| Macro-sector: Financial Services | Band: 20 | High52 Price: 258.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 03-Nov-2025 | Bumper: 245.12; Drift%: 1.96 |
| Industry: Banks | Face Value: 2; VWAP21: 241.90 | Low52 Price: 154.63 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 966,212,635 | Low52 Date: 13-Mar-2025 | SHP: 2.11 / 15.81 / 39.97 / 42.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 24 | ||||
| High/Low Price | Quarter: 239.89 / 185.55 | Month: 220.29 / 201.82 | Week: 251.95 / 242.48 | Day: 250.5 / 244.78 | Sis67: 28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 245.82 | 250.50 | 244.78 | 250.02 | 248.27 | 1.71 | 24,157.25 | 2,008,573 | 3.67 | 1,213,476 | 4.27 | 30.13 | 30 |
| 2 | 11-Nov | 247.60 | 248.35 | 243.81 | 245.81 | 245.59 | -0.74 | 23,750.47 | 857,552 | 1.57 | 452,406 | 1.59 | 11.11 | 11 |
| 3 | 10-Nov | 249.12 | 249.85 | 245.05 | 247.64 | 246.88 | -0.59 | 23,927.29 | 917,381 | 1.68 | 518,700 | 1.82 | 12.81 | 12 |
| 4 | 07-Nov | 245.80 | 250.60 | 243.45 | 249.12 | 246.53 | 0.98 | 24,070.29 | 1,861,581 | 3.40 | 731,043 | 2.57 | 18.02 | 18 |
| 5 | 06-Nov | 252.50 | 252.50 | 245.83 | 246.71 | 248.35 | -1.69 | 23,837.43 | 2,176,433 | 3.98 | 1,126,583 | 3.96 | 27.98 | 27 |
| 6 | 04-Nov | 252.20 | 253.60 | 248.30 | 250.96 | 251.76 | -0.33 | 24,248.07 | 1,853,604 | 3.39 | 821,927 | 2.89 | 20.69 | 20 |
| 7 | 03-Nov | 245.12 | 258.50 | 245.12 | 251.80 | 254.12 | 3.56 | 24,329.23 | 7,312,500 | 13.37 | 1,990,242 | 7.00 | 50.58 | 48 |
| 8 | 31-Oct | 245.30 | 247.11 | 242.80 | 243.15 | 244.70 | -0.76 | 23,493.46 | 1,206,199 | 2.21 | 790,392 | 2.78 | 19.34 | 19 |
| 9 | 30-Oct | 250.47 | 250.47 | 244.29 | 245.00 | 246.95 | -1.48 | 23,672.00 | 750,158 | 1.37 | 355,025 | 1.25 | 8.77 | 9 |
| 10 | 29-Oct | 249.90 | 249.98 | 246.50 | 248.67 | 248.18 | -0.12 | 24,026.81 | 808,242 | 1.48 | 415,609 | 1.46 | 10.31 | 10 |
| 11 | 28-Oct | 249.75 | 251.95 | 247.20 | 248.97 | 249.74 | -0.31 | 24,055.80 | 2,039,259 | 3.73 | 1,111,852 | 3.91 | 27.77 | 27 |
| 12 | 27-Oct | 243.80 | 251.00 | 242.48 | 249.75 | 248.62 | 2.76 | 24,131.16 | 2,971,897 | 5.44 | 1,790,484 | 6.30 | 44.52 | 43 |
| 13 | 24-Oct | 245.00 | 246.25 | 241.09 | 243.05 | 243.29 | -1.27 | 23,483.80 | 1,296,650 | 2.37 | 787,389 | 2.77 | 19.16 | 19 |
| 14 | 23-Oct | 245.50 | 247.97 | 243.28 | 246.17 | 246.12 | 0.54 | 23,785.26 | 3,524,365 | 6.45 | 2,082,365 | 7.32 | 51.25 | 50 |
| 15 | 21-Oct | 241.31 | 247.50 | 241.08 | 244.84 | 245.03 | 1.46 | 23,656.75 | 771,922 | 1.41 | 286,046 | 1.01 | 7.01 | 7 |
| 16 | 20-Oct | 230.13 | 243.90 | 225.79 | 241.31 | 237.25 | 6.12 | 23,315.68 | 12,986,559 | 23.75 | 4,482,724 | 15.76 | 106.35 | 108 |
| 17 | 17-Oct | 227.98 | 232.20 | 225.01 | 227.39 | 229.02 | 0.39 | 21,970.71 | 2,851,754 | 5.22 | 1,104,663 | 3.88 | 25.30 | 27 |
| 18 | 16-Oct | 223.63 | 229.32 | 222.79 | 226.50 | 225.47 | 1.79 | 21,884.72 | 2,482,272 | 4.54 | 1,227,118 | 4.31 | 27.67 | 30 |
| 19 | 15-Oct | 221.25 | 225.30 | 220.25 | 222.52 | 223.12 | 0.61 | 21,500.16 | 1,760,827 | 3.22 | 1,020,605 | 3.59 | 22.77 | 25 |
| 20 | 14-Oct | 226.39 | 226.39 | 220.80 | 221.18 | 223.28 | -2.11 | 21,370.69 | 5,367,634 | 9.82 | 4,373,464 | 15.38 | 97.65 | 105 |
| 21 | 13-Oct | 226.59 | 229.15 | 225.62 | 225.95 | 227.59 | -0.28 | 21,831.57 | 2,613,062 | 4.78 | 1,365,041 | 4.80 | 31.07 | 33 |
| 22 | 10-Oct | 223.47 | 227.62 | 221.57 | 226.59 | 225.95 | 1.90 | 21,893.41 | 1,526,770 | 2.79 | 673,543 | 2.37 | 15.22 | 16 |
| 23 | 09-Oct | 224.00 | 224.84 | 220.60 | 222.36 | 222.83 | -1.22 | 21,484.70 | 2,430,567 | 4.45 | 1,598,216 | 5.62 | 35.61 | 38 |
| 24 | 08-Oct | 218.99 | 229.00 | 218.99 | 225.11 | 225.93 | 2.99 | 21,750.41 | 10,915,802 | 19.97 | 5,352,755 | 18.82 | 120.93 | 129 |
| 25 | 07-Oct | 217.00 | 219.90 | 215.41 | 218.57 | 217.97 | 0.58 | 21,118.51 | 924,047 | 1.69 | 391,073 | 1.38 | 8.52 | 9 |
| 26 | 06-Oct | 209.51 | 220.20 | 209.51 | 217.32 | 217.23 | 3.89 | 20,997.73 | 4,869,087 | 8.91 | 1,401,195 | 4.93 | 30.44 | 34 |
| 27 | 03-Oct | 211.50 | 212.66 | 208.50 | 209.18 | 210.78 | -0.68 | 20,211.24 | 2,191,073 | 4.01 | 1,590,563 | 5.59 | 33.53 | 38 |
| 28 | 01-Oct | 210.85 | 211.19 | 208.25 | 210.61 | 209.85 | -0.14 | 20,349.40 | 1,323,526 | 2.42 | 650,272 | 2.29 | 13.65 | 16 |
| 29 | 30-Sep | 213.89 | 213.99 | 208.10 | 210.91 | 209.93 | -1.39 | 20,378.39 | 2,350,518 | 4.30 | 1,302,085 | 4.58 | 27.33 | 31 |
| 30 | 29-Sep | 206.65 | 218.00 | 204.80 | 213.88 | 211.73 | 4.01 | 20,665.36 | 3,280,654 | 6.00 | 1,627,766 | 5.72 | 34.46 | 39 |
| 31 | 26-Sep | 209.88 | 211.48 | 205.00 | 205.64 | 206.90 | -2.02 | 19,869.20 | 1,297,799 | 2.37 | 753,049 | 2.65 | 15.58 | 18 |
| 32 | 25-Sep | 212.90 | 213.97 | 209.00 | 209.88 | 211.27 | -1.14 | 20,278.87 | 1,175,237 | 2.15 | 696,464 | 2.45 | 14.71 | 17 |
| 33 | 24-Sep | 213.00 | 216.90 | 211.60 | 212.29 | 214.16 | -0.53 | 20,511.73 | 895,504 | 1.64 | 334,040 | 1.17 | 7.15 | 8 |
| 34 | 23-Sep | 212.76 | 215.00 | 212.00 | 213.43 | 213.45 | 0.27 | 20,621.88 | 618,439 | 1.13 | 284,384 | 1.00 | 6.07 | 7 |
| 35 | 22-Sep | 216.90 | 217.17 | 212.20 | 212.85 | 214.19 | -1.99 | 20,565.84 | 999,292 | 1.83 | 530,931 | 1.87 | 11.37 | 13 |
| 36 | 19-Sep | 218.93 | 218.93 | 215.37 | 217.18 | 217.00 | -0.80 | 20,984.21 | 1,248,987 | 2.28 | 796,990 | 2.80 | 17.00 | 19 |
| 37 | 18-Sep | 217.09 | 220.29 | 215.00 | 218.93 | 218.00 | 1.40 | 21,153.29 | 1,579,384 | 2.89 | 771,492 | 2.71 | 16.00 | 19 |
| 38 | 17-Sep | 211.64 | 217.37 | 211.32 | 215.91 | 215.40 | 2.04 | 20,861.50 | 1,867,006 | 3.41 | 949,222 | 3.34 | 20.45 | 23 |
| 39 | 16-Sep | 209.55 | 212.10 | 208.15 | 211.59 | 210.21 | 1.14 | 20,444.09 | 1,074,587 | 1.97 | 617,608 | 2.17 | 12.98 | 15 |
| 40 | 15-Sep | 212.00 | 212.40 | 208.00 | 209.21 | 209.34 | -0.74 | 20,214.13 | 1,124,612 | 2.06 | 774,841 | 2.72 | 16.22 | 19 |
| 41 | 12-Sep | 210.50 | 212.20 | 207.80 | 210.76 | 208.69 | 0.55 | 20,363.90 | 3,021,020 | 5.53 | 2,482,290 | 8.73 | 51.80 | 60 |
| 42 | 11-Sep | 206.98 | 211.50 | 206.98 | 209.61 | 209.95 | 1.51 | 20,252.78 | 1,310,123 | 2.40 | 782,823 | 2.75 | 16.44 | 19 |
| 43 | 10-Sep | 205.25 | 209.35 | 203.92 | 206.49 | 206.95 | 0.82 | 19,951.32 | 1,271,356 | 2.33 | 711,214 | 2.50 | 14.72 | 17 |
| 44 | 09-Sep | 207.00 | 207.00 | 203.91 | 204.82 | 205.49 | -0.40 | 19,789.97 | 919,795 | 1.68 | 592,746 | 2.08 | 12.18 | 14 |
| 45 | 08-Sep | 206.09 | 207.39 | 203.60 | 205.65 | 205.68 | -0.22 | 19,870.16 | 648,410 | 1.19 | 329,008 | 1.16 | 6.77 | 8 |
| 46 | 05-Sep | 203.00 | 206.80 | 202.59 | 206.10 | 204.90 | 1.55 | 19,913.64 | 848,146 | 1.55 | 419,752 | 1.48 | 8.60 | 10 |
| 47 | 04-Sep | 209.95 | 209.95 | 201.82 | 202.96 | 204.09 | -2.57 | 19,610.25 | 2,476,664 | 4.53 | 1,700,432 | 5.98 | 34.70 | 41 |
| 48 | 03-Sep | 211.05 | 211.99 | 207.50 | 208.31 | 209.04 | -0.81 | 20,127.18 | 1,288,427 | 2.36 | 739,652 | 2.60 | 15.46 | 18 |
| 49 | 02-Sep | 209.50 | 210.77 | 208.50 | 210.01 | 209.69 | 0.44 | 20,291.43 | 1,468,476 | 2.69 | 750,930 | 2.64 | 15.75 | 18 |
| 50 | 01-Sep | 214.40 | 216.65 | 207.56 | 209.10 | 210.21 | -2.31 | 20,203.51 | 2,063,825 | 3.77 | 1,059,561 | 3.73 | 22.27 | 26 |
| 51 | 29-Aug | 211.30 | 215.00 | 211.25 | 214.05 | 213.79 | 0.85 | 20,681.78 | 1,268,407 | 2.32 | 830,320 | 2.92 | 17.75 | 20 |
| 52 | 28-Aug | 216.05 | 216.90 | 211.55 | 212.25 | 214.20 | -1.78 | 20,507.86 | 1,354,942 | 2.48 | 821,715 | 2.89 | 17.60 | 20 |
| 53 | 26-Aug | 229.95 | 229.95 | 215.15 | 216.10 | 219.79 | -18.13 | 20,879.86 | 4,973,616 | 9.10 | 1,907,117 | 6.71 | 41.92 | 46 |
| 54 | 25-Aug | 260.20 | 268.20 | 259.50 | 263.95 | 264.14 | 2.23 | 25,503.18 | 4,128,959 | 7.55 | 3,091,399 | 10.87 | 81.66 | 89 |
| 55 | 22-Aug | 258.55 | 261.50 | 257.20 | 258.20 | 259.76 | 0.00 | 24,947.61 | 4,826,122 | 8.83 | 4,270,043 | 15.02 | 110.92 | 123 |
| 56 | 21-Aug | 261.25 | 261.25 | 256.90 | 258.20 | 258.28 | -0.48 | 24,947.61 | 737,637 | 1.35 | 410,276 | 1.44 | 10.60 | 12 |
| 57 | 20-Aug | 263.00 | 263.90 | 258.05 | 259.45 | 259.41 | -1.29 | 25,068.39 | 972,187 | 1.78 | 508,253 | 1.79 | 13.18 | 15 |
| 58 | 19-Aug | 264.15 | 265.50 | 261.25 | 262.85 | 262.89 | -0.42 | 25,396.90 | 820,156 | 1.50 | 497,977 | 1.75 | 13.09 | 14 |
| 59 | 18-Aug | 260.40 | 266.20 | 259.30 | 263.95 | 263.21 | 2.64 | 25,503.18 | 1,178,691 | 2.16 | 622,430 | 2.19 | 16.38 | 18 |
| 60 | 14-Aug | 257.00 | 259.90 | 256.10 | 257.15 | 257.14 | 0.27 | 24,846.16 | 546,730 | 1.00 | 299,670 | 1.05 | 7.71 | 9 |
| 61 | 13-Aug | 260.40 | 261.95 | 255.60 | 256.45 | 257.33 | -0.74 | 24,778.52 | 1,079,064 | 1.97 | 630,951 | 2.22 | 16.24 | 18 |
| 62 | 12-Aug | 262.25 | 262.95 | 257.50 | 258.35 | 260.01 | -1.30 | 24,962.10 | 587,504 | 1.07 | 314,438 | 1.11 | 8.18 | 9 |
| 63 | 11-Aug | 262.90 | 264.90 | 260.25 | 261.75 | 261.78 | -0.44 | 25,290.62 | 1,098,563 | 2.01 | 671,122 | 2.36 | 17.57 | 19 |
| 64 | 08-Aug | 262.00 | 265.40 | 259.85 | 262.90 | 263.35 | 0.52 | 25,401.73 | 1,677,609 | 3.07 | 980,182 | 3.45 | 25.81 | 28 |
| 65 | 07-Aug | 259.00 | 262.50 | 257.00 | 261.55 | 259.27 | -0.10 | 25,271.29 | 880,962 | 1.61 | 481,302 | 1.69 | 12.48 | 14 |
| 66 | 06-Aug | 262.40 | 262.40 | 256.75 | 261.80 | 259.71 | 0.60 | 25,295.45 | 1,177,240 | 2.15 | 598,363 | 2.10 | 15.54 | 17 |
| 67 | 05-Aug | 264.00 | 264.60 | 259.00 | 260.25 | 261.02 | -1.27 | 25,145.68 | 837,948 | 1.53 | 436,248 | 1.53 | 11.39 | 12 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK