| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 683.1 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 950 | High52 Date: 19-Aug-2025 | Bumper: 650.0; Drift%: 0.44 |
| Industry: Banks | Face Value: 10; VWAP21: 652.73 | 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 / 4.54 / 18.05 / 3.56 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 134 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 657.95 / 606.0 | Week: 677.0 / 650.0 | Day: 657.45 / 650.25 | Sis67: 242 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 655.00 | 657.45 | 650.25 | 652.85 | 653.06 | -0.47 | 87,936.54 | 2,844,882 | 9.05 | 2,165,462 | 15.02 | 141.42 | 452 |
| 2 | 26-Aug | 666.00 | 666.40 | 654.00 | 655.90 | 658.91 | -1.82 | 88,347.37 | 786,973 | 2.50 | 384,978 | 2.67 | 25.37 | 80 |
| 3 | 25-Aug | 670.25 | 673.40 | 664.30 | 668.05 | 670.52 | -0.33 | 89,983.93 | 314,523 | 1.00 | 144,198 | 1.00 | 9.67 | 30 |
| 4 | 22-Aug | 669.05 | 674.40 | 666.20 | 670.25 | 670.68 | -0.09 | 90,280.26 | 805,749 | 2.56 | 350,961 | 2.43 | 23.54 | 73 |
| 5 | 21-Aug | 670.00 | 673.00 | 666.15 | 670.85 | 670.37 | 0.12 | 90,361.08 | 558,989 | 1.78 | 263,426 | 1.83 | 17.66 | 55 |
| 6 | 20-Aug | 671.00 | 673.75 | 666.55 | 670.05 | 669.98 | -0.24 | 90,253.32 | 685,915 | 2.18 | 333,933 | 2.32 | 22.37 | 70 |
| 7 | 19-Aug | 678.00 | 683.10 | 668.15 | 671.65 | 675.52 | -0.69 | 90,468.84 | 875,343 | 2.78 | 296,078 | 2.05 | 20.00 | 62 |
| 8 | 18-Aug | 673.80 | 679.80 | 671.30 | 676.30 | 675.41 | 1.20 | 91,095.17 | 1,454,093 | 4.62 | 920,463 | 6.38 | 62.17 | 192 |
| 9 | 14-Aug | 670.70 | 673.20 | 666.05 | 668.25 | 668.34 | -0.37 | 90,010.87 | 538,598 | 1.71 | 254,863 | 1.77 | 17.03 | 53 |
| 10 | 13-Aug | 675.00 | 676.00 | 666.30 | 670.70 | 671.84 | -0.10 | 90,340.87 | 717,193 | 2.28 | 403,021 | 2.79 | 27.08 | 84 |
| 11 | 12-Aug | 676.55 | 676.55 | 669.70 | 671.40 | 673.11 | -0.39 | 90,435.16 | 897,642 | 2.85 | 282,879 | 1.96 | 19.04 | 59 |
| 12 | 11-Aug | 650.85 | 677.00 | 650.00 | 674.00 | 665.96 | 3.56 | 90,785.00 | 2,887,066 | 9.18 | 1,015,734 | 7.04 | 67.64 | 207 |
| 13 | 08-Aug | 647.65 | 655.90 | 644.15 | 650.85 | 651.14 | 0.49 | 87,667.15 | 1,934,270 | 6.15 | 1,070,380 | 7.42 | 69.70 | 218 |
| 14 | 07-Aug | 632.00 | 650.00 | 631.00 | 647.65 | 639.71 | 1.59 | 87,236.12 | 1,991,319 | 6.33 | 1,161,545 | 8.06 | 74.31 | 236 |
| 15 | 06-Aug | 634.00 | 638.80 | 626.85 | 637.50 | 631.97 | 0.43 | 85,868.95 | 1,680,608 | 5.34 | 1,154,172 | 8.00 | 72.94 | 235 |
| 16 | 05-Aug | 640.00 | 644.30 | 632.30 | 634.75 | 637.37 | -0.53 | 85,498.54 | 895,005 | 2.85 | 504,565 | 3.50 | 32.16 | 103 |
| 17 | 04-Aug | 621.20 | 638.85 | 619.05 | 638.15 | 632.25 | 2.73 | 85,956.51 | 1,695,329 | 5.39 | 890,068 | 6.17 | 56.27 | 181 |
| 18 | 01-Aug | 623.70 | 628.35 | 611.10 | 621.20 | 622.69 | -0.08 | 83,673.40 | 2,873,710 | 9.14 | 1,903,249 | 13.20 | 118.51 | 387 |
| 19 | 31-Jul | 607.00 | 623.35 | 606.00 | 621.70 | 618.59 | 1.16 | 83,740.75 | 1,801,099 | 5.73 | 1,259,202 | 8.73 | 77.89 | 256 |
| 20 | 30-Jul | 631.90 | 632.95 | 612.10 | 614.60 | 620.58 | -2.52 | 82,784.41 | 971,897 | 3.09 | 493,431 | 3.42 | 30.62 | 100 |
| 21 | 29-Jul | 627.00 | 632.85 | 624.05 | 630.50 | 629.31 | 0.61 | 84,926.08 | 2,187,783 | 6.96 | 1,338,722 | 9.28 | 84.25 | 272 |
| 22 | 28-Jul | 637.30 | 648.00 | 623.75 | 626.70 | 634.11 | -1.70 | 84,414.23 | 1,058,952 | 3.37 | 356,615 | 2.47 | 22.61 | 73 |
| 23 | 25-Jul | 652.80 | 654.00 | 629.00 | 637.55 | 637.75 | -2.24 | 85,875.69 | 2,739,717 | 8.71 | 1,066,841 | 7.40 | 68.04 | 217 |
| 24 | 24-Jul | 627.50 | 657.00 | 625.25 | 652.15 | 641.81 | 4.44 | 87,842.26 | 5,451,574 | 17.33 | 2,382,556 | 16.52 | 152.91 | 485 |
| 25 | 23-Jul | 629.95 | 631.45 | 622.10 | 624.40 | 624.44 | -0.56 | 84,104.43 | 1,452,631 | 4.62 | 910,722 | 6.32 | 56.87 | 185 |
| 26 | 22-Jul | 635.50 | 637.20 | 626.70 | 627.90 | 630.47 | -1.08 | 84,575.87 | 1,527,931 | 4.86 | 1,005,028 | 6.97 | 63.36 | 204 |
| 27 | 21-Jul | 631.80 | 638.00 | 625.95 | 634.75 | 632.68 | 0.49 | 85,498.54 | 847,257 | 2.69 | 382,961 | 2.66 | 24.23 | 78 |
| 28 | 18-Jul | 638.00 | 640.95 | 629.15 | 631.65 | 633.02 | -0.99 | 85,080.98 | 1,564,647 | 4.97 | 925,100 | 6.42 | 58.56 | 188 |
| 29 | 17-Jul | 644.55 | 644.55 | 626.80 | 637.95 | 635.35 | -0.55 | 85,929.57 | 2,468,006 | 7.85 | 1,344,449 | 9.32 | 85.42 | 273 |
| 30 | 16-Jul | 635.30 | 649.90 | 633.75 | 641.50 | 642.19 | 1.23 | 86,407.74 | 2,188,014 | 6.96 | 1,158,965 | 8.04 | 74.43 | 236 |
| 31 | 15-Jul | 637.00 | 642.50 | 632.65 | 633.70 | 637.23 | -0.22 | 85,357.11 | 1,007,442 | 3.20 | 440,004 | 3.05 | 28.04 | 89 |
| 32 | 14-Jul | 631.50 | 644.85 | 629.85 | 635.10 | 635.94 | 0.57 | 85,545.68 | 1,592,892 | 5.06 | 785,000 | 5.44 | 49.92 | 160 |
| 33 | 11-Jul | 631.25 | 634.85 | 620.55 | 631.50 | 627.84 | 0.04 | 85,060.78 | 1,850,392 | 5.88 | 957,833 | 6.64 | 60.14 | 195 |
| 34 | 10-Jul | 640.00 | 642.00 | 628.80 | 631.25 | 632.77 | -1.18 | 85,027.10 | 904,856 | 2.88 | 431,513 | 2.99 | 27.30 | 88 |
| 35 | 09-Jul | 638.55 | 641.85 | 634.50 | 638.80 | 638.60 | 0.04 | 86,044.06 | 403,847 | 1.28 | 169,643 | 1.18 | 10.83 | 35 |
| 36 | 08-Jul | 644.15 | 646.95 | 632.50 | 638.55 | 638.53 | -0.87 | 86,010.39 | 1,415,575 | 4.50 | 873,391 | 6.06 | 55.77 | 178 |
| 37 | 07-Jul | 650.00 | 657.55 | 642.95 | 644.15 | 648.89 | -0.98 | 86,764.68 | 1,374,873 | 4.37 | 798,497 | 5.54 | 51.81 | 162 |
| 38 | 04-Jul | 647.05 | 653.80 | 646.85 | 650.50 | 650.27 | 0.70 | 87,620.01 | 1,313,266 | 4.18 | 958,539 | 6.65 | 62.33 | 195 |
| 39 | 03-Jul | 654.00 | 657.95 | 643.40 | 645.95 | 648.70 | -0.72 | 87,007.14 | 1,970,585 | 6.27 | 1,010,476 | 7.01 | 65.55 | 206 |
| 40 | 02-Jul | 651.95 | 653.05 | 645.30 | 650.65 | 649.20 | 0.15 | 87,640.21 | 2,040,292 | 6.49 | 1,126,271 | 7.81 | 73.12 | 229 |
| 41 | 01-Jul | 645.70 | 653.75 | 639.55 | 649.65 | 646.65 | 0.96 | 87,505.52 | 2,496,658 | 7.94 | 1,262,066 | 8.75 | 81.61 | 257 |
| 42 | 30-Jun | 630.00 | 646.00 | 628.35 | 643.45 | 641.74 | 2.66 | 86,670.40 | 2,341,558 | 7.44 | 969,809 | 6.73 | 62.24 | 197 |
| 43 | 27-Jun | 638.00 | 642.00 | 625.60 | 626.80 | 631.65 | -1.44 | 84,427.70 | 2,416,450 | 7.68 | 1,559,091 | 10.81 | 98.48 | 317 |
| 44 | 26-Jun | 622.50 | 637.70 | 618.60 | 635.95 | 629.95 | 2.46 | 85,660.17 | 2,403,993 | 7.64 | 1,259,633 | 8.74 | 79.35 | 256 |
| 45 | 25-Jun | 627.00 | 630.65 | 618.60 | 620.70 | 622.04 | -0.42 | 83,606.05 | 1,364,294 | 4.34 | 668,673 | 4.64 | 41.59 | 136 |
| 46 | 24-Jun | 628.00 | 631.90 | 618.00 | 623.30 | 625.00 | 0.98 | 83,956.26 | 2,744,554 | 8.73 | 1,578,168 | 10.94 | 98.00 | 321 |
| 47 | 23-Jun | 614.00 | 621.95 | 611.50 | 617.25 | 617.43 | 0.26 | 83,141.35 | 1,875,657 | 5.96 | 893,482 | 6.20 | 55.17 | 182 |
| 48 | 20-Jun | 619.00 | 624.50 | 614.40 | 615.65 | 618.49 | 0.08 | 82,925.84 | 1,400,181 | 4.45 | 713,731 | 4.95 | 44.14 | 145 |
| 49 | 19-Jun | 626.00 | 626.00 | 612.55 | 615.15 | 615.44 | -2.15 | 82,858.49 | 4,623,484 | 14.70 | 2,820,106 | 19.56 | 173.56 | 574 |
| 50 | 18-Jun | 633.05 | 633.05 | 622.50 | 628.65 | 626.93 | -0.85 | 84,676.89 | 1,113,256 | 3.54 | 541,787 | 3.76 | 33.97 | 110 |
| 51 | 17-Jun | 634.00 | 642.00 | 630.65 | 634.05 | 635.72 | 0.21 | 85,404.25 | 1,632,394 | 5.19 | 893,697 | 6.20 | 56.81 | 182 |
| 52 | 16-Jun | 624.95 | 635.00 | 621.60 | 632.70 | 626.62 | 1.26 | 85,222.41 | 4,168,719 | 13.25 | 2,784,092 | 19.31 | 174.46 | 566 |
| 53 | 13-Jun | 609.60 | 629.90 | 606.00 | 624.85 | 622.84 | -0.04 | 84,165.04 | 3,873,962 | 12.32 | 2,632,705 | 18.26 | 163.98 | 535 |
| 54 | 12-Jun | 626.00 | 629.50 | 624.25 | 625.10 | 625.37 | 0.02 | 84,198.72 | 2,203,171 | 7.00 | 1,495,066 | 10.37 | 93.50 | 304 |
| 55 | 11-Jun | 628.75 | 630.95 | 617.55 | 625.00 | 626.07 | -0.60 | 84,185.00 | 4,700,658 | 14.95 | 3,632,757 | 25.19 | 227.44 | 739 |
| 56 | 10-Jun | 637.15 | 637.20 | 622.50 | 628.75 | 627.64 | -3.54 | 84,690.36 | 6,745,778 | 21.45 | 3,521,692 | 24.42 | 221.04 | 716 |
| 57 | 09-Jun | 643.00 | 653.20 | 638.45 | 651.80 | 648.16 | 2.80 | 87,795.11 | 4,239,222 | 13.48 | 2,386,190 | 16.55 | 154.66 | 485 |
| 58 | 06-Jun | 632.50 | 639.00 | 624.50 | 634.05 | 633.04 | 0.69 | 85,404.25 | 3,543,484 | 11.27 | 1,472,166 | 10.21 | 93.19 | 299 |
| 59 | 05-Jun | 637.00 | 637.00 | 626.00 | 629.70 | 629.77 | -0.62 | 84,818.32 | 1,248,762 | 3.97 | 554,121 | 3.84 | 34.90 | 113 |
| 60 | 04-Jun | 637.00 | 641.60 | 622.95 | 633.65 | 630.17 | 0.20 | 85,350.37 | 3,182,423 | 10.12 | 1,515,391 | 10.51 | 95.50 | 308 |
| 61 | 03-Jun | 651.90 | 658.50 | 630.00 | 632.40 | 646.15 | -2.14 | 85,182.00 | 7,009,387 | 22.29 | 3,460,363 | 24.00 | 223.59 | 704 |
| 62 | 02-Jun | 620.00 | 652.00 | 616.25 | 646.25 | 640.34 | 4.81 | 87,047.55 | 10,529,873 | 33.48 | 5,016,110 | 34.79 | 321.20 | 1,020 |
| 63 | 30-May | 604.00 | 628.95 | 597.65 | 616.60 | 617.81 | 2.59 | 83,053.80 | 3,777,034 | 12.01 | 1,871,518 | 12.98 | 115.62 | 381 |
| 64 | 29-May | 612.00 | 612.00 | 597.00 | 601.05 | 601.11 | -1.17 | 80,959.27 | 1,539,775 | 4.90 | 743,177 | 5.15 | 44.67 | 151 |
| 65 | 28-May | 598.40 | 609.70 | 595.00 | 608.15 | 604.37 | 1.77 | 81,915.61 | 1,798,400 | 5.72 | 821,151 | 5.69 | 49.63 | 167 |
| 66 | 27-May | 597.85 | 599.30 | 586.25 | 597.55 | 593.00 | 0.45 | 80,487.83 | 1,412,358 | 4.49 | 580,624 | 4.03 | 34.00 | 118 |
| 67 | 26-May | 595.00 | 601.00 | 591.30 | 594.85 | 596.08 | 0.13 | 80,124.15 | 695,153 | 2.21 | 231,763 | 1.61 | 13.81 | 47 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK