| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,550.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 19-Jun-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 / 29.53 / 36.32 / 17.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.10 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 1,003.6 / 606.0 | Week: 838.0 / 750.0 | Day: 786.7 / 761.0 | Float67: 3.99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 783.00 | 786.70 | 761.00 | 769.95 | 770.46 | -1.57 | 59,983.30 | 8,134,620 | 1.92 | 2,611,346 | 1.40 | 201.19 | 1.87 |
| 2 | 20-May | 785.00 | 799.70 | 780.05 | 782.25 | 789.07 | -0.23 | 60,941.54 | 6,637,953 | 1.56 | 2,556,046 | 1.37 | 201.69 | 1.83 |
| 3 | 19-May | 779.90 | 791.95 | 770.30 | 784.05 | 782.34 | 0.49 | 61,081.77 | 7,193,105 | 1.70 | 2,140,602 | 1.14 | 167.47 | 1.53 |
| 4 | 16-May | 750.00 | 785.50 | 750.00 | 780.20 | 767.39 | -0.04 | 60,781.83 | 27,168,178 | 6.40 | 11,004,453 | 5.88 | 844.47 | 7.87 |
| 5 | 15-May | 778.00 | 782.65 | 757.85 | 780.50 | 774.91 | -0.11 | 60,805.20 | 7,350,633 | 1.73 | 2,226,100 | 1.19 | 172.50 | 1.59 |
| 6 | 14-May | 775.00 | 786.40 | 764.55 | 781.35 | 774.94 | 1.46 | 60,871.42 | 9,164,606 | 2.16 | 3,607,955 | 1.93 | 279.59 | 2.58 |
| 7 | 13-May | 794.00 | 804.00 | 769.05 | 770.10 | 780.24 | -2.33 | 59,994.98 | 10,848,937 | 2.56 | 4,736,570 | 2.53 | 369.57 | 3.39 |
| 8 | 12-May | 835.00 | 838.00 | 786.00 | 788.50 | 802.04 | -3.63 | 61,428.45 | 14,573,162 | 3.43 | 5,138,523 | 2.75 | 412.13 | 3.68 |
| 9 | 09-May | 805.50 | 826.45 | 805.50 | 818.20 | 818.13 | -1.04 | 63,742.24 | 5,074,137 | 1.20 | 2,339,919 | 1.25 | 191.44 | 1.67 |
| 10 | 08-May | 835.00 | 844.25 | 816.00 | 826.80 | 828.65 | -0.84 | 64,412.22 | 13,290,700 | 3.13 | 7,646,127 | 4.09 | 633.60 | 5.47 |
| 11 | 07-May | 827.00 | 842.00 | 816.10 | 833.80 | 830.10 | 0.24 | 64,957.56 | 9,432,595 | 2.22 | 4,692,700 | 2.51 | 389.54 | 3.36 |
| 12 | 06-May | 846.75 | 851.25 | 821.90 | 831.80 | 833.75 | -1.77 | 64,801.75 | 10,040,705 | 2.37 | 5,284,338 | 2.83 | 440.58 | 3.78 |
| 13 | 05-May | 855.00 | 862.00 | 840.55 | 846.75 | 847.64 | -0.73 | 65,966.44 | 7,875,811 | 1.86 | 3,750,829 | 2.01 | 317.94 | 2.68 |
| 14 | 02-May | 835.00 | 863.50 | 833.10 | 853.00 | 853.57 | 1.74 | 66,453.00 | 9,074,101 | 2.14 | 2,824,920 | 1.51 | 241.13 | 2.02 |
| 15 | 30-Apr | 820.00 | 843.10 | 810.05 | 838.40 | 825.85 | 0.17 | 65,315.93 | 20,241,775 | 4.77 | 7,991,490 | 4.27 | 659.98 | 5.72 |
| 16 | 29-Apr | 841.95 | 852.00 | 828.55 | 836.95 | 839.07 | 0.77 | 65,202.96 | 8,769,289 | 2.07 | 2,716,555 | 1.45 | 227.94 | 1.94 |
| 17 | 28-Apr | 828.00 | 841.80 | 821.05 | 830.55 | 831.53 | 1.00 | 64,704.37 | 6,929,801 | 1.63 | 2,248,891 | 1.20 | 187.00 | 1.61 |
| 18 | 25-Apr | 822.00 | 829.00 | 807.35 | 822.35 | 820.55 | 0.32 | 64,065.54 | 11,724,192 | 2.76 | 3,766,798 | 2.01 | 309.08 | 2.70 |
| 19 | 24-Apr | 795.00 | 837.50 | 793.30 | 819.75 | 823.90 | 3.22 | 63,862.99 | 22,577,201 | 5.32 | 6,116,348 | 3.27 | 503.93 | 4.38 |
| 20 | 23-Apr | 797.45 | 805.00 | 782.00 | 794.20 | 793.97 | 0.85 | 61,872.51 | 10,657,940 | 2.51 | 3,432,759 | 1.84 | 272.55 | 2.46 |
| 21 | 22-Apr | 790.00 | 808.00 | 775.40 | 787.50 | 793.03 | -4.91 | 61,350.54 | 25,698,945 | 6.06 | 8,893,773 | 4.76 | 705.30 | 6.36 |
| 22 | 21-Apr | 802.00 | 841.90 | 798.35 | 828.20 | 826.36 | 4.22 | 64,521.29 | 15,639,685 | 3.69 | 5,499,164 | 2.94 | 454.43 | 3.93 |
| 23 | 17-Apr | 788.25 | 801.00 | 777.30 | 794.70 | 791.88 | 0.82 | 61,911.46 | 13,986,710 | 3.30 | 5,235,374 | 2.80 | 414.58 | 3.75 |
| 24 | 16-Apr | 747.00 | 794.40 | 733.00 | 788.25 | 771.92 | 7.11 | 61,408.97 | 31,252,589 | 7.36 | 8,357,157 | 4.47 | 645.11 | 5.98 |
| 25 | 15-Apr | 705.00 | 741.00 | 693.05 | 735.90 | 726.95 | 6.73 | 57,330.62 | 12,452,925 | 2.93 | 4,521,428 | 2.42 | 328.69 | 3.59 |
| 26 | 11-Apr | 684.95 | 694.00 | 675.50 | 689.50 | 682.95 | 1.61 | 53,715.81 | 5,019,467 | 1.18 | 2,417,028 | 1.29 | 165.07 | 1.92 |
| 27 | 09-Apr | 679.65 | 683.30 | 670.25 | 678.55 | 677.98 | -0.16 | 52,862.74 | 4,243,562 | 1.00 | 1,869,995 | 1.00 | 126.78 | 1.49 |
| 28 | 08-Apr | 684.90 | 695.90 | 673.00 | 679.65 | 681.63 | 0.55 | 52,948.44 | 5,639,989 | 1.33 | 2,188,335 | 1.17 | 149.16 | 1.74 |
| 29 | 07-Apr | 637.00 | 678.65 | 637.00 | 675.90 | 663.53 | -0.89 | 52,656.29 | 9,382,614 | 2.21 | 3,472,374 | 1.86 | 230.40 | 2.76 |
| 30 | 04-Apr | 701.00 | 704.90 | 675.65 | 682.00 | 685.61 | -3.86 | 53,131.00 | 9,627,949 | 2.27 | 3,995,489 | 2.14 | 273.93 | 3.17 |
| 31 | 03-Apr | 694.95 | 714.70 | 693.50 | 709.40 | 707.48 | 0.99 | 55,266.12 | 6,972,769 | 1.64 | 2,524,310 | 1.35 | 178.59 | 2.01 |
| 32 | 02-Apr | 682.70 | 708.40 | 675.00 | 702.45 | 694.29 | 2.89 | 54,724.68 | 14,993,840 | 3.53 | 7,674,936 | 4.10 | 532.86 | 6.10 |
| 33 | 01-Apr | 649.00 | 689.80 | 646.85 | 682.70 | 679.29 | 5.06 | 53,186.05 | 14,019,630 | 3.30 | 4,019,255 | 2.15 | 273.02 | 3.19 |
| 34 | 28-Mar | 672.00 | 673.95 | 643.50 | 649.85 | 656.57 | -3.52 | 50,626.85 | 8,807,815 | 2.08 | 3,492,637 | 1.87 | 229.32 | 2.77 |
| 35 | 27-Mar | 655.30 | 676.75 | 640.50 | 673.55 | 661.34 | 2.78 | 52,473.21 | 21,589,495 | 5.09 | 10,932,997 | 5.85 | 723.04 | 8.68 |
| 36 | 26-Mar | 637.40 | 662.50 | 637.40 | 655.30 | 655.54 | 2.86 | 51,051.44 | 23,506,399 | 5.54 | 10,357,104 | 5.54 | 678.95 | 8.23 |
| 37 | 25-Mar | 670.20 | 672.85 | 633.60 | 637.05 | 644.59 | -4.84 | 49,629.67 | 18,615,476 | 4.39 | 9,113,757 | 4.87 | 587.46 | 7.24 |
| 38 | 24-Mar | 692.00 | 693.75 | 665.15 | 669.45 | 673.43 | -2.54 | 52,153.80 | 14,649,992 | 3.45 | 9,270,544 | 4.96 | 624.31 | 7.36 |
| 39 | 21-Mar | 685.00 | 693.85 | 672.30 | 686.90 | 683.08 | 0.41 | 53,513.25 | 14,265,415 | 3.36 | 8,662,268 | 4.63 | 591.70 | 6.88 |
| 40 | 20-Mar | 697.50 | 701.00 | 681.00 | 684.10 | 688.93 | -1.24 | 53,295.12 | 8,918,567 | 2.10 | 5,650,386 | 3.02 | 389.27 | 4.49 |
| 41 | 19-Mar | 685.00 | 700.80 | 682.55 | 692.70 | 692.79 | 1.65 | 53,965.10 | 11,120,576 | 2.62 | 6,056,508 | 3.24 | 419.59 | 4.81 |
| 42 | 18-Mar | 685.95 | 686.80 | 670.60 | 681.45 | 678.58 | 0.60 | 53,088.67 | 12,117,539 | 2.86 | 4,529,196 | 2.42 | 307.34 | 3.60 |
| 43 | 17-Mar | 705.00 | 709.90 | 675.00 | 677.40 | 693.49 | 0.75 | 52,773.15 | 22,353,235 | 5.27 | 6,283,151 | 3.36 | 435.73 | 4.99 |
| 44 | 13-Mar | 690.00 | 706.90 | 667.65 | 672.35 | 683.33 | -1.80 | 52,379.73 | 31,592,987 | 7.44 | 6,330,706 | 3.39 | 432.60 | 5.03 |
| 45 | 12-Mar | 630.00 | 697.65 | 606.00 | 684.70 | 672.37 | 4.38 | 53,341.86 | 108,682,122 | 25.61 | 14,282,748 | 7.64 | 960.33 | 11.34 |
| 46 | 11-Mar | 810.45 | 810.45 | 649.00 | 655.95 | 691.22 | -27.16 | 51,102.08 | 101,075,220 | 23.82 | 31,916,680 | 17.07 | 2,206.14 | 25.35 |
| 47 | 10-Mar | 895.00 | 913.35 | 881.10 | 900.50 | 902.36 | -3.87 | 70,153.86 | 16,014,401 | 3.77 | 6,885,799 | 3.68 | 621.35 | 5.47 |
| 48 | 07-Mar | 971.00 | 976.60 | 932.30 | 936.75 | 943.85 | -3.60 | 72,977.93 | 7,737,031 | 1.82 | 3,399,512 | 1.82 | 320.86 | 2.70 |
| 49 | 06-Mar | 976.00 | 984.10 | 962.20 | 971.70 | 972.64 | -0.02 | 75,700.72 | 3,928,358 | 0.93 | 1,973,078 | 1.06 | 191.91 | 1.57 |
| 50 | 05-Mar | 984.25 | 995.25 | 970.65 | 971.85 | 979.77 | -1.59 | 75,712.41 | 3,944,062 | 0.93 | 2,258,558 | 1.21 | 221.29 | 1.79 |
| 51 | 04-Mar | 978.00 | 1,003.60 | 966.95 | 987.60 | 989.03 | 0.37 | 76,939.42 | 3,271,190 | 0.77 | 1,565,521 | 0.84 | 154.83 | 1.24 |
| 52 | 03-Mar | 978.95 | 986.30 | 947.00 | 984.00 | 966.42 | -0.62 | 76,658.00 | 6,158,061 | 1.45 | 2,427,460 | 1.30 | 234.59 | 1.93 |
| 53 | 28-Feb | 1,040.00 | 1,040.65 | 970.10 | 990.10 | 990.26 | -5.41 | 77,134.18 | 55,666,745 | 13.12 | 28,646,394 | 15.32 | 2,836.74 | 22.75 |
| 54 | 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 | 1.40 | 3,304,382 | 1.77 | 346.92 | 2.62 |
| 55 | 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 | 0.86 | 2,104,985 | 1.13 | 217.79 | 1.67 |
| 56 | 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 | 0.72 | 1,691,706 | 0.90 | 174.00 | 1.34 |
| 57 | 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 | 0.61 | 1,593,503 | 0.85 | 166.66 | 1.27 |
| 58 | 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 | 0.43 | 1,073,507 | 0.57 | 111.92 | 0.85 |
| 59 | 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 | 0.58 | 1,186,859 | 0.63 | 122.54 | 0.94 |
| 60 | 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 | 0.62 | 1,309,980 | 0.70 | 135.06 | 1.04 |
| 61 | 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 | 0.66 | 1,200,985 | 0.64 | 124.93 | 0.95 |
| 62 | 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 | 0.95 | 1,871,988 | 1.00 | 192.99 | 1.49 |
| 63 | 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 | 1.07 | 2,737,035 | 1.46 | 286.23 | 2.17 |
| 64 | 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 | 1.13 | 2,092,739 | 1.12 | 217.30 | 1.66 |
| 65 | 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 | 0.97 | 2,160,884 | 1.16 | 228.57 | 1.72 |
| 66 | 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 | 1.05 | 2,592,004 | 1.39 | 277.23 | 2.06 |
| 67 | 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 | 0.94 | 1,902,896 | 1.02 | 204.45 | 1.51 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK