| 56 | 21-Aug | 670.00 | 673.00 | 666.15 | 670.85 | 670.37 | 0.12 | 90,361.08 | 558,989 | 1.90 | 263,426 | 2.89 | 17.66 | 55 |
| 57 | 20-Aug | 671.00 | 673.75 | 666.55 | 670.05 | 669.98 | -0.24 | 90,253.32 | 685,915 | 2.33 | 333,933 | 3.66 | 22.37 | 70 |
| 58 | 19-Aug | 678.00 | 683.10 | 668.15 | 671.65 | 675.52 | -0.69 | 90,468.84 | 875,343 | 2.97 | 296,078 | 3.25 | 20.00 | 62 |
| 59 | 18-Aug | 673.80 | 679.80 | 671.30 | 676.30 | 675.41 | 1.20 | 91,095.17 | 1,454,093 | 4.94 | 920,463 | 10.10 | 62.17 | 192 |
| 60 | 14-Aug | 670.70 | 673.20 | 666.05 | 668.25 | 668.34 | -0.37 | 90,010.87 | 538,598 | 1.83 | 254,863 | 2.80 | 17.03 | 53 |
| 61 | 13-Aug | 675.00 | 676.00 | 666.30 | 670.70 | 671.84 | -0.10 | 90,340.87 | 717,193 | 2.44 | 403,021 | 4.42 | 27.08 | 84 |
| 62 | 12-Aug | 676.55 | 676.55 | 669.70 | 671.40 | 673.11 | -0.39 | 90,435.16 | 897,642 | 3.05 | 282,879 | 3.10 | 19.04 | 59 |
| 63 | 11-Aug | 650.85 | 677.00 | 650.00 | 674.00 | 665.96 | 3.56 | 90,785.00 | 2,887,066 | 9.81 | 1,015,734 | 11.15 | 67.64 | 207 |
| 64 | 08-Aug | 647.65 | 655.90 | 644.15 | 650.85 | 651.14 | 0.49 | 87,667.15 | 1,934,270 | 6.57 | 1,070,380 | 11.75 | 69.70 | 218 |
| 65 | 07-Aug | 632.00 | 650.00 | 631.00 | 647.65 | 639.71 | 1.59 | 87,236.12 | 1,991,319 | 6.77 | 1,161,545 | 12.75 | 74.31 | 236 |
| 66 | 06-Aug | 634.00 | 638.80 | 626.85 | 637.50 | 631.97 | 0.43 | 85,868.95 | 1,680,608 | 5.71 | 1,154,172 | 12.66 | 72.94 | 235 |
| 67 | 05-Aug | 640.00 | 644.30 | 632.30 | 634.75 | 637.37 | -0.53 | 85,498.54 | 895,005 | 3.04 | 504,565 | 5.54 | 32.16 | 103 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK