| 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: 551.7; Drift%: 8.31 |
| 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 / 4.74 / 17.78 / 3.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.42 | ||||
| High/Low Price | Quarter: 561.3 / 473.9 | Month: 558.0 / 478.0 | Week: 598.4 / 563.0 | Day: 612.8 / 595.05 | Float67: 1.51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 610.00 | 612.80 | 595.05 | 601.70 | 604.35 | -1.48 | 81,046.82 | 1,328,483 | 2.29 | 459,990 | 2.32 | 27.80 | 0.94 |
| 2 | 20-May | 617.00 | 617.95 | 600.05 | 610.75 | 608.31 | -0.12 | 82,265.83 | 4,388,891 | 7.56 | 2,775,244 | 13.99 | 168.82 | 5.64 |
| 3 | 19-May | 596.25 | 619.00 | 595.45 | 611.50 | 610.34 | 2.85 | 82,366.85 | 4,838,705 | 8.33 | 2,205,172 | 11.12 | 134.59 | 4.49 |
| 4 | 16-May | 588.00 | 598.40 | 588.00 | 594.55 | 594.48 | 0.96 | 80,083.74 | 2,098,520 | 3.61 | 1,254,339 | 6.32 | 74.57 | 2.55 |
| 5 | 15-May | 586.50 | 590.25 | 578.20 | 588.90 | 586.32 | 0.72 | 79,322.71 | 1,590,406 | 2.74 | 820,651 | 4.14 | 48.12 | 1.67 |
| 6 | 14-May | 581.90 | 590.95 | 576.90 | 584.70 | 583.48 | 0.66 | 78,756.98 | 2,749,158 | 4.73 | 1,705,769 | 8.60 | 99.53 | 3.47 |
| 7 | 13-May | 570.00 | 585.65 | 569.00 | 580.85 | 580.13 | 1.53 | 78,238.40 | 2,374,367 | 4.09 | 1,245,029 | 6.28 | 72.23 | 2.53 |
| 8 | 12-May | 573.00 | 575.50 | 563.00 | 572.10 | 570.85 | 3.63 | 77,059.81 | 1,342,420 | 2.31 | 628,708 | 3.17 | 35.89 | 1.28 |
| 9 | 09-May | 548.00 | 560.85 | 546.10 | 552.05 | 553.96 | -0.34 | 74,359.15 | 1,007,328 | 1.73 | 352,234 | 1.78 | 19.51 | 0.72 |
| 10 | 08-May | 560.00 | 572.00 | 550.00 | 553.95 | 564.25 | -0.78 | 74,615.07 | 1,953,966 | 3.37 | 794,262 | 4.00 | 44.82 | 1.62 |
| 11 | 07-May | 559.00 | 569.30 | 552.05 | 558.30 | 558.16 | -0.56 | 75,201.00 | 1,857,497 | 3.20 | 892,307 | 4.50 | 49.81 | 1.81 |
| 12 | 06-May | 579.40 | 583.00 | 557.00 | 561.45 | 564.84 | -2.61 | 75,625.29 | 2,158,268 | 3.72 | 1,081,122 | 5.45 | 61.07 | 2.20 |
| 13 | 05-May | 569.00 | 584.35 | 558.20 | 576.50 | 573.39 | 3.30 | 77,652.47 | 5,603,760 | 9.65 | 1,655,767 | 8.35 | 94.94 | 3.37 |
| 14 | 02-May | 566.30 | 575.55 | 551.70 | 558.10 | 564.38 | -1.36 | 75,174.06 | 1,652,336 | 2.85 | 804,625 | 4.06 | 45.41 | 1.64 |
| 15 | 30-Apr | 578.00 | 578.95 | 562.20 | 565.80 | 571.44 | -2.00 | 76,211.22 | 1,069,116 | 1.84 | 556,600 | 2.81 | 31.81 | 1.13 |
| 16 | 29-Apr | 592.55 | 599.90 | 575.50 | 577.35 | 585.04 | -1.53 | 77,766.97 | 2,002,110 | 3.45 | 798,436 | 4.03 | 46.71 | 1.62 |
| 17 | 28-Apr | 570.00 | 588.40 | 568.30 | 586.30 | 582.40 | 3.00 | 78,972.50 | 2,678,714 | 4.61 | 1,576,205 | 7.95 | 91.80 | 3.21 |
| 18 | 25-Apr | 574.00 | 582.30 | 560.60 | 569.20 | 569.79 | -0.84 | 76,669.19 | 2,344,129 | 4.04 | 1,072,881 | 5.41 | 61.13 | 2.18 |
| 19 | 24-Apr | 582.00 | 584.60 | 572.10 | 574.05 | 575.62 | -1.38 | 77,322.47 | 1,728,763 | 2.98 | 957,804 | 4.83 | 55.13 | 1.95 |
| 20 | 23-Apr | 585.65 | 587.70 | 572.30 | 582.10 | 580.44 | -0.12 | 78,406.77 | 1,859,234 | 3.20 | 971,820 | 4.90 | 56.41 | 1.98 |
| 21 | 22-Apr | 580.75 | 594.80 | 576.45 | 582.80 | 588.61 | 0.91 | 78,501.06 | 3,284,998 | 5.66 | 1,779,509 | 8.97 | 104.74 | 3.62 |
| 22 | 21-Apr | 577.75 | 593.00 | 576.05 | 577.55 | 583.71 | 0.41 | 77,793.90 | 2,991,211 | 5.15 | 1,174,735 | 5.92 | 68.57 | 2.39 |
| 23 | 17-Apr | 569.00 | 576.70 | 563.65 | 575.20 | 571.26 | 1.24 | 77,477.37 | 2,506,225 | 4.32 | 1,191,431 | 6.01 | 68.06 | 2.42 |
| 24 | 16-Apr | 542.50 | 569.90 | 541.50 | 568.15 | 561.31 | 4.97 | 76,527.76 | 3,809,999 | 6.56 | 1,274,360 | 6.42 | 71.53 | 2.59 |
| 25 | 15-Apr | 542.10 | 545.50 | 534.20 | 541.25 | 539.81 | 1.02 | 72,904.43 | 1,240,576 | 2.14 | 713,820 | 3.60 | 38.53 | 1.41 |
| 26 | 11-Apr | 533.00 | 541.20 | 529.00 | 535.80 | 534.46 | 1.68 | 72,170.33 | 580,633 | 1.00 | 198,366 | 1.00 | 10.60 | 0.39 |
| 27 | 09-Apr | 545.00 | 548.00 | 524.45 | 526.95 | 532.55 | -3.67 | 70,978.27 | 921,093 | 1.59 | 305,172 | 1.54 | 16.25 | 0.60 |
| 28 | 08-Apr | 538.00 | 551.70 | 537.95 | 547.05 | 543.97 | 1.41 | 73,685.66 | 1,295,542 | 2.23 | 706,113 | 3.56 | 38.41 | 1.40 |
| 29 | 07-Apr | 530.20 | 541.40 | 517.85 | 539.45 | 532.58 | -1.21 | 72,661.97 | 1,676,126 | 2.89 | 647,045 | 3.26 | 34.46 | 1.28 |
| 30 | 04-Apr | 549.95 | 553.65 | 541.20 | 546.05 | 546.57 | -0.57 | 73,550.97 | 2,401,304 | 4.14 | 1,373,621 | 6.92 | 75.08 | 2.72 |
| 31 | 03-Apr | 520.15 | 556.40 | 520.15 | 549.20 | 547.15 | 3.68 | 73,975.26 | 2,366,229 | 4.08 | 970,864 | 4.89 | 53.12 | 1.92 |
| 32 | 02-Apr | 533.45 | 535.15 | 524.35 | 529.70 | 530.10 | -0.24 | 71,348.68 | 897,394 | 1.55 | 438,802 | 2.21 | 23.26 | 0.87 |
| 33 | 01-Apr | 539.85 | 540.50 | 527.20 | 530.95 | 534.38 | -1.91 | 71,517.05 | 703,422 | 1.21 | 252,530 | 1.27 | 13.49 | 0.50 |
| 34 | 28-Mar | 552.00 | 556.90 | 538.00 | 541.30 | 547.28 | -2.10 | 72,911.16 | 1,378,507 | 2.37 | 640,118 | 3.23 | 35.03 | 1.27 |
| 35 | 27-Mar | 538.55 | 558.00 | 536.65 | 552.90 | 547.71 | 1.87 | 74,473.64 | 1,897,252 | 3.27 | 931,583 | 4.70 | 51.02 | 1.84 |
| 36 | 26-Mar | 543.05 | 555.00 | 538.55 | 542.75 | 547.68 | -0.06 | 73,106.47 | 1,527,225 | 2.63 | 415,246 | 2.09 | 22.74 | 0.82 |
| 37 | 25-Mar | 552.10 | 554.00 | 538.85 | 543.05 | 543.53 | -0.90 | 73,146.88 | 1,305,071 | 2.25 | 771,364 | 3.89 | 41.93 | 1.53 |
| 38 | 24-Mar | 553.00 | 555.95 | 545.80 | 548.00 | 548.76 | 0.01 | 73,813.00 | 1,102,197 | 1.90 | 525,995 | 2.65 | 28.86 | 1.04 |
| 39 | 21-Mar | 532.00 | 552.15 | 530.75 | 547.95 | 541.42 | 2.56 | 73,806.89 | 1,803,836 | 3.11 | 1,211,065 | 6.11 | 65.57 | 2.40 |
| 40 | 20-Mar | 528.65 | 536.80 | 524.45 | 534.25 | 531.66 | 1.71 | 71,961.55 | 1,300,331 | 2.24 | 727,393 | 3.67 | 38.67 | 1.44 |
| 41 | 19-Mar | 515.00 | 526.25 | 514.00 | 525.25 | 522.71 | 2.40 | 70,749.28 | 902,207 | 1.55 | 430,347 | 2.17 | 22.49 | 0.85 |
| 42 | 18-Mar | 500.00 | 514.00 | 500.00 | 512.95 | 509.98 | 2.66 | 69,092.52 | 969,758 | 1.67 | 581,670 | 2.93 | 29.66 | 1.15 |
| 43 | 17-Mar | 493.00 | 504.80 | 492.25 | 499.65 | 500.29 | 1.89 | 67,301.06 | 742,582 | 1.28 | 289,584 | 1.46 | 14.49 | 0.57 |
| 44 | 13-Mar | 495.05 | 501.55 | 478.00 | 490.40 | 488.74 | -0.70 | 66,055.11 | 1,811,762 | 3.12 | 670,433 | 3.38 | 32.77 | 1.33 |
| 45 | 12-Mar | 510.00 | 518.70 | 491.15 | 493.85 | 499.29 | -3.43 | 66,519.82 | 1,531,518 | 2.64 | 751,261 | 3.79 | 37.51 | 1.49 |
| 46 | 11-Mar | 507.80 | 514.50 | 502.05 | 511.40 | 509.96 | 0.62 | 68,883.74 | 1,031,456 | 1.78 | 471,155 | 2.38 | 24.03 | 0.93 |
| 47 | 10-Mar | 528.10 | 533.00 | 505.50 | 508.25 | 517.64 | -4.13 | 68,459.44 | 1,184,102 | 2.04 | 492,442 | 2.48 | 25.49 | 0.97 |
| 48 | 07-Mar | 527.00 | 535.00 | 523.05 | 530.15 | 530.64 | 0.64 | 71,409.30 | 804,671 | 1.39 | 228,066 | 1.15 | 12.10 | 0.45 |
| 49 | 06-Mar | 525.00 | 529.00 | 518.70 | 526.80 | 525.01 | 1.04 | 70,958.06 | 749,718 | 1.29 | 217,440 | 1.10 | 11.42 | 0.43 |
| 50 | 05-Mar | 502.00 | 522.60 | 502.00 | 521.40 | 515.90 | 3.34 | 70,230.70 | 1,262,306 | 2.17 | 454,317 | 2.29 | 23.44 | 0.90 |
| 51 | 04-Mar | 495.05 | 510.55 | 491.05 | 504.55 | 503.22 | 0.89 | 67,961.07 | 1,138,419 | 1.96 | 298,652 | 1.51 | 15.03 | 0.59 |
| 52 | 03-Mar | 508.00 | 515.30 | 496.50 | 500.10 | 501.28 | -2.09 | 67,361.67 | 1,412,943 | 2.43 | 553,091 | 2.79 | 27.73 | 1.09 |
| 53 | 28-Feb | 520.00 | 520.00 | 501.55 | 510.80 | 509.62 | -2.07 | 68,802.92 | 1,216,404 | 2.09 | 472,775 | 2.38 | 24.09 | 0.94 |
| 54 | 27-Feb | 522.00 | 530.15 | 516.05 | 521.60 | 522.13 | -0.08 | 70,257.64 | 1,278,175 | 2.20 | 474,491 | 2.39 | 24.77 | 0.94 |
| 55 | 25-Feb | 528.15 | 528.15 | 518.30 | 522.00 | 523.49 | -1.16 | 70,311.00 | 757,090 | 1.30 | 355,167 | 1.79 | 18.59 | 0.70 |
| 56 | 24-Feb | 510.30 | 530.00 | 508.45 | 528.15 | 522.46 | 2.33 | 71,139.90 | 1,412,080 | 2.43 | 378,675 | 1.91 | 19.78 | 0.75 |
| 57 | 21-Feb | 525.00 | 535.00 | 514.10 | 516.10 | 520.79 | -1.82 | 69,516.81 | 973,629 | 1.68 | 274,860 | 1.39 | 14.31 | 0.54 |
| 58 | 20-Feb | 524.00 | 531.50 | 518.50 | 525.65 | 526.42 | -0.06 | 70,803.16 | 885,281 | 1.52 | 295,779 | 1.49 | 15.57 | 0.59 |
| 59 | 19-Feb | 517.80 | 527.90 | 510.60 | 525.95 | 523.83 | 1.39 | 70,843.57 | 767,980 | 1.32 | 364,584 | 1.84 | 19.10 | 0.72 |
| 60 | 18-Feb | 520.00 | 520.00 | 505.10 | 518.75 | 514.46 | 0.23 | 69,873.76 | 1,206,413 | 2.08 | 635,635 | 3.20 | 32.70 | 1.26 |
| 61 | 17-Feb | 509.95 | 519.70 | 496.80 | 517.55 | 509.62 | 1.79 | 69,712.12 | 889,502 | 1.53 | 345,466 | 1.74 | 17.61 | 0.68 |
| 62 | 14-Feb | 520.00 | 524.90 | 500.95 | 508.45 | 508.31 | -2.20 | 68,486.38 | 1,059,253 | 1.82 | 490,790 | 2.47 | 24.95 | 0.97 |
| 63 | 13-Feb | 521.35 | 527.90 | 517.30 | 519.90 | 522.18 | 0.30 | 70,028.66 | 823,716 | 1.42 | 406,768 | 2.05 | 21.24 | 0.81 |
| 64 | 12-Feb | 513.50 | 523.00 | 500.65 | 518.35 | 514.12 | 0.93 | 69,819.88 | 1,463,147 | 2.52 | 565,069 | 2.85 | 29.05 | 1.12 |
| 65 | 11-Feb | 527.00 | 527.00 | 511.35 | 513.55 | 516.42 | -2.09 | 69,173.34 | 670,884 | 1.16 | 226,659 | 1.14 | 11.71 | 0.45 |
| 66 | 10-Feb | 543.25 | 543.25 | 521.95 | 524.50 | 527.75 | -3.47 | 70,648.26 | 621,353 | 1.07 | 181,000 | 0.91 | 9.55 | 0.36 |
| 67 | 07-Feb | 549.90 | 552.60 | 539.45 | 543.35 | 545.14 | -0.83 | 73,187.29 | 1,678,959 | 2.89 | 733,391 | 3.70 | 39.98 | 1.45 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK