Macro-sector: Financial Services | Band: 20 | High52 Price: 231.25 | Mkt_Cap Category: Small-Cap |
Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
Industry: Banks | Face Value: 2; VWAP21: 256.38 | Low52 Price: 154.63 | Barrier: 229.95; Drift%: -8.34 |
Basic Industry: Private Sector Bank | Total Equity: 965,993,742 | Low52 Date: 13-Mar-2025 | SHP: 2.11 / 15.41 / 39.47 / 43.0 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 31 | ||||
High/Low Price | Quarter: 239.89 / 185.55 | Month: 277.5 / 254.6 | Week: 264.9 / 255.6 | Day: 216.9 / 211.55 | Sis67: 37 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 28-Aug | 216.05 | 216.90 | 211.55 | 212.25 | 214.20 | -1.78 | 20,503.22 | 1,354,942 | 2.48 | 821,715 | 3.40 | 17.60 | 20 |
2 | 26-Aug | 229.95 | 229.95 | 215.15 | 216.10 | 219.79 | -18.13 | 20,875.12 | 4,973,616 | 9.10 | 1,907,117 | 7.88 | 41.92 | 46 |
3 | 25-Aug | 260.20 | 268.20 | 259.50 | 263.95 | 264.14 | 2.23 | 25,497.40 | 4,128,959 | 7.55 | 3,091,399 | 12.78 | 81.66 | 89 |
4 | 22-Aug | 258.55 | 261.50 | 257.20 | 258.20 | 259.76 | 0.00 | 24,941.96 | 4,826,122 | 8.83 | 4,270,043 | 17.65 | 110.92 | 123 |
5 | 21-Aug | 261.25 | 261.25 | 256.90 | 258.20 | 258.28 | -0.48 | 24,941.96 | 737,637 | 1.35 | 410,276 | 1.70 | 10.60 | 12 |
6 | 20-Aug | 263.00 | 263.90 | 258.05 | 259.45 | 259.41 | -1.29 | 25,062.71 | 972,187 | 1.78 | 508,253 | 2.10 | 13.18 | 15 |
7 | 19-Aug | 264.15 | 265.50 | 261.25 | 262.85 | 262.89 | -0.42 | 25,391.15 | 820,156 | 1.50 | 497,977 | 2.06 | 13.09 | 14 |
8 | 18-Aug | 260.40 | 266.20 | 259.30 | 263.95 | 263.21 | 2.64 | 25,497.40 | 1,178,691 | 2.16 | 622,430 | 2.57 | 16.38 | 18 |
9 | 14-Aug | 257.00 | 259.90 | 256.10 | 257.15 | 257.14 | 0.27 | 24,840.53 | 546,730 | 1.00 | 299,670 | 1.24 | 7.71 | 9 |
10 | 13-Aug | 260.40 | 261.95 | 255.60 | 256.45 | 257.33 | -0.74 | 24,772.91 | 1,079,064 | 1.97 | 630,951 | 2.61 | 16.24 | 18 |
11 | 12-Aug | 262.25 | 262.95 | 257.50 | 258.35 | 260.01 | -1.30 | 24,956.45 | 587,504 | 1.07 | 314,438 | 1.30 | 8.18 | 9 |
12 | 11-Aug | 262.90 | 264.90 | 260.25 | 261.75 | 261.78 | -0.44 | 25,284.89 | 1,098,563 | 2.01 | 671,122 | 2.77 | 17.57 | 19 |
13 | 08-Aug | 262.00 | 265.40 | 259.85 | 262.90 | 263.35 | 0.52 | 25,395.98 | 1,677,609 | 3.07 | 980,182 | 4.05 | 25.81 | 28 |
14 | 07-Aug | 259.00 | 262.50 | 257.00 | 261.55 | 259.27 | -0.10 | 25,265.57 | 880,962 | 1.61 | 481,302 | 1.99 | 12.48 | 14 |
15 | 06-Aug | 262.40 | 262.40 | 256.75 | 261.80 | 259.71 | 0.60 | 25,289.72 | 1,177,240 | 2.15 | 598,363 | 2.47 | 15.54 | 17 |
16 | 05-Aug | 264.00 | 264.60 | 259.00 | 260.25 | 261.02 | -1.27 | 25,139.99 | 837,948 | 1.53 | 436,248 | 1.80 | 11.39 | 12 |
17 | 04-Aug | 261.95 | 264.75 | 259.15 | 263.60 | 262.31 | 1.50 | 25,463.60 | 988,908 | 1.81 | 494,415 | 2.04 | 12.97 | 14 |
18 | 01-Aug | 263.55 | 264.65 | 258.00 | 259.70 | 260.16 | -1.48 | 25,086.86 | 1,202,004 | 2.20 | 676,901 | 2.80 | 17.61 | 19 |
19 | 31-Jul | 257.90 | 267.00 | 255.10 | 263.60 | 262.09 | 1.84 | 25,463.60 | 1,977,893 | 3.62 | 1,211,557 | 5.01 | 31.75 | 34 |
20 | 30-Jul | 260.95 | 263.45 | 258.10 | 258.85 | 259.80 | -0.46 | 25,004.75 | 612,766 | 1.12 | 241,892 | 1.00 | 6.28 | 7 |
21 | 29-Jul | 259.10 | 261.25 | 254.60 | 260.05 | 258.25 | 0.02 | 25,120.67 | 1,033,813 | 1.89 | 424,669 | 1.76 | 10.97 | 12 |
22 | 28-Jul | 261.65 | 263.65 | 258.40 | 260.00 | 260.33 | -0.23 | 25,115.00 | 2,235,174 | 4.09 | 1,447,666 | 5.98 | 37.69 | 41 |
23 | 25-Jul | 272.00 | 272.00 | 259.10 | 260.60 | 262.56 | -3.73 | 25,173.80 | 3,579,534 | 6.55 | 2,105,813 | 8.71 | 55.29 | 60 |
24 | 24-Jul | 271.30 | 275.00 | 268.00 | 270.70 | 271.09 | -0.22 | 26,149.45 | 2,902,595 | 5.31 | 793,898 | 3.28 | 21.52 | 22 |
25 | 23-Jul | 271.45 | 272.40 | 267.50 | 271.30 | 270.52 | 0.09 | 26,207.41 | 2,230,559 | 4.08 | 1,228,452 | 5.08 | 33.23 | 35 |
26 | 22-Jul | 271.00 | 273.50 | 270.00 | 271.05 | 271.55 | 0.48 | 26,183.26 | 1,565,863 | 2.86 | 1,000,529 | 4.14 | 27.17 | 28 |
27 | 21-Jul | 272.60 | 276.00 | 269.25 | 269.75 | 272.25 | 0.58 | 26,057.68 | 4,741,508 | 8.67 | 1,980,766 | 8.19 | 53.93 | 56 |
28 | 18-Jul | 269.65 | 272.50 | 267.50 | 268.20 | 270.01 | -0.85 | 25,907.95 | 1,367,003 | 2.50 | 729,365 | 3.02 | 19.69 | 21 |
29 | 17-Jul | 274.20 | 275.00 | 269.00 | 270.50 | 271.51 | -1.28 | 26,130.13 | 1,798,623 | 3.29 | 1,113,132 | 4.60 | 30.22 | 32 |
30 | 16-Jul | 272.80 | 276.95 | 270.95 | 274.00 | 274.00 | 0.85 | 26,468.00 | 1,959,085 | 3.58 | 745,079 | 3.08 | 20.00 | 21 |
31 | 15-Jul | 270.45 | 274.90 | 268.80 | 271.70 | 272.39 | 0.63 | 26,246.05 | 3,477,099 | 6.36 | 2,456,469 | 10.16 | 66.91 | 70 |
32 | 14-Jul | 268.00 | 271.00 | 266.00 | 270.00 | 269.14 | 0.32 | 26,081.00 | 1,730,657 | 3.17 | 1,203,740 | 4.98 | 32.40 | 34 |
33 | 11-Jul | 272.70 | 274.45 | 265.50 | 269.15 | 269.31 | -0.99 | 25,999.72 | 1,973,773 | 3.61 | 1,003,504 | 4.15 | 27.03 | 28 |
34 | 10-Jul | 272.05 | 273.50 | 268.10 | 271.85 | 270.50 | 0.04 | 26,260.54 | 2,165,540 | 3.96 | 1,250,538 | 5.17 | 33.83 | 35 |
35 | 09-Jul | 271.55 | 274.35 | 269.00 | 271.75 | 272.32 | 0.07 | 26,250.88 | 2,558,977 | 4.68 | 1,063,836 | 4.40 | 28.97 | 30 |
36 | 08-Jul | 269.60 | 273.60 | 268.00 | 271.55 | 271.34 | 0.72 | 26,231.56 | 3,121,893 | 5.71 | 2,037,627 | 8.42 | 55.29 | 58 |
37 | 07-Jul | 271.00 | 273.00 | 268.00 | 269.60 | 270.47 | -0.70 | 26,043.19 | 2,704,388 | 4.95 | 1,806,863 | 7.47 | 48.87 | 51 |
38 | 04-Jul | 265.40 | 273.50 | 262.20 | 271.50 | 269.41 | 2.61 | 26,226.73 | 3,376,431 | 6.18 | 1,450,046 | 5.99 | 39.07 | 41 |
39 | 03-Jul | 273.20 | 274.05 | 263.00 | 264.60 | 266.88 | -3.09 | 25,560.19 | 2,393,415 | 4.38 | 1,141,461 | 4.72 | 30.46 | 32 |
40 | 02-Jul | 275.30 | 275.95 | 267.50 | 273.05 | 271.00 | -0.33 | 26,376.46 | 4,470,824 | 8.18 | 2,521,772 | 10.43 | 68.00 | 71 |
41 | 01-Jul | 268.40 | 277.50 | 267.00 | 273.95 | 273.14 | 2.40 | 26,463.40 | 8,055,267 | 14.73 | 2,833,500 | 11.71 | 77.39 | 80 |
42 | 30-Jun | 259.92 | 268.80 | 259.00 | 267.54 | 266.00 | 4.14 | 25,844.20 | 9,014,711 | 16.49 | 2,775,670 | 11.47 | 73.00 | 79 |
43 | 27-Jun | 250.80 | 260.50 | 248.60 | 256.91 | 256.29 | 2.84 | 24,817.35 | 7,252,331 | 13.26 | 3,533,635 | 14.61 | 90.56 | 100 |
44 | 26-Jun | 249.64 | 251.00 | 246.33 | 249.82 | 249.08 | 0.71 | 24,132.46 | 2,503,962 | 4.58 | 1,042,767 | 4.31 | 25.97 | 30 |
45 | 25-Jun | 250.75 | 252.40 | 246.60 | 248.07 | 249.61 | -0.23 | 23,963.41 | 2,544,678 | 4.65 | 1,405,178 | 5.81 | 35.07 | 40 |
46 | 24-Jun | 247.27 | 252.00 | 245.60 | 248.63 | 249.24 | 1.20 | 24,017.50 | 2,725,898 | 4.99 | 1,157,253 | 4.78 | 28.84 | 33 |
47 | 23-Jun | 244.05 | 249.50 | 244.00 | 245.69 | 245.76 | -0.64 | 23,733.50 | 1,384,860 | 2.53 | 683,750 | 2.83 | 16.80 | 19 |
48 | 20-Jun | 242.30 | 249.10 | 241.42 | 247.27 | 247.27 | 1.59 | 23,886.13 | 2,021,564 | 3.70 | 974,431 | 4.03 | 24.09 | 28 |
49 | 19-Jun | 248.78 | 249.35 | 240.65 | 243.39 | 244.17 | -1.65 | 23,511.32 | 1,209,754 | 2.21 | 501,995 | 2.08 | 12.26 | 14 |
50 | 18-Jun | 246.00 | 250.00 | 242.66 | 247.47 | 247.82 | 0.28 | 23,905.45 | 2,437,260 | 4.46 | 767,036 | 3.17 | 19.01 | 22 |
51 | 17-Jun | 250.00 | 251.00 | 243.08 | 246.79 | 246.53 | -0.71 | 23,839.76 | 2,081,970 | 3.81 | 882,189 | 3.65 | 21.75 | 25 |
52 | 16-Jun | 248.00 | 253.50 | 245.51 | 248.55 | 249.67 | 0.31 | 24,009.77 | 5,778,030 | 10.57 | 1,979,540 | 8.18 | 49.42 | 56 |
53 | 13-Jun | 237.00 | 249.90 | 235.10 | 247.77 | 246.86 | 2.87 | 23,934.43 | 5,698,144 | 10.42 | 2,024,937 | 8.37 | 49.99 | 57 |
54 | 12-Jun | 241.68 | 244.95 | 239.95 | 240.85 | 242.72 | 0.54 | 23,265.96 | 3,401,435 | 6.22 | 1,526,571 | 6.31 | 37.05 | 43 |
55 | 11-Jun | 238.10 | 245.00 | 235.85 | 239.55 | 240.09 | 0.95 | 23,140.38 | 5,114,354 | 9.35 | 3,013,017 | 12.46 | 72.34 | 85 |
56 | 10-Jun | 238.27 | 239.80 | 236.77 | 237.29 | 237.80 | 0.07 | 22,922.07 | 1,239,669 | 2.27 | 706,442 | 2.92 | 16.80 | 20 |
57 | 09-Jun | 238.30 | 241.32 | 234.63 | 237.13 | 237.12 | -0.38 | 22,906.61 | 1,968,798 | 3.60 | 875,885 | 3.62 | 20.77 | 25 |
58 | 06-Jun | 231.70 | 238.88 | 230.48 | 238.03 | 234.99 | 2.79 | 22,993.55 | 3,195,295 | 5.84 | 1,711,118 | 7.07 | 40.21 | 48 |
59 | 05-Jun | 229.61 | 233.75 | 228.00 | 231.58 | 231.17 | 0.90 | 22,370.48 | 1,315,527 | 2.41 | 660,340 | 2.73 | 15.27 | 19 |
60 | 04-Jun | 235.40 | 237.77 | 229.08 | 229.51 | 231.58 | -2.60 | 22,170.52 | 2,335,361 | 4.27 | 1,154,973 | 4.77 | 26.75 | 33 |
61 | 03-Jun | 239.51 | 241.46 | 234.47 | 235.64 | 238.44 | -1.68 | 22,762.68 | 4,690,293 | 8.58 | 2,495,422 | 10.32 | 59.50 | 71 |
62 | 02-Jun | 222.39 | 241.50 | 221.69 | 239.66 | 236.17 | 8.11 | 23,151.01 | 13,477,673 | 24.65 | 4,396,615 | 18.18 | 103.83 | 124 |
63 | 30-May | 223.00 | 223.65 | 218.34 | 221.69 | 221.30 | 0.08 | 21,415.12 | 2,416,907 | 4.42 | 1,618,760 | 6.69 | 35.82 | 46 |
64 | 29-May | 223.00 | 223.85 | 218.10 | 221.51 | 220.56 | -0.38 | 21,397.73 | 1,723,223 | 3.15 | 924,028 | 3.82 | 20.38 | 26 |
65 | 28-May | 228.00 | 228.00 | 221.00 | 222.35 | 223.09 | -1.95 | 21,478.87 | 1,746,320 | 3.19 | 981,878 | 4.06 | 21.90 | 28 |
66 | 27-May | 228.00 | 228.15 | 225.10 | 226.77 | 226.51 | -1.24 | 21,905.84 | 793,817 | 1.45 | 339,444 | 1.40 | 7.69 | 10 |
67 | 26-May | 228.00 | 230.75 | 226.00 | 229.62 | 229.59 | 1.51 | 22,181.15 | 2,032,271 | 3.72 | 1,111,799 | 4.60 | 25.53 | 31 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK