| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,576.35 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 08-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10 | Low52 Price: 606.0 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 779,054,472 | Low52 Date: 12-Mar-2025 | SHP: 15.67 / 24.74 / 42.43 / 16.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 5.38 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 1,003.6 / 606.0 | Week: 693.75 / 633.6 | Day: 714.7 / 693.5 | Float67: 3.35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 694.95 | 714.70 | 693.50 | 709.40 | 707.48 | 0.99 | 55,266.12 | 6,972,769 | 2.13 | 2,524,310 | 1.61 | 178.59 | 2.01 |
| 2 | 02-Apr | 682.70 | 708.40 | 675.00 | 702.45 | 694.29 | 2.89 | 54,724.68 | 14,993,840 | 4.58 | 7,674,936 | 4.90 | 532.86 | 6.10 |
| 3 | 01-Apr | 649.00 | 689.80 | 646.85 | 682.70 | 679.29 | 5.06 | 53,186.05 | 14,019,630 | 4.29 | 4,019,255 | 2.57 | 273.02 | 3.19 |
| 4 | 28-Mar | 672.00 | 673.95 | 643.50 | 649.85 | 656.57 | -3.52 | 50,626.85 | 8,807,815 | 2.69 | 3,492,637 | 2.23 | 229.32 | 2.77 |
| 5 | 27-Mar | 655.30 | 676.75 | 640.50 | 673.55 | 661.34 | 2.78 | 52,473.21 | 21,589,495 | 6.60 | 10,932,997 | 6.98 | 723.04 | 8.68 |
| 6 | 26-Mar | 637.40 | 662.50 | 637.40 | 655.30 | 655.54 | 2.86 | 51,051.44 | 23,506,399 | 7.19 | 10,357,104 | 6.62 | 678.95 | 8.23 |
| 7 | 25-Mar | 670.20 | 672.85 | 633.60 | 637.05 | 644.59 | -4.84 | 49,629.67 | 18,615,476 | 5.69 | 9,113,757 | 5.82 | 587.46 | 7.24 |
| 8 | 24-Mar | 692.00 | 693.75 | 665.15 | 669.45 | 673.43 | -2.54 | 52,153.80 | 14,649,992 | 4.48 | 9,270,544 | 5.92 | 624.31 | 7.36 |
| 9 | 21-Mar | 685.00 | 693.85 | 672.30 | 686.90 | 683.08 | 0.41 | 53,513.25 | 14,265,415 | 4.36 | 8,662,268 | 5.53 | 591.70 | 6.88 |
| 10 | 20-Mar | 697.50 | 701.00 | 681.00 | 684.10 | 688.93 | -1.24 | 53,295.12 | 8,918,567 | 2.73 | 5,650,386 | 3.61 | 389.27 | 4.49 |
| 11 | 19-Mar | 685.00 | 700.80 | 682.55 | 692.70 | 692.79 | 1.65 | 53,965.10 | 11,120,576 | 3.40 | 6,056,508 | 3.87 | 419.59 | 4.81 |
| 12 | 18-Mar | 685.95 | 686.80 | 670.60 | 681.45 | 678.58 | 0.60 | 53,088.67 | 12,117,539 | 3.70 | 4,529,196 | 2.89 | 307.34 | 3.60 |
| 13 | 17-Mar | 705.00 | 709.90 | 675.00 | 677.40 | 693.49 | 0.75 | 52,773.15 | 22,353,235 | 6.83 | 6,283,151 | 4.01 | 435.73 | 4.99 |
| 14 | 13-Mar | 690.00 | 706.90 | 667.65 | 672.35 | 683.33 | -1.80 | 52,379.73 | 31,592,987 | 9.66 | 6,330,706 | 4.04 | 432.60 | 5.03 |
| 15 | 12-Mar | 630.00 | 697.65 | 606.00 | 684.70 | 672.37 | 4.38 | 53,341.86 | 108,682,122 | 33.22 | 14,282,748 | 9.12 | 960.33 | 11.34 |
| 16 | 11-Mar | 810.45 | 810.45 | 649.00 | 655.95 | 691.22 | -27.16 | 51,102.08 | 101,075,220 | 30.90 | 31,916,680 | 20.39 | 2,206.14 | 25.35 |
| 17 | 10-Mar | 895.00 | 913.35 | 881.10 | 900.50 | 902.36 | -3.87 | 70,153.86 | 16,014,401 | 4.90 | 6,885,799 | 4.40 | 621.35 | 5.47 |
| 18 | 07-Mar | 971.00 | 976.60 | 932.30 | 936.75 | 943.85 | -3.60 | 72,977.93 | 7,737,031 | 2.37 | 3,399,512 | 2.17 | 320.86 | 2.70 |
| 19 | 06-Mar | 976.00 | 984.10 | 962.20 | 971.70 | 972.64 | -0.02 | 75,700.72 | 3,928,358 | 1.20 | 1,973,078 | 1.26 | 191.91 | 1.57 |
| 20 | 05-Mar | 984.25 | 995.25 | 970.65 | 971.85 | 979.77 | -1.59 | 75,712.41 | 3,944,062 | 1.21 | 2,258,558 | 1.44 | 221.29 | 1.79 |
| 21 | 04-Mar | 978.00 | 1,003.60 | 966.95 | 987.60 | 989.03 | 0.37 | 76,939.42 | 3,271,190 | 1.00 | 1,565,521 | 1.00 | 154.83 | 1.24 |
| 22 | 03-Mar | 978.95 | 986.30 | 947.00 | 984.00 | 966.42 | -0.62 | 76,658.00 | 6,158,061 | 1.88 | 2,427,460 | 1.55 | 234.59 | 1.93 |
| 23 | 28-Feb | 1,040.00 | 1,040.65 | 970.10 | 990.10 | 990.26 | -5.41 | 77,134.18 | 55,666,745 | 17.02 | 28,646,394 | 18.30 | 2,836.74 | 22.75 |
| 24 | 27-Feb | 1,046.90 | 1,063.30 | 1,040.70 | 1,046.70 | 1,049.89 | 1.20 | 81,543.63 | 5,951,737 | 1.82 | 3,304,382 | 2.11 | 346.92 | 2.62 |
| 25 | 25-Feb | 1,028.20 | 1,041.70 | 1,026.35 | 1,034.25 | 1,034.63 | 0.50 | 80,573.71 | 3,628,538 | 1.11 | 2,104,985 | 1.34 | 217.79 | 1.67 |
| 26 | 24-Feb | 1,030.10 | 1,038.75 | 1,021.10 | 1,029.15 | 1,028.57 | -1.40 | 80,176.39 | 3,074,297 | 0.94 | 1,691,706 | 1.08 | 174.00 | 1.34 |
| 27 | 21-Feb | 1,041.55 | 1,055.80 | 1,038.95 | 1,043.75 | 1,045.87 | -0.37 | 81,313.81 | 2,589,619 | 0.79 | 1,593,503 | 1.02 | 166.66 | 1.27 |
| 28 | 20-Feb | 1,029.95 | 1,049.90 | 1,025.60 | 1,047.65 | 1,042.54 | 1.14 | 81,617.64 | 1,819,683 | 0.56 | 1,073,507 | 0.69 | 111.92 | 0.85 |
| 29 | 19-Feb | 1,024.10 | 1,042.05 | 1,015.90 | 1,035.80 | 1,032.47 | 1.14 | 80,694.46 | 2,464,555 | 0.75 | 1,186,859 | 0.76 | 122.54 | 0.94 |
| 30 | 18-Feb | 1,045.00 | 1,051.50 | 1,021.35 | 1,024.10 | 1,031.04 | -2.30 | 79,782.97 | 2,620,716 | 0.80 | 1,309,980 | 0.84 | 135.06 | 1.04 |
| 31 | 17-Feb | 1,024.40 | 1,050.95 | 1,013.10 | 1,048.25 | 1,040.20 | 2.33 | 81,664.39 | 2,795,714 | 0.85 | 1,200,985 | 0.77 | 124.93 | 0.95 |
| 32 | 14-Feb | 1,049.60 | 1,058.10 | 1,018.20 | 1,024.40 | 1,030.91 | -2.18 | 79,806.34 | 4,036,016 | 1.23 | 1,871,988 | 1.20 | 192.99 | 1.49 |
| 33 | 13-Feb | 1,039.50 | 1,056.95 | 1,025.40 | 1,047.25 | 1,045.76 | 0.73 | 81,586.48 | 4,539,780 | 1.39 | 2,737,035 | 1.75 | 286.23 | 2.17 |
| 34 | 12-Feb | 1,060.45 | 1,063.95 | 1,020.25 | 1,039.65 | 1,038.35 | -1.38 | 80,994.40 | 4,798,340 | 1.47 | 2,092,739 | 1.34 | 217.30 | 1.66 |
| 35 | 11-Feb | 1,063.50 | 1,074.90 | 1,047.65 | 1,054.15 | 1,057.74 | -1.30 | 82,124.03 | 4,109,028 | 1.26 | 2,160,884 | 1.38 | 228.57 | 1.72 |
| 36 | 10-Feb | 1,076.00 | 1,082.00 | 1,062.70 | 1,068.00 | 1,069.56 | -1.03 | 83,203.00 | 4,457,091 | 1.36 | 2,592,004 | 1.66 | 277.23 | 2.06 |
| 37 | 07-Feb | 1,061.50 | 1,086.55 | 1,061.50 | 1,079.10 | 1,074.42 | 1.27 | 84,067.77 | 3,975,043 | 1.22 | 1,902,896 | 1.22 | 204.45 | 1.51 |
| 38 | 06-Feb | 1,062.10 | 1,076.75 | 1,058.05 | 1,065.55 | 1,067.87 | 0.41 | 83,012.15 | 3,889,634 | 1.19 | 1,823,347 | 1.16 | 194.71 | 1.45 |
| 39 | 05-Feb | 1,052.40 | 1,078.70 | 1,052.40 | 1,061.20 | 1,067.88 | 1.34 | 82,673.26 | 5,000,442 | 1.53 | 2,708,926 | 1.73 | 289.28 | 2.15 |
| 40 | 04-Feb | 1,022.45 | 1,053.90 | 1,014.70 | 1,047.15 | 1,038.06 | 3.40 | 81,578.69 | 9,861,468 | 3.01 | 6,323,597 | 4.04 | 656.43 | 5.02 |
| 41 | 03-Feb | 994.00 | 1,023.95 | 990.10 | 1,012.70 | 1,011.26 | 0.33 | 78,894.85 | 3,655,089 | 1.12 | 1,905,418 | 1.22 | 192.69 | 1.51 |
| 42 | 01-Feb | 977.00 | 1,023.00 | 972.40 | 1,009.40 | 1,009.35 | 1.84 | 78,637.76 | 6,054,296 | 1.85 | 1,745,165 | 1.11 | 176.15 | 1.39 |
| 43 | 31-Jan | 957.55 | 999.30 | 953.10 | 991.20 | 984.08 | 3.57 | 77,219.88 | 5,365,839 | 1.64 | 2,408,729 | 1.54 | 237.04 | 1.91 |
| 44 | 30-Jan | 948.30 | 967.40 | 946.10 | 957.05 | 960.48 | 0.92 | 74,559.41 | 4,509,409 | 1.38 | 2,075,371 | 1.33 | 199.34 | 1.65 |
| 45 | 29-Jan | 935.70 | 953.00 | 931.95 | 948.30 | 939.51 | 1.51 | 73,877.74 | 2,571,504 | 0.79 | 1,289,314 | 0.82 | 121.13 | 1.02 |
| 46 | 28-Jan | 937.35 | 948.95 | 925.70 | 934.15 | 937.53 | 0.83 | 72,775.37 | 5,708,478 | 1.75 | 3,215,481 | 2.05 | 301.46 | 2.55 |
| 47 | 27-Jan | 947.00 | 947.00 | 923.70 | 926.45 | 930.32 | -2.56 | 72,175.50 | 3,907,787 | 1.19 | 2,025,376 | 1.29 | 188.42 | 1.61 |
| 48 | 24-Jan | 970.85 | 973.00 | 948.25 | 950.80 | 959.07 | -2.08 | 74,072.50 | 2,938,649 | 0.90 | 1,454,012 | 0.93 | 139.45 | 1.15 |
| 49 | 23-Jan | 965.95 | 988.55 | 962.50 | 970.95 | 976.24 | 0.00 | 75,642.29 | 3,359,986 | 1.03 | 1,873,159 | 1.20 | 182.87 | 1.49 |
| 50 | 22-Jan | 964.45 | 977.55 | 949.15 | 970.95 | 959.03 | 1.08 | 75,642.29 | 2,639,472 | 0.81 | 1,244,120 | 0.79 | 119.31 | 0.99 |
| 51 | 21-Jan | 971.55 | 978.50 | 958.00 | 960.45 | 964.55 | -1.07 | 74,824.29 | 3,369,291 | 1.03 | 1,192,517 | 0.76 | 115.02 | 0.95 |
| 52 | 20-Jan | 966.20 | 980.45 | 948.10 | 970.70 | 966.74 | -0.03 | 75,622.82 | 4,485,164 | 1.37 | 2,204,168 | 1.41 | 213.09 | 1.75 |
| 53 | 17-Jan | 972.85 | 975.60 | 959.00 | 970.95 | 967.73 | -0.45 | 75,642.29 | 3,066,978 | 0.94 | 1,477,810 | 0.94 | 143.01 | 1.17 |
| 54 | 16-Jan | 967.00 | 990.65 | 967.00 | 975.35 | 980.76 | 1.32 | 75,985.08 | 3,948,431 | 1.21 | 1,883,569 | 1.20 | 184.73 | 1.50 |
| 55 | 15-Jan | 971.25 | 983.00 | 954.65 | 962.45 | 966.57 | 0.04 | 74,980.10 | 3,633,812 | 1.11 | 1,699,722 | 1.09 | 164.29 | 1.35 |
| 56 | 14-Jan | 945.10 | 979.30 | 945.10 | 962.10 | 967.95 | 2.12 | 74,952.83 | 5,735,697 | 1.75 | 2,635,436 | 1.68 | 255.10 | 2.09 |
| 57 | 13-Jan | 936.90 | 973.50 | 934.50 | 941.70 | 953.88 | 0.44 | 73,363.56 | 8,752,532 | 2.68 | 3,453,470 | 2.21 | 329.42 | 2.74 |
| 58 | 10-Jan | 971.75 | 975.00 | 933.05 | 937.60 | 948.51 | -4.62 | 73,044.15 | 5,611,356 | 1.72 | 2,124,517 | 1.36 | 201.51 | 1.69 |
| 59 | 09-Jan | 981.05 | 985.35 | 970.40 | 980.90 | 978.18 | -0.02 | 76,417.45 | 3,134,034 | 0.96 | 1,606,711 | 1.03 | 157.17 | 1.28 |
| 60 | 08-Jan | 985.90 | 986.00 | 967.10 | 981.05 | 977.52 | -0.26 | 76,429.14 | 3,781,895 | 1.16 | 1,744,853 | 1.11 | 170.56 | 1.39 |
| 61 | 07-Jan | 970.15 | 994.55 | 970.15 | 983.60 | 984.91 | 1.38 | 76,627.80 | 3,581,533 | 1.09 | 2,053,407 | 1.31 | 202.24 | 1.63 |
| 62 | 06-Jan | 1,004.95 | 1,004.95 | 963.20 | 970.05 | 978.71 | -2.87 | 75,572.18 | 3,370,654 | 1.03 | 1,583,129 | 1.01 | 154.94 | 1.26 |
| 63 | 03-Jan | 993.00 | 1,025.40 | 990.65 | 997.90 | 1,006.74 | 0.66 | 77,741.85 | 5,896,120 | 1.80 | 3,068,667 | 1.96 | 308.93 | 2.44 |
| 64 | 02-Jan | 975.50 | 998.00 | 968.80 | 991.35 | 983.35 | 2.21 | 77,231.57 | 3,956,740 | 1.21 | 2,257,859 | 1.44 | 222.03 | 1.79 |
| 65 | 01-Jan | 958.60 | 979.30 | 953.50 | 969.40 | 970.55 | 0.95 | 75,521.54 | 4,024,591 | 1.23 | 2,393,506 | 1.53 | 232.30 | 1.90 |
| 66 | 31-Dec | 958.00 | 961.45 | 949.05 | 960.15 | 955.89 | -0.35 | 74,800.92 | 2,295,670 | 0.70 | 1,145,963 | 0.73 | 109.54 | 0.91 |
| 67 | 30-Dec | 953.30 | 973.50 | 948.85 | 963.50 | 961.70 | 1.05 | 75,061.90 | 8,165,774 | 2.50 | 4,735,589 | 3.02 | 455.42 | 3.76 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK