| Macro-sector: Financial Services | Band: 20 | High52 Price: 277.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Jul-2025 | Bumper: 267.0; Drift%: 0.8 |
| Industry: Banks | Face Value: 2; VWAP21: 258.70 | Low52 Price: 185.55 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 804,994,785 | Low52 Date: 13-Mar-2025 | SHP: 2.11 / 15.12 / 38.87 / 43.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 239.89 / 185.55 | Month: 234.8 / 203.8 | Week: 277.5 / 259.0 | Day: 274.45 / 265.5 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 272.70 | 274.45 | 265.50 | 269.15 | 269.31 | -0.99 | 21,666.43 | 1,973,773 | 2.49 | 1,003,504 | 2.96 | 27.03 | 28 |
| 2 | 10-Jul | 272.05 | 273.50 | 268.10 | 271.85 | 270.50 | 0.04 | 21,883.78 | 2,165,540 | 2.73 | 1,250,538 | 3.68 | 33.83 | 35 |
| 3 | 09-Jul | 271.55 | 274.35 | 269.00 | 271.75 | 272.32 | 0.07 | 21,875.73 | 2,558,977 | 3.22 | 1,063,836 | 3.13 | 28.97 | 30 |
| 4 | 08-Jul | 269.60 | 273.60 | 268.00 | 271.55 | 271.34 | 0.72 | 21,859.63 | 3,121,893 | 3.93 | 2,037,627 | 6.00 | 55.29 | 58 |
| 5 | 07-Jul | 271.00 | 273.00 | 268.00 | 269.60 | 270.47 | -0.70 | 21,702.66 | 2,704,388 | 3.41 | 1,806,863 | 5.32 | 48.87 | 51 |
| 6 | 04-Jul | 265.40 | 273.50 | 262.20 | 271.50 | 269.41 | 2.61 | 21,855.61 | 3,376,431 | 4.25 | 1,450,046 | 4.27 | 39.07 | 41 |
| 7 | 03-Jul | 273.20 | 274.05 | 263.00 | 264.60 | 266.88 | -3.09 | 21,300.16 | 2,393,415 | 3.02 | 1,141,461 | 3.36 | 30.46 | 32 |
| 8 | 02-Jul | 275.30 | 275.95 | 267.50 | 273.05 | 271.00 | -0.33 | 21,980.38 | 4,470,824 | 5.63 | 2,521,772 | 7.43 | 68.00 | 71 |
| 9 | 01-Jul | 268.40 | 277.50 | 267.00 | 273.95 | 273.14 | 2.40 | 22,052.83 | 8,055,267 | 10.15 | 2,833,500 | 8.35 | 77.39 | 80 |
| 10 | 30-Jun | 259.92 | 268.80 | 259.00 | 267.54 | 266.00 | 4.14 | 21,536.83 | 9,014,711 | 11.36 | 2,775,670 | 8.18 | 73.00 | 79 |
| 11 | 27-Jun | 250.80 | 260.50 | 248.60 | 256.91 | 256.29 | 2.84 | 20,681.12 | 7,252,331 | 9.14 | 3,533,635 | 10.41 | 90.56 | 100 |
| 12 | 26-Jun | 249.64 | 251.00 | 246.33 | 249.82 | 249.08 | 0.71 | 20,110.38 | 2,503,962 | 3.15 | 1,042,767 | 3.07 | 25.97 | 30 |
| 13 | 25-Jun | 250.75 | 252.40 | 246.60 | 248.07 | 249.61 | -0.23 | 19,969.51 | 2,544,678 | 3.21 | 1,405,178 | 4.14 | 35.07 | 40 |
| 14 | 24-Jun | 247.27 | 252.00 | 245.60 | 248.63 | 249.24 | 1.20 | 20,014.59 | 2,725,898 | 3.43 | 1,157,253 | 3.41 | 28.84 | 33 |
| 15 | 23-Jun | 244.05 | 249.50 | 244.00 | 245.69 | 245.76 | -0.64 | 19,777.92 | 1,384,860 | 1.74 | 683,750 | 2.01 | 16.80 | 19 |
| 16 | 20-Jun | 242.30 | 249.10 | 241.42 | 247.27 | 247.27 | 1.59 | 19,905.11 | 2,021,564 | 2.55 | 974,431 | 2.87 | 24.09 | 28 |
| 17 | 19-Jun | 248.78 | 249.35 | 240.65 | 243.39 | 244.17 | -1.65 | 19,592.77 | 1,209,754 | 1.52 | 501,995 | 1.48 | 12.26 | 14 |
| 18 | 18-Jun | 246.00 | 250.00 | 242.66 | 247.47 | 247.82 | 0.28 | 19,921.21 | 2,437,260 | 3.07 | 767,036 | 2.26 | 19.01 | 22 |
| 19 | 17-Jun | 250.00 | 251.00 | 243.08 | 246.79 | 246.53 | -0.71 | 19,866.47 | 2,081,970 | 2.62 | 882,189 | 2.60 | 21.75 | 25 |
| 20 | 16-Jun | 248.00 | 253.50 | 245.51 | 248.55 | 249.67 | 0.31 | 20,008.15 | 5,778,030 | 7.28 | 1,979,540 | 5.83 | 49.42 | 56 |
| 21 | 13-Jun | 237.00 | 249.90 | 235.10 | 247.77 | 246.86 | 2.87 | 19,945.36 | 5,698,144 | 7.18 | 2,024,937 | 5.97 | 49.99 | 57 |
| 22 | 12-Jun | 241.68 | 244.95 | 239.95 | 240.85 | 242.72 | 0.54 | 19,388.30 | 3,401,435 | 4.28 | 1,526,571 | 4.50 | 37.05 | 43 |
| 23 | 11-Jun | 238.10 | 245.00 | 235.85 | 239.55 | 240.09 | 0.95 | 19,283.65 | 5,114,354 | 6.44 | 3,013,017 | 8.88 | 72.34 | 85 |
| 24 | 10-Jun | 238.27 | 239.80 | 236.77 | 237.29 | 237.80 | 0.07 | 19,101.72 | 1,239,669 | 1.56 | 706,442 | 2.08 | 16.80 | 20 |
| 25 | 09-Jun | 238.30 | 241.32 | 234.63 | 237.13 | 237.12 | -0.38 | 19,088.84 | 1,968,798 | 2.48 | 875,885 | 2.58 | 20.77 | 25 |
| 26 | 06-Jun | 231.70 | 238.88 | 230.48 | 238.03 | 234.99 | 2.79 | 19,161.29 | 3,195,295 | 4.03 | 1,711,118 | 5.04 | 40.21 | 48 |
| 27 | 05-Jun | 229.61 | 233.75 | 228.00 | 231.58 | 231.17 | 0.90 | 18,642.07 | 1,315,527 | 1.66 | 660,340 | 1.95 | 15.27 | 19 |
| 28 | 04-Jun | 235.40 | 237.77 | 229.08 | 229.51 | 231.58 | -2.60 | 18,475.44 | 2,335,361 | 2.94 | 1,154,973 | 3.40 | 26.75 | 33 |
| 29 | 03-Jun | 239.51 | 241.46 | 234.47 | 235.64 | 238.44 | -1.68 | 18,968.90 | 4,690,293 | 5.91 | 2,495,422 | 7.35 | 59.50 | 71 |
| 30 | 02-Jun | 222.39 | 241.50 | 221.69 | 239.66 | 236.17 | 8.11 | 19,292.51 | 13,477,673 | 16.98 | 4,396,615 | 12.95 | 103.83 | 124 |
| 31 | 30-May | 223.00 | 223.65 | 218.34 | 221.69 | 221.30 | 0.08 | 17,845.93 | 2,416,907 | 3.04 | 1,618,760 | 4.77 | 35.82 | 46 |
| 32 | 29-May | 223.00 | 223.85 | 218.10 | 221.51 | 220.56 | -0.38 | 17,831.44 | 1,723,223 | 2.17 | 924,028 | 2.72 | 20.38 | 26 |
| 33 | 28-May | 228.00 | 228.00 | 221.00 | 222.35 | 223.09 | -1.95 | 17,899.06 | 1,746,320 | 2.20 | 981,878 | 2.89 | 21.90 | 28 |
| 34 | 27-May | 228.00 | 228.15 | 225.10 | 226.77 | 226.51 | -1.24 | 18,254.87 | 793,817 | 1.00 | 339,444 | 1.00 | 7.69 | 10 |
| 35 | 26-May | 228.00 | 230.75 | 226.00 | 229.62 | 229.59 | 1.51 | 18,484.29 | 2,032,271 | 2.56 | 1,111,799 | 3.28 | 25.53 | 31 |
| 36 | 23-May | 222.02 | 226.90 | 220.55 | 226.20 | 225.09 | 1.94 | 18,208.98 | 1,264,511 | 1.59 | 664,003 | 1.96 | 14.95 | 19 |
| 37 | 22-May | 225.00 | 226.30 | 220.55 | 221.89 | 222.61 | -2.05 | 17,862.03 | 1,285,383 | 1.62 | 645,512 | 1.90 | 14.37 | 18 |
| 38 | 21-May | 231.00 | 231.48 | 225.10 | 226.53 | 227.24 | -0.74 | 18,235.55 | 2,994,653 | 3.77 | 1,864,371 | 5.49 | 42.37 | 53 |
| 39 | 20-May | 229.00 | 234.80 | 225.00 | 228.23 | 229.89 | 1.22 | 18,372.40 | 6,404,087 | 8.07 | 2,602,511 | 7.67 | 59.83 | 74 |
| 40 | 19-May | 228.53 | 229.00 | 224.45 | 225.47 | 226.65 | -0.12 | 18,150.22 | 1,826,083 | 2.30 | 922,623 | 2.72 | 20.91 | 26 |
| 41 | 16-May | 221.79 | 226.31 | 221.71 | 225.75 | 224.15 | 2.37 | 18,172.76 | 1,794,168 | 2.26 | 1,035,571 | 3.05 | 23.21 | 29 |
| 42 | 15-May | 221.82 | 222.41 | 218.75 | 220.52 | 220.28 | -0.75 | 17,751.74 | 906,444 | 1.14 | 409,974 | 1.21 | 9.03 | 11 |
| 43 | 14-May | 219.00 | 223.00 | 216.03 | 222.18 | 221.17 | 1.30 | 17,885.37 | 2,183,201 | 2.75 | 1,166,514 | 3.44 | 25.80 | 32 |
| 44 | 13-May | 211.90 | 219.90 | 210.60 | 219.32 | 215.82 | 3.83 | 17,655.15 | 2,359,900 | 2.97 | 1,166,655 | 3.44 | 25.18 | 32 |
| 45 | 12-May | 215.00 | 215.92 | 210.26 | 211.23 | 212.08 | 1.21 | 17,003.90 | 1,887,873 | 2.38 | 975,479 | 2.87 | 20.69 | 27 |
| 46 | 09-May | 205.00 | 211.45 | 203.80 | 208.70 | 208.18 | -0.51 | 16,800.24 | 2,663,876 | 3.36 | 1,592,981 | 4.69 | 33.16 | 44 |
| 47 | 08-May | 214.27 | 215.03 | 206.79 | 209.78 | 211.89 | -1.61 | 16,887.18 | 1,474,238 | 1.86 | 704,633 | 2.08 | 14.93 | 20 |
| 48 | 07-May | 207.60 | 214.14 | 206.72 | 213.22 | 212.03 | 1.31 | 17,164.10 | 1,453,568 | 1.83 | 866,999 | 2.55 | 18.38 | 24 |
| 49 | 06-May | 213.50 | 215.80 | 209.00 | 210.46 | 211.26 | -1.20 | 16,941.92 | 1,458,892 | 1.84 | 738,732 | 2.18 | 15.61 | 21 |
| 50 | 05-May | 214.70 | 215.45 | 208.00 | 213.01 | 211.66 | -1.20 | 17,147.19 | 3,561,952 | 4.49 | 1,505,262 | 4.43 | 31.86 | 42 |
| 51 | 02-May | 218.50 | 220.89 | 213.51 | 215.60 | 217.02 | -1.18 | 17,355.69 | 1,474,241 | 1.86 | 796,852 | 2.35 | 17.29 | 22 |
| 52 | 30-Apr | 218.00 | 220.50 | 213.99 | 218.17 | 218.89 | 0.23 | 17,562.57 | 1,540,405 | 1.94 | 721,891 | 2.13 | 15.80 | 20 |
| 53 | 29-Apr | 219.90 | 221.04 | 216.33 | 217.67 | 218.21 | -0.29 | 17,522.32 | 1,941,430 | 2.45 | 1,307,732 | 3.85 | 28.54 | 36 |
| 54 | 28-Apr | 212.74 | 219.40 | 212.04 | 218.30 | 217.54 | 1.08 | 17,573.04 | 1,216,356 | 1.53 | 506,393 | 1.49 | 11.02 | 14 |
| 55 | 25-Apr | 220.00 | 221.43 | 212.00 | 215.97 | 215.97 | -2.91 | 17,385.47 | 3,027,842 | 3.81 | 1,506,667 | 4.44 | 32.54 | 42 |
| 56 | 24-Apr | 222.00 | 223.95 | 218.83 | 222.45 | 222.36 | 0.22 | 17,907.11 | 883,677 | 1.11 | 450,752 | 1.33 | 10.02 | 13 |
| 57 | 23-Apr | 227.06 | 227.55 | 218.00 | 221.96 | 221.32 | -1.86 | 17,867.66 | 4,950,620 | 6.24 | 3,205,428 | 9.44 | 70.94 | 89 |
| 58 | 22-Apr | 224.20 | 229.10 | 223.10 | 226.17 | 226.95 | 0.69 | 18,206.57 | 2,492,933 | 3.14 | 1,460,973 | 4.30 | 33.16 | 41 |
| 59 | 21-Apr | 223.50 | 225.50 | 221.26 | 224.63 | 223.69 | 0.91 | 18,082.60 | 2,889,207 | 3.64 | 1,541,620 | 4.54 | 34.48 | 43 |
| 60 | 17-Apr | 218.90 | 225.60 | 217.79 | 222.61 | 222.20 | 1.90 | 17,919.99 | 4,978,798 | 6.27 | 3,188,789 | 9.39 | 70.85 | 89 |
| 61 | 16-Apr | 212.79 | 221.20 | 210.11 | 218.46 | 216.28 | 3.49 | 17,585.92 | 6,760,125 | 8.52 | 4,855,971 | 14.31 | 105.02 | 135 |
| 62 | 15-Apr | 212.40 | 214.20 | 206.77 | 211.09 | 211.29 | 0.76 | 16,992.63 | 2,453,218 | 3.09 | 1,324,680 | 3.90 | 27.99 | 37 |
| 63 | 11-Apr | 207.50 | 210.15 | 203.93 | 209.50 | 208.43 | 2.74 | 16,864.64 | 1,882,794 | 2.37 | 1,016,203 | 2.99 | 21.18 | 28 |
| 64 | 09-Apr | 210.51 | 211.37 | 203.16 | 203.92 | 205.98 | -3.24 | 16,415.45 | 1,483,758 | 1.87 | 713,500 | 2.10 | 14.70 | 20 |
| 65 | 08-Apr | 208.80 | 213.79 | 206.10 | 210.74 | 211.17 | 3.24 | 16,964.46 | 2,726,142 | 3.43 | 1,296,662 | 3.82 | 27.38 | 36 |
| 66 | 07-Apr | 209.00 | 209.00 | 198.32 | 204.13 | 203.21 | -5.89 | 16,432.36 | 3,674,437 | 4.63 | 1,865,445 | 5.50 | 37.91 | 52 |
| 67 | 04-Apr | 216.04 | 218.20 | 213.04 | 216.90 | 216.35 | 0.89 | 17,460.34 | 4,143,578 | 5.22 | 2,315,795 | 6.82 | 50.10 | 65 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK