| Macro-sector: Financial Services | Band: 20 | High52 Price: 760.9 | Mkt_Cap Category: Micro-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 19-Jun-2024 | Bumper: 493.85; Drift%: -0.86 |
| Industry: Banks | Face Value: 10 | Low52 Price: 363.8 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 105,047,107 | Low52 Date: 21-Jan-2025 | SHP: 22.28 / 0.89 / 15.89 / 60.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.18 | ||||
| High/Low Price | Quarter: 491.0 / 363.8 | Month: 491.0 / 393.0 | Week: 523.95 / 492.9 | Day: 495.45 / 487.2 | Float67: 0.23 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 493.85 | 495.45 | 487.20 | 489.65 | 491.33 | -0.47 | 5,143.63 | 93,188 | 1.00 | 43,674 | 1.14 | 2.15 | 0.07 |
| 2 | 21-May | 494.95 | 496.90 | 485.20 | 491.95 | 490.71 | -0.20 | 5,167.79 | 146,035 | 1.57 | 83,342 | 2.18 | 4.09 | 0.13 |
| 3 | 20-May | 490.05 | 503.50 | 490.05 | 492.95 | 496.33 | 0.81 | 5,178.30 | 287,497 | 3.09 | 76,471 | 2.00 | 3.80 | 0.12 |
| 4 | 19-May | 499.80 | 510.05 | 484.20 | 489.00 | 496.94 | -1.68 | 5,136.00 | 465,849 | 5.00 | 297,860 | 7.79 | 14.80 | 0.47 |
| 5 | 16-May | 502.75 | 509.20 | 492.90 | 497.35 | 499.27 | -1.36 | 5,224.52 | 208,276 | 2.23 | 107,963 | 2.82 | 5.39 | 0.17 |
| 6 | 15-May | 518.40 | 518.40 | 497.35 | 504.20 | 508.53 | -1.30 | 5,296.48 | 242,554 | 2.60 | 128,844 | 3.37 | 6.55 | 0.20 |
| 7 | 14-May | 520.00 | 523.95 | 508.30 | 510.85 | 517.53 | -1.45 | 5,366.33 | 242,187 | 2.60 | 128,755 | 3.37 | 6.66 | 0.20 |
| 8 | 13-May | 508.00 | 520.00 | 501.10 | 518.35 | 510.38 | 2.71 | 5,445.12 | 298,086 | 3.20 | 193,831 | 5.07 | 9.89 | 0.30 |
| 9 | 12-May | 505.00 | 508.00 | 495.00 | 504.65 | 501.89 | 5.41 | 5,301.20 | 200,005 | 2.15 | 119,770 | 3.13 | 6.01 | 0.19 |
| 10 | 09-May | 475.00 | 485.05 | 475.00 | 478.75 | 479.81 | -1.36 | 5,029.13 | 124,286 | 1.33 | 60,152 | 1.57 | 2.89 | 0.09 |
| 11 | 08-May | 498.00 | 498.00 | 480.60 | 485.35 | 490.09 | -1.43 | 5,098.46 | 113,342 | 1.22 | 53,830 | 1.41 | 2.64 | 0.08 |
| 12 | 07-May | 494.00 | 499.00 | 482.55 | 492.40 | 493.72 | -1.51 | 5,172.52 | 148,832 | 1.60 | 59,440 | 1.55 | 2.93 | 0.09 |
| 13 | 06-May | 504.00 | 514.35 | 493.15 | 499.95 | 501.23 | -1.54 | 5,251.83 | 303,430 | 3.26 | 194,900 | 5.10 | 9.77 | 0.30 |
| 14 | 05-May | 499.80 | 514.70 | 491.30 | 507.75 | 502.52 | 1.65 | 5,333.77 | 183,608 | 1.97 | 98,029 | 2.56 | 4.93 | 0.15 |
| 15 | 02-May | 498.00 | 507.50 | 493.85 | 499.50 | 501.64 | -0.20 | 5,247.10 | 158,488 | 1.70 | 56,031 | 1.47 | 2.81 | 0.09 |
| 16 | 30-Apr | 501.00 | 519.25 | 477.95 | 500.50 | 498.74 | -4.78 | 5,257.61 | 1,209,857 | 12.98 | 381,818 | 9.99 | 19.04 | 0.60 |
| 17 | 29-Apr | 521.00 | 530.45 | 513.05 | 525.65 | 521.97 | 1.74 | 5,521.80 | 291,725 | 3.13 | 129,335 | 3.38 | 6.75 | 0.20 |
| 18 | 28-Apr | 501.90 | 520.40 | 501.90 | 516.65 | 511.65 | 2.94 | 5,427.26 | 276,146 | 2.96 | 129,251 | 3.38 | 6.61 | 0.20 |
| 19 | 25-Apr | 515.10 | 518.40 | 494.55 | 501.90 | 502.92 | -2.54 | 5,272.31 | 312,039 | 3.35 | 135,889 | 3.55 | 6.83 | 0.21 |
| 20 | 24-Apr | 514.00 | 527.95 | 510.00 | 515.00 | 520.09 | 0.33 | 5,409.00 | 268,524 | 2.88 | 124,792 | 3.26 | 6.49 | 0.19 |
| 21 | 23-Apr | 516.00 | 519.90 | 498.00 | 513.30 | 511.40 | 1.36 | 5,392.07 | 283,754 | 3.04 | 95,629 | 2.50 | 4.89 | 0.15 |
| 22 | 22-Apr | 506.50 | 515.00 | 502.30 | 506.40 | 510.23 | -0.61 | 5,319.59 | 235,143 | 2.52 | 106,728 | 2.79 | 5.45 | 0.17 |
| 23 | 21-Apr | 505.00 | 515.00 | 499.00 | 509.50 | 507.39 | 1.54 | 5,352.15 | 543,600 | 5.83 | 218,051 | 5.70 | 11.06 | 0.34 |
| 24 | 17-Apr | 469.30 | 503.90 | 466.05 | 501.75 | 492.53 | 6.91 | 5,270.74 | 694,683 | 7.45 | 228,770 | 5.98 | 11.27 | 0.36 |
| 25 | 16-Apr | 464.75 | 471.85 | 460.90 | 469.30 | 467.41 | 0.76 | 4,929.86 | 148,965 | 1.60 | 62,087 | 1.62 | 2.90 | 0.10 |
| 26 | 15-Apr | 460.00 | 470.70 | 454.65 | 465.75 | 464.69 | 2.84 | 4,892.57 | 237,858 | 2.55 | 116,861 | 3.06 | 5.43 | 0.19 |
| 27 | 11-Apr | 464.00 | 464.00 | 445.10 | 452.90 | 450.91 | 2.36 | 4,757.58 | 191,873 | 2.06 | 75,996 | 1.99 | 3.43 | 0.12 |
| 28 | 09-Apr | 450.00 | 450.00 | 428.95 | 442.45 | 436.89 | -1.14 | 4,647.81 | 243,791 | 2.62 | 74,083 | 1.94 | 3.24 | 0.12 |
| 29 | 08-Apr | 416.00 | 452.00 | 416.00 | 447.55 | 438.55 | 7.80 | 4,701.38 | 428,319 | 4.60 | 141,920 | 3.71 | 6.22 | 0.23 |
| 30 | 07-Apr | 400.45 | 423.00 | 394.75 | 415.15 | 406.18 | -2.85 | 4,361.03 | 390,763 | 4.19 | 178,732 | 4.68 | 7.26 | 0.29 |
| 31 | 04-Apr | 434.85 | 434.85 | 415.95 | 427.35 | 422.49 | -0.88 | 4,489.19 | 188,884 | 2.03 | 90,220 | 2.36 | 3.81 | 0.15 |
| 32 | 03-Apr | 405.00 | 434.10 | 403.70 | 431.15 | 423.56 | 6.46 | 4,529.11 | 381,871 | 4.10 | 166,343 | 4.35 | 7.05 | 0.27 |
| 33 | 02-Apr | 420.45 | 420.45 | 403.70 | 405.00 | 409.07 | -2.23 | 4,254.00 | 221,691 | 2.38 | 106,161 | 2.78 | 4.34 | 0.17 |
| 34 | 01-Apr | 407.95 | 415.70 | 404.95 | 414.25 | 410.83 | 1.77 | 4,351.58 | 113,965 | 1.22 | 38,225 | 1.00 | 1.57 | 0.06 |
| 35 | 28-Mar | 404.10 | 416.50 | 403.55 | 407.05 | 409.85 | 0.87 | 4,275.94 | 302,578 | 3.25 | 149,912 | 3.92 | 6.14 | 0.24 |
| 36 | 27-Mar | 406.50 | 411.35 | 393.00 | 403.55 | 401.55 | -0.73 | 4,239.18 | 536,775 | 5.76 | 259,058 | 6.78 | 10.40 | 0.42 |
| 37 | 26-Mar | 434.95 | 434.95 | 403.70 | 406.50 | 414.93 | -6.19 | 4,270.16 | 411,797 | 4.42 | 233,061 | 6.10 | 9.67 | 0.38 |
| 38 | 25-Mar | 442.00 | 442.00 | 432.00 | 433.30 | 434.83 | -1.13 | 4,551.69 | 268,016 | 2.88 | 155,311 | 4.06 | 6.75 | 0.25 |
| 39 | 24-Mar | 437.00 | 446.30 | 429.95 | 438.25 | 436.24 | 0.79 | 4,603.69 | 571,191 | 6.13 | 345,262 | 9.03 | 15.06 | 0.56 |
| 40 | 21-Mar | 430.90 | 437.85 | 430.55 | 434.80 | 434.23 | 1.01 | 4,567.45 | 119,035 | 1.28 | 59,386 | 1.55 | 2.58 | 0.10 |
| 41 | 20-Mar | 427.55 | 439.00 | 427.55 | 430.45 | 433.49 | 0.68 | 4,521.75 | 158,266 | 1.70 | 73,802 | 1.93 | 3.20 | 0.12 |
| 42 | 19-Mar | 415.00 | 443.30 | 415.00 | 427.55 | 430.01 | 3.39 | 4,491.29 | 290,064 | 3.11 | 138,060 | 3.61 | 5.94 | 0.22 |
| 43 | 18-Mar | 427.00 | 427.00 | 410.15 | 413.55 | 416.17 | -0.87 | 4,344.22 | 321,135 | 3.45 | 207,761 | 5.44 | 8.65 | 0.34 |
| 44 | 17-Mar | 411.20 | 426.05 | 411.20 | 417.20 | 418.07 | 1.97 | 4,382.57 | 192,265 | 2.06 | 102,696 | 2.69 | 4.29 | 0.17 |
| 45 | 13-Mar | 423.00 | 423.00 | 407.00 | 409.15 | 409.17 | -2.92 | 4,298.00 | 335,051 | 3.60 | 192,330 | 5.03 | 7.87 | 0.31 |
| 46 | 12-Mar | 430.00 | 435.20 | 402.20 | 421.45 | 415.32 | -2.31 | 4,427.21 | 460,874 | 4.95 | 229,537 | 6.00 | 9.53 | 0.37 |
| 47 | 11-Mar | 450.00 | 450.00 | 428.20 | 431.40 | 436.37 | -4.85 | 4,531.73 | 269,252 | 2.89 | 150,750 | 3.94 | 6.58 | 0.25 |
| 48 | 10-Mar | 465.35 | 468.75 | 442.55 | 453.40 | 453.25 | -2.57 | 4,762.84 | 380,993 | 4.09 | 189,962 | 4.97 | 8.61 | 0.31 |
| 49 | 07-Mar | 439.95 | 491.00 | 432.00 | 465.35 | 467.29 | 6.35 | 4,888.37 | 2,401,366 | 25.77 | 498,682 | 13.05 | 23.30 | 0.81 |
| 50 | 06-Mar | 441.10 | 448.15 | 432.15 | 437.55 | 437.19 | -0.52 | 4,596.34 | 173,615 | 1.86 | 98,348 | 2.57 | 4.30 | 0.16 |
| 51 | 05-Mar | 425.00 | 443.95 | 425.00 | 439.85 | 439.63 | 1.71 | 4,620.50 | 151,933 | 1.63 | 91,245 | 2.39 | 4.01 | 0.15 |
| 52 | 04-Mar | 413.00 | 438.00 | 407.30 | 432.45 | 424.73 | 3.61 | 4,542.76 | 226,961 | 2.44 | 117,147 | 3.06 | 4.98 | 0.19 |
| 53 | 03-Mar | 410.05 | 420.15 | 405.25 | 417.40 | 410.47 | 2.28 | 4,384.67 | 194,204 | 2.08 | 103,067 | 2.70 | 4.23 | 0.17 |
| 54 | 28-Feb | 422.05 | 422.30 | 405.25 | 408.10 | 409.91 | -3.35 | 4,286.97 | 137,178 | 1.47 | 63,516 | 1.66 | 2.60 | 0.10 |
| 55 | 27-Feb | 419.10 | 428.35 | 416.50 | 422.25 | 422.42 | 1.33 | 4,435.61 | 192,111 | 2.06 | 65,911 | 1.72 | 2.78 | 0.11 |
| 56 | 25-Feb | 429.90 | 431.20 | 415.00 | 416.70 | 422.67 | -2.79 | 4,377.31 | 71,393 | 0.77 | 28,558 | 0.75 | 1.21 | 0.05 |
| 57 | 24-Feb | 418.05 | 430.35 | 408.20 | 428.65 | 421.99 | 2.01 | 4,502.84 | 134,098 | 1.44 | 65,411 | 1.71 | 2.76 | 0.11 |
| 58 | 21-Feb | 434.00 | 438.85 | 417.10 | 420.20 | 427.92 | -2.63 | 4,414.08 | 130,921 | 1.40 | 52,585 | 1.38 | 2.25 | 0.09 |
| 59 | 20-Feb | 423.00 | 439.00 | 419.20 | 431.55 | 427.75 | 1.95 | 4,533.31 | 136,526 | 1.47 | 72,751 | 1.90 | 3.11 | 0.12 |
| 60 | 19-Feb | 407.95 | 426.00 | 402.80 | 423.30 | 415.38 | 4.74 | 4,446.64 | 162,360 | 1.74 | 67,064 | 1.75 | 2.79 | 0.11 |
| 61 | 18-Feb | 416.65 | 419.95 | 394.55 | 404.15 | 403.35 | -2.52 | 4,245.48 | 394,839 | 4.24 | 161,338 | 4.22 | 6.51 | 0.26 |
| 62 | 17-Feb | 395.00 | 420.00 | 384.55 | 414.60 | 403.53 | 4.32 | 4,355.25 | 687,385 | 7.38 | 334,144 | 8.74 | 13.48 | 0.54 |
| 63 | 14-Feb | 407.00 | 408.85 | 392.70 | 397.45 | 400.92 | -1.23 | 4,175.10 | 233,358 | 2.50 | 98,933 | 2.59 | 3.97 | 0.16 |
| 64 | 13-Feb | 419.50 | 424.00 | 400.30 | 402.40 | 408.20 | -2.64 | 4,227.10 | 274,357 | 2.94 | 124,137 | 3.25 | 5.07 | 0.20 |
| 65 | 12-Feb | 422.80 | 422.85 | 398.70 | 413.30 | 405.69 | -1.54 | 4,341.60 | 669,838 | 7.19 | 398,399 | 10.42 | 16.16 | 0.65 |
| 66 | 11-Feb | 453.30 | 453.30 | 417.00 | 419.75 | 430.86 | -6.65 | 4,409.35 | 298,752 | 3.21 | 190,755 | 4.99 | 8.22 | 0.31 |
| 67 | 10-Feb | 454.00 | 455.75 | 441.40 | 449.65 | 448.13 | -0.72 | 4,723.44 | 256,829 | 2.76 | 141,262 | 3.70 | 6.33 | 0.23 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB