| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,000.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 950 | High52 Date: 27-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 894.57 | Low52 Price: 517.85 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 1,346,963,981 | Low52 Date: 07-Apr-2025 | SHP: 73.84 / 5.64 / 17.82 / 2.71 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 223 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 890.0 / 764.05 | Week: 1,000.0 / 952.05 | Day: 874.1 / 844.0 | Sis67: 241 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 870.95 | 874.10 | 844.00 | 869.40 | 857.26 | -2.09 | 117,105.05 | 1,607,041 | 2.26 | 543,883 | 1.61 | 46.62 | 149 |
| 2 | 01-Apr | 879.35 | 890.65 | 861.40 | 888.00 | 879.95 | 5.00 | 119,610.00 | 1,896,842 | 2.67 | 829,986 | 2.45 | 73.03 | 227 |
| 3 | 30-Mar | 855.00 | 865.75 | 835.00 | 845.70 | 851.68 | -2.99 | 113,912.74 | 2,488,566 | 3.50 | 1,351,417 | 4.00 | 115.10 | 370 |
| 4 | 27-Mar | 902.00 | 904.55 | 867.00 | 871.75 | 876.95 | -4.10 | 117,421.59 | 1,988,298 | 2.80 | 941,878 | 2.79 | 82.60 | 258 |
| 5 | 25-Mar | 885.00 | 919.60 | 882.10 | 909.05 | 907.23 | 4.31 | 122,445.76 | 2,602,754 | 3.66 | 937,259 | 2.77 | 85.03 | 257 |
| 6 | 24-Mar | 850.00 | 876.85 | 850.00 | 871.45 | 867.12 | 3.97 | 117,381.18 | 1,433,333 | 2.02 | 396,259 | 1.17 | 34.36 | 109 |
| 7 | 23-Mar | 861.00 | 869.90 | 833.00 | 838.20 | 843.18 | -4.60 | 112,902.52 | 1,677,108 | 2.36 | 646,639 | 1.91 | 54.52 | 177 |
| 8 | 20-Mar | 871.90 | 896.90 | 864.20 | 878.65 | 884.00 | 2.27 | 118,350.99 | 3,265,910 | 4.60 | 1,585,218 | 4.69 | 140.00 | 434 |
| 9 | 19-Mar | 870.10 | 873.85 | 853.00 | 859.15 | 863.09 | -3.35 | 115,724.41 | 1,414,056 | 1.99 | 731,106 | 2.16 | 63.10 | 200 |
| 10 | 18-Mar | 875.00 | 895.65 | 874.65 | 888.90 | 887.97 | 1.71 | 119,731.63 | 1,592,607 | 2.24 | 722,966 | 2.14 | 64.20 | 198 |
| 11 | 17-Mar | 885.00 | 885.00 | 860.00 | 873.95 | 870.21 | -0.40 | 117,717.92 | 1,399,473 | 1.97 | 481,459 | 1.42 | 41.90 | 132 |
| 12 | 16-Mar | 865.00 | 884.60 | 848.65 | 877.45 | 866.25 | 0.82 | 118,189.35 | 2,341,800 | 3.30 | 885,486 | 2.62 | 76.71 | 243 |
| 13 | 13-Mar | 909.60 | 909.60 | 867.55 | 870.30 | 877.64 | -4.32 | 117,226.28 | 2,204,866 | 3.10 | 974,707 | 2.88 | 85.54 | 267 |
| 14 | 12-Mar | 910.00 | 922.30 | 890.00 | 909.60 | 907.94 | -0.89 | 122,519.84 | 1,025,100 | 1.44 | 376,387 | 1.11 | 34.17 | 103 |
| 15 | 11-Mar | 929.85 | 935.00 | 910.00 | 917.80 | 925.00 | -1.29 | 123,624.35 | 1,145,458 | 1.61 | 487,513 | 1.44 | 45.00 | 134 |
| 16 | 10-Mar | 912.00 | 937.00 | 905.55 | 929.75 | 923.34 | 3.43 | 125,233.98 | 1,627,044 | 2.29 | 770,493 | 2.28 | 71.14 | 211 |
| 17 | 09-Mar | 928.00 | 928.00 | 878.70 | 898.90 | 893.83 | -4.31 | 121,078.59 | 2,044,078 | 2.88 | 786,682 | 2.33 | 70.32 | 216 |
| 18 | 06-Mar | 948.05 | 954.55 | 936.65 | 939.40 | 945.86 | -1.30 | 126,533.80 | 1,071,588 | 1.51 | 500,386 | 1.48 | 47.33 | 137 |
| 19 | 05-Mar | 951.95 | 957.30 | 930.00 | 951.75 | 947.87 | 1.36 | 128,197.30 | 2,154,862 | 3.03 | 1,041,800 | 3.08 | 98.75 | 285 |
| 20 | 04-Mar | 955.00 | 961.35 | 915.70 | 939.00 | 934.18 | -3.86 | 126,479.00 | 2,957,995 | 4.16 | 1,342,569 | 3.97 | 125.42 | 368 |
| 21 | 02-Mar | 960.00 | 985.00 | 960.00 | 976.65 | 975.32 | -1.40 | 131,551.24 | 1,434,807 | 2.02 | 599,296 | 1.77 | 58.45 | 164 |
| 22 | 27-Feb | 988.10 | 1,000.00 | 980.00 | 990.50 | 992.18 | -0.11 | 133,416.78 | 2,343,944 | 3.30 | 1,400,298 | 4.14 | 138.93 | 384 |
| 23 | 26-Feb | 987.00 | 997.95 | 973.35 | 991.55 | 986.68 | 0.81 | 133,558.21 | 1,532,659 | 2.16 | 614,196 | 1.82 | 60.60 | 168 |
| 24 | 25-Feb | 989.95 | 990.40 | 971.30 | 983.60 | 980.54 | -0.23 | 132,487.38 | 1,095,273 | 1.54 | 449,159 | 1.33 | 44.04 | 123 |
| 25 | 24-Feb | 981.00 | 989.90 | 975.35 | 985.85 | 983.02 | 0.32 | 132,790.44 | 2,141,014 | 3.01 | 768,172 | 2.27 | 75.51 | 210 |
| 26 | 23-Feb | 953.00 | 986.00 | 952.05 | 982.75 | 977.51 | 3.81 | 132,372.89 | 4,004,600 | 5.64 | 1,321,046 | 3.91 | 129.13 | 362 |
| 27 | 20-Feb | 927.35 | 950.00 | 924.00 | 946.70 | 943.36 | 2.09 | 127,517.08 | 1,821,350 | 2.56 | 718,616 | 2.12 | 67.79 | 197 |
| 28 | 19-Feb | 942.15 | 952.50 | 921.10 | 927.35 | 939.56 | -1.15 | 124,910.70 | 1,724,103 | 2.43 | 806,463 | 2.38 | 75.77 | 221 |
| 29 | 18-Feb | 925.00 | 942.50 | 920.45 | 938.15 | 933.17 | 1.96 | 126,365.43 | 2,221,965 | 3.13 | 780,016 | 2.31 | 72.79 | 214 |
| 30 | 17-Feb | 888.00 | 921.90 | 881.00 | 920.10 | 909.90 | 3.51 | 123,934.16 | 1,893,818 | 2.67 | 751,760 | 2.22 | 68.40 | 206 |
| 31 | 16-Feb | 869.00 | 892.40 | 863.10 | 888.90 | 879.26 | 1.74 | 119,731.63 | 1,290,153 | 1.82 | 651,663 | 1.93 | 57.30 | 179 |
| 32 | 13-Feb | 875.00 | 881.90 | 864.15 | 873.70 | 874.47 | -0.79 | 117,684.24 | 877,486 | 1.24 | 399,800 | 1.18 | 34.96 | 110 |
| 33 | 12-Feb | 897.05 | 897.05 | 877.00 | 880.70 | 883.53 | -1.85 | 118,627.12 | 2,301,586 | 3.24 | 1,338,901 | 3.96 | 118.30 | 367 |
| 34 | 11-Feb | 910.55 | 910.85 | 876.90 | 897.30 | 894.26 | -0.97 | 120,863.08 | 2,377,332 | 3.35 | 1,163,501 | 3.44 | 104.05 | 319 |
| 35 | 10-Feb | 906.90 | 915.80 | 897.80 | 906.05 | 908.63 | 0.39 | 122,041.67 | 1,698,438 | 2.39 | 786,756 | 2.33 | 71.49 | 216 |
| 36 | 09-Feb | 881.00 | 910.60 | 881.00 | 902.50 | 902.05 | 3.59 | 121,563.50 | 2,416,660 | 3.40 | 965,198 | 2.85 | 87.07 | 264 |
| 37 | 06-Feb | 878.30 | 882.30 | 862.25 | 871.20 | 870.69 | -0.94 | 117,347.50 | 1,237,331 | 1.74 | 511,875 | 1.51 | 44.57 | 133 |
| 38 | 05-Feb | 876.00 | 882.95 | 871.70 | 879.50 | 877.75 | 0.03 | 118,465.48 | 904,730 | 1.27 | 364,015 | 1.08 | 31.95 | 94 |
| 39 | 04-Feb | 864.40 | 883.40 | 862.10 | 879.25 | 874.52 | 1.05 | 118,431.81 | 1,374,637 | 1.94 | 578,317 | 1.71 | 50.57 | 150 |
| 40 | 03-Feb | 875.00 | 892.10 | 857.90 | 870.10 | 870.26 | 4.23 | 117,199.34 | 1,411,737 | 1.99 | 470,393 | 1.39 | 40.94 | 122 |
| 41 | 02-Feb | 843.15 | 847.00 | 806.20 | 834.80 | 822.07 | -0.99 | 112,444.55 | 4,129,175 | 5.81 | 1,993,624 | 5.90 | 163.89 | 518 |
| 42 | 01-Feb | 909.00 | 909.00 | 833.75 | 843.15 | 873.36 | -7.52 | 113,569.27 | 1,984,313 | 2.79 | 390,659 | 1.16 | 34.12 | 101 |
| 43 | 30-Jan | 907.05 | 923.00 | 898.95 | 911.70 | 913.06 | 0.24 | 122,802.71 | 2,043,131 | 2.88 | 877,338 | 2.59 | 80.11 | 228 |
| 44 | 29-Jan | 898.35 | 916.50 | 897.05 | 909.50 | 908.51 | 1.24 | 122,506.37 | 2,027,302 | 2.85 | 804,263 | 2.38 | 73.07 | 209 |
| 45 | 28-Jan | 877.85 | 900.50 | 873.00 | 898.35 | 888.12 | 2.47 | 121,004.51 | 1,143,342 | 1.61 | 472,356 | 1.40 | 41.95 | 123 |
| 46 | 27-Jan | 877.65 | 888.45 | 858.00 | 876.70 | 870.10 | 0.03 | 118,088.33 | 1,689,591 | 2.38 | 561,194 | 1.66 | 48.83 | 146 |
| 47 | 23-Jan | 903.45 | 904.80 | 871.50 | 876.45 | 892.20 | -2.26 | 118,054.66 | 3,266,265 | 4.60 | 1,220,105 | 3.61 | 108.86 | 317 |
| 48 | 22-Jan | 859.70 | 908.00 | 854.20 | 896.75 | 878.57 | 5.43 | 120,788.99 | 5,457,242 | 7.68 | 2,536,028 | 7.50 | 222.81 | 658 |
| 49 | 21-Jan | 847.00 | 857.00 | 831.65 | 850.55 | 847.13 | 0.47 | 114,566.02 | 1,777,407 | 2.50 | 783,020 | 2.32 | 66.33 | 203 |
| 50 | 20-Jan | 862.00 | 869.35 | 844.00 | 846.60 | 854.52 | -1.41 | 114,033.97 | 1,230,157 | 1.73 | 355,121 | 1.05 | 30.35 | 92 |
| 51 | 19-Jan | 851.00 | 861.00 | 841.00 | 858.70 | 854.25 | 0.77 | 115,663.80 | 1,306,983 | 1.84 | 518,104 | 1.53 | 44.26 | 134 |
| 52 | 16-Jan | 846.40 | 861.40 | 843.05 | 852.10 | 852.20 | 0.67 | 114,774.80 | 1,800,308 | 2.53 | 602,244 | 1.78 | 51.32 | 156 |
| 53 | 14-Jan | 820.00 | 849.90 | 808.50 | 846.40 | 832.21 | 3.50 | 114,007.03 | 3,279,844 | 4.62 | 1,496,666 | 4.43 | 124.55 | 389 |
| 54 | 13-Jan | 831.35 | 833.35 | 807.80 | 817.75 | 817.69 | -1.08 | 110,147.98 | 1,984,088 | 2.79 | 977,818 | 2.89 | 79.96 | 254 |
| 55 | 12-Jan | 833.05 | 837.05 | 812.80 | 826.65 | 822.88 | -0.75 | 111,346.78 | 2,013,884 | 2.84 | 994,486 | 2.94 | 81.83 | 258 |
| 56 | 09-Jan | 831.15 | 857.00 | 828.00 | 832.90 | 845.16 | 0.59 | 112,188.63 | 2,989,007 | 4.21 | 1,090,378 | 3.22 | 92.15 | 283 |
| 57 | 08-Jan | 858.00 | 862.50 | 826.10 | 828.00 | 837.26 | -4.23 | 111,528.00 | 1,354,984 | 1.91 | 603,608 | 1.78 | 50.54 | 157 |
| 58 | 07-Jan | 861.50 | 866.00 | 850.25 | 864.60 | 859.15 | 0.36 | 116,458.51 | 2,116,921 | 2.98 | 1,251,918 | 3.70 | 107.56 | 325 |
| 59 | 06-Jan | 862.00 | 872.80 | 855.40 | 861.50 | 863.87 | 0.38 | 116,040.95 | 1,138,586 | 1.60 | 543,773 | 1.61 | 46.97 | 141 |
| 60 | 05-Jan | 864.00 | 868.10 | 849.50 | 858.20 | 858.18 | -0.37 | 115,596.45 | 1,041,948 | 1.47 | 353,992 | 1.05 | 30.38 | 92 |
| 61 | 02-Jan | 842.05 | 864.25 | 842.00 | 861.40 | 855.53 | 3.46 | 116,027.48 | 3,201,311 | 4.51 | 1,203,416 | 3.56 | 102.96 | 312 |
| 62 | 01-Jan | 838.00 | 844.00 | 826.05 | 832.60 | 835.54 | -0.56 | 112,148.22 | 1,205,991 | 1.70 | 388,641 | 1.15 | 32.47 | 101 |
| 63 | 31-Dec | 812.90 | 840.40 | 806.50 | 837.25 | 831.47 | 3.49 | 112,774.56 | 3,654,469 | 5.14 | 1,637,019 | 4.84 | 136.11 | 425 |
| 64 | 30-Dec | 784.45 | 815.20 | 778.65 | 809.00 | 806.76 | 3.13 | 108,969.00 | 7,951,593 | 11.19 | 5,756,528 | 17.02 | 464.41 | 1,494 |
| 65 | 29-Dec | 778.40 | 789.50 | 774.35 | 784.45 | 783.09 | 0.77 | 105,662.59 | 1,110,856 | 1.56 | 623,045 | 1.84 | 48.79 | 162 |
| 66 | 26-Dec | 777.20 | 781.50 | 772.10 | 778.45 | 777.88 | 0.16 | 104,854.41 | 710,328 | 1.00 | 338,174 | 1.00 | 26.31 | 88 |
| 67 | 24-Dec | 783.25 | 783.25 | 773.25 | 777.20 | 777.15 | -0.77 | 104,686.04 | 902,942 | 1.27 | 437,033 | 1.29 | 33.96 | 113 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK