| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 968.85 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 26-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 841.47 | Low52 Price: 637.0 | Barrier: 793.65; Drift%: -1.92 |
| Basic Industry: Private Sector Bank | Total Equity: 779,106,092 | Low52 Date: 07-Apr-2025 | SHP: 15.44 / 31.6 / 35.0 / 17.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 194 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 874.4 / 826.0 | Week: 968.85 / 911.95 | Day: 784.75 / 754.0 | Sis67: 171 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 772.20 | 784.75 | 754.00 | 778.70 | 765.14 | -0.88 | 60,668.99 | 2,481,604 | 2.15 | 1,103,540 | 2.70 | 84.44 | 82 |
| 2 | 01-Apr | 765.95 | 793.65 | 765.95 | 785.65 | 782.27 | 4.41 | 61,210.47 | 4,336,917 | 3.76 | 2,264,389 | 5.53 | 177.14 | 169 |
| 3 | 30-Mar | 781.00 | 784.00 | 750.50 | 752.45 | 760.60 | -5.06 | 58,623.84 | 7,093,604 | 6.15 | 2,943,496 | 7.19 | 223.88 | 220 |
| 4 | 27-Mar | 809.00 | 816.20 | 785.30 | 792.55 | 794.34 | -3.16 | 61,748.05 | 6,211,886 | 5.39 | 3,475,584 | 8.49 | 276.08 | 259 |
| 5 | 25-Mar | 802.95 | 834.30 | 802.95 | 818.40 | 820.80 | 2.65 | 63,762.04 | 3,095,936 | 2.68 | 1,104,505 | 2.70 | 90.66 | 82 |
| 6 | 24-Mar | 789.85 | 802.15 | 771.70 | 797.25 | 787.47 | 2.43 | 62,114.23 | 6,347,812 | 5.50 | 2,966,309 | 7.25 | 233.59 | 221 |
| 7 | 23-Mar | 806.30 | 809.00 | 771.90 | 778.35 | 788.76 | -4.92 | 60,641.72 | 7,448,050 | 6.46 | 4,470,263 | 10.92 | 352.60 | 334 |
| 8 | 20-Mar | 822.00 | 837.00 | 813.10 | 818.60 | 821.76 | 0.28 | 63,777.62 | 7,872,290 | 6.83 | 4,694,954 | 11.47 | 385.81 | 350 |
| 9 | 19-Mar | 828.20 | 831.25 | 812.95 | 816.30 | 820.82 | -3.07 | 63,598.43 | 5,080,824 | 4.40 | 2,455,212 | 6.00 | 201.53 | 183 |
| 10 | 18-Mar | 819.60 | 847.90 | 815.60 | 842.15 | 833.71 | 2.59 | 65,612.42 | 4,695,600 | 4.07 | 2,158,140 | 5.27 | 179.93 | 161 |
| 11 | 17-Mar | 825.00 | 825.00 | 808.00 | 820.85 | 816.10 | -0.51 | 63,952.92 | 3,713,235 | 3.22 | 2,032,631 | 4.97 | 165.88 | 152 |
| 12 | 16-Mar | 814.55 | 830.00 | 806.20 | 825.05 | 820.97 | 1.31 | 64,280.15 | 3,107,008 | 2.69 | 1,388,823 | 3.39 | 114.02 | 104 |
| 13 | 13-Mar | 827.00 | 833.15 | 804.80 | 814.40 | 813.69 | -2.04 | 63,450.40 | 5,606,889 | 4.86 | 2,456,569 | 6.00 | 199.89 | 183 |
| 14 | 12-Mar | 870.00 | 870.50 | 828.00 | 831.35 | 838.99 | -5.22 | 64,770.98 | 7,514,347 | 6.51 | 2,802,107 | 6.85 | 235.09 | 209 |
| 15 | 11-Mar | 897.20 | 907.50 | 873.15 | 877.15 | 889.65 | -2.40 | 68,339.29 | 2,754,525 | 2.39 | 1,258,944 | 3.08 | 112.00 | 94 |
| 16 | 10-Mar | 892.00 | 904.05 | 885.00 | 898.70 | 895.76 | 1.99 | 70,018.26 | 4,547,967 | 3.94 | 2,412,285 | 5.89 | 216.08 | 180 |
| 17 | 09-Mar | 899.00 | 900.00 | 870.55 | 881.20 | 879.47 | -3.99 | 68,654.83 | 3,362,985 | 2.92 | 1,575,661 | 3.85 | 138.57 | 118 |
| 18 | 06-Mar | 935.00 | 942.90 | 912.05 | 917.85 | 931.65 | -2.06 | 71,510.25 | 1,153,433 | 1.00 | 409,265 | 1.00 | 38.13 | 31 |
| 19 | 05-Mar | 930.05 | 947.55 | 926.95 | 937.20 | 937.01 | 1.04 | 73,017.82 | 1,949,212 | 1.69 | 741,565 | 1.81 | 69.49 | 55 |
| 20 | 04-Mar | 930.00 | 942.95 | 916.70 | 927.55 | 927.16 | -1.59 | 72,265.99 | 2,527,046 | 2.19 | 1,038,597 | 2.54 | 96.29 | 78 |
| 21 | 02-Mar | 939.00 | 955.95 | 933.20 | 942.50 | 944.72 | -1.49 | 73,430.75 | 1,568,186 | 1.36 | 485,932 | 1.19 | 45.91 | 36 |
| 22 | 27-Feb | 963.00 | 968.00 | 951.20 | 956.75 | 958.25 | -0.81 | 74,540.98 | 3,745,120 | 3.25 | 2,261,631 | 5.53 | 216.72 | 169 |
| 23 | 26-Feb | 938.00 | 968.85 | 936.30 | 964.60 | 955.73 | 2.91 | 75,152.57 | 8,974,624 | 7.78 | 5,443,370 | 13.30 | 520.24 | 406 |
| 24 | 25-Feb | 934.00 | 941.85 | 932.10 | 937.35 | 937.07 | 0.64 | 73,029.51 | 1,173,030 | 1.02 | 615,274 | 1.50 | 57.66 | 46 |
| 25 | 24-Feb | 919.75 | 934.40 | 912.00 | 931.40 | 926.55 | 1.27 | 72,565.94 | 3,079,572 | 2.67 | 1,349,103 | 3.30 | 125.00 | 101 |
| 26 | 23-Feb | 926.05 | 934.65 | 911.95 | 919.75 | 920.06 | -0.68 | 71,658.28 | 4,217,172 | 3.66 | 2,401,608 | 5.87 | 220.96 | 179 |
| 27 | 20-Feb | 934.00 | 947.90 | 922.65 | 926.05 | 937.37 | -0.14 | 72,149.12 | 6,462,199 | 5.60 | 3,714,834 | 9.08 | 348.22 | 277 |
| 28 | 19-Feb | 944.50 | 944.50 | 923.20 | 927.35 | 936.10 | -1.83 | 72,250.40 | 2,641,817 | 2.29 | 1,682,735 | 4.11 | 157.52 | 126 |
| 29 | 18-Feb | 944.00 | 950.00 | 932.80 | 944.65 | 942.53 | 0.09 | 73,598.26 | 3,474,257 | 3.01 | 2,344,099 | 5.73 | 220.94 | 175 |
| 30 | 17-Feb | 931.90 | 952.20 | 928.20 | 943.80 | 944.22 | 1.28 | 73,532.03 | 6,284,594 | 5.45 | 4,184,854 | 10.23 | 395.14 | 312 |
| 31 | 16-Feb | 930.00 | 933.70 | 912.15 | 931.90 | 926.22 | 0.63 | 72,604.90 | 2,098,887 | 1.82 | 991,560 | 2.42 | 91.84 | 74 |
| 32 | 13-Feb | 922.00 | 929.95 | 903.35 | 926.05 | 919.11 | 0.36 | 72,149.12 | 2,860,622 | 2.48 | 1,621,038 | 3.96 | 148.99 | 121 |
| 33 | 12-Feb | 928.70 | 937.00 | 915.00 | 922.70 | 927.74 | -0.25 | 71,888.12 | 3,082,642 | 2.67 | 1,633,541 | 3.99 | 151.55 | 122 |
| 34 | 11-Feb | 927.90 | 928.30 | 915.00 | 925.00 | 922.95 | -0.28 | 72,067.00 | 2,473,671 | 2.14 | 1,637,523 | 4.00 | 151.14 | 122 |
| 35 | 10-Feb | 927.90 | 933.00 | 920.00 | 927.60 | 926.73 | -0.03 | 72,269.88 | 2,768,617 | 2.40 | 1,821,151 | 4.45 | 168.77 | 136 |
| 36 | 09-Feb | 910.00 | 936.95 | 900.35 | 927.90 | 925.80 | 2.69 | 72,293.25 | 6,863,941 | 5.95 | 4,511,096 | 11.02 | 417.64 | 337 |
| 37 | 06-Feb | 909.10 | 917.05 | 895.00 | 903.60 | 900.68 | -1.18 | 70,400.03 | 2,711,855 | 2.35 | 1,480,029 | 3.62 | 133.30 | 106 |
| 38 | 05-Feb | 918.10 | 922.15 | 902.30 | 914.40 | 910.71 | -0.75 | 71,241.46 | 2,552,518 | 2.21 | 1,266,272 | 3.09 | 115.32 | 91 |
| 39 | 04-Feb | 922.00 | 932.00 | 915.80 | 921.30 | 923.64 | -0.12 | 71,779.04 | 2,883,259 | 2.50 | 1,789,366 | 4.37 | 165.27 | 128 |
| 40 | 03-Feb | 951.30 | 959.60 | 916.35 | 922.40 | 938.94 | 1.33 | 71,864.75 | 9,608,114 | 8.33 | 4,595,002 | 11.23 | 431.44 | 329 |
| 41 | 02-Feb | 889.00 | 914.50 | 884.35 | 910.25 | 902.17 | 1.64 | 70,918.13 | 3,762,702 | 3.26 | 2,250,559 | 5.50 | 203.04 | 161 |
| 42 | 01-Feb | 894.10 | 906.00 | 863.30 | 895.60 | 893.06 | -0.06 | 69,776.74 | 2,530,553 | 2.19 | 1,061,273 | 2.59 | 94.78 | 76 |
| 43 | 30-Jan | 892.10 | 902.75 | 888.20 | 896.10 | 896.15 | -0.26 | 69,815.70 | 2,867,342 | 2.49 | 1,649,675 | 4.03 | 147.84 | 118 |
| 44 | 29-Jan | 899.90 | 904.50 | 890.70 | 898.40 | 897.54 | -0.37 | 69,994.89 | 4,382,116 | 3.80 | 2,412,336 | 5.89 | 216.52 | 173 |
| 45 | 28-Jan | 898.75 | 903.00 | 877.65 | 901.70 | 892.59 | 0.78 | 70,252.00 | 2,982,683 | 2.59 | 1,593,270 | 3.89 | 142.21 | 114 |
| 46 | 27-Jan | 875.00 | 897.00 | 851.15 | 894.75 | 879.62 | 0.26 | 69,710.52 | 8,419,598 | 7.30 | 3,520,688 | 8.60 | 309.69 | 252 |
| 47 | 23-Jan | 900.05 | 914.60 | 888.25 | 892.45 | 905.67 | -1.11 | 69,531.32 | 5,907,525 | 5.12 | 3,228,190 | 7.89 | 292.37 | 231 |
| 48 | 22-Jan | 911.00 | 916.20 | 892.90 | 902.45 | 902.56 | -0.52 | 70,310.43 | 2,338,485 | 2.03 | 1,032,681 | 2.52 | 93.21 | 74 |
| 49 | 21-Jan | 908.00 | 919.15 | 891.45 | 907.15 | 906.86 | 0.22 | 70,676.61 | 3,567,143 | 3.09 | 1,301,359 | 3.18 | 118.02 | 93 |
| 50 | 20-Jan | 946.00 | 948.00 | 899.05 | 905.15 | 917.21 | -4.70 | 70,520.79 | 6,701,234 | 5.81 | 3,326,658 | 8.13 | 305.12 | 238 |
| 51 | 19-Jan | 947.95 | 961.90 | 941.45 | 949.80 | 950.45 | -0.42 | 73,999.50 | 5,455,304 | 4.73 | 3,537,857 | 8.64 | 336.26 | 254 |
| 52 | 16-Jan | 945.00 | 960.20 | 938.05 | 953.85 | 951.55 | 0.99 | 74,315.03 | 10,345,071 | 8.97 | 6,914,922 | 16.90 | 657.99 | 496 |
| 53 | 14-Jan | 913.00 | 948.90 | 905.00 | 944.50 | 940.66 | 3.73 | 73,586.57 | 11,559,313 | 10.02 | 6,899,785 | 16.86 | 649.04 | 494 |
| 54 | 13-Jan | 909.00 | 913.70 | 897.50 | 910.55 | 903.72 | 0.56 | 70,941.51 | 3,958,844 | 3.43 | 2,606,116 | 6.37 | 235.52 | 187 |
| 55 | 12-Jan | 880.20 | 907.95 | 879.10 | 905.45 | 894.25 | 2.63 | 70,544.16 | 4,015,935 | 3.48 | 2,155,033 | 5.27 | 192.71 | 154 |
| 56 | 09-Jan | 878.05 | 892.00 | 878.05 | 882.25 | 884.28 | -0.14 | 68,736.63 | 2,515,780 | 2.18 | 1,284,070 | 3.14 | 113.55 | 92 |
| 57 | 08-Jan | 897.00 | 902.75 | 876.10 | 883.45 | 884.74 | -1.60 | 68,830.13 | 3,567,518 | 3.09 | 1,785,711 | 4.36 | 157.99 | 128 |
| 58 | 07-Jan | 914.50 | 924.70 | 892.85 | 897.85 | 903.24 | -1.79 | 69,952.04 | 2,952,528 | 2.56 | 1,183,711 | 2.89 | 106.92 | 85 |
| 59 | 06-Jan | 898.00 | 924.00 | 886.50 | 914.25 | 913.56 | 1.59 | 71,229.77 | 8,308,942 | 7.20 | 4,358,973 | 10.65 | 398.22 | 312 |
| 60 | 05-Jan | 905.00 | 910.00 | 892.50 | 899.95 | 902.27 | -0.28 | 70,115.65 | 2,521,435 | 2.19 | 1,260,650 | 3.08 | 113.74 | 90 |
| 61 | 02-Jan | 896.00 | 909.75 | 890.25 | 902.45 | 902.96 | 1.38 | 70,310.43 | 6,250,730 | 5.42 | 3,372,822 | 8.24 | 304.55 | 242 |
| 62 | 01-Jan | 865.45 | 891.60 | 863.50 | 890.20 | 883.10 | 3.01 | 69,356.02 | 4,244,931 | 3.68 | 1,936,096 | 4.73 | 170.98 | 139 |
| 63 | 31-Dec | 841.50 | 869.60 | 836.55 | 864.20 | 860.16 | 2.70 | 67,330.35 | 2,887,744 | 2.50 | 1,280,445 | 3.13 | 110.14 | 92 |
| 64 | 30-Dec | 839.60 | 844.10 | 833.25 | 841.50 | 839.49 | 0.23 | 65,561.78 | 4,409,838 | 3.82 | 2,501,746 | 6.11 | 210.02 | 179 |
| 65 | 29-Dec | 849.80 | 854.55 | 836.60 | 839.60 | 843.86 | -1.21 | 65,413.75 | 1,907,670 | 1.65 | 1,049,877 | 2.57 | 88.59 | 75 |
| 66 | 26-Dec | 841.05 | 858.90 | 837.10 | 849.85 | 852.34 | 0.21 | 66,212.33 | 4,257,972 | 3.69 | 2,243,041 | 5.48 | 191.18 | 161 |
| 67 | 24-Dec | 850.00 | 858.85 | 844.20 | 848.05 | 850.98 | -0.22 | 66,072.09 | 1,947,886 | 1.69 | 807,150 | 1.97 | 68.69 | 58 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK