| Macro-sector: Financial Services | Band: 20 | High52 Price: 343.45 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 25-Feb-2026 | Bumper: 288.0; Drift%: -5.63 |
| Industry: Banks | Face Value: 2; VWAP21: 290.29 | Low52 Price: 165.27 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 966,493,959 | Low52 Date: 07-Apr-2025 | SHP: 2.11 / 16.87 / 40.2 / 40.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 239.89 / 185.55 | Month: 271.78 / 236.63 | Week: 343.45 / 318.35 | Day: 288.9 / 270.0 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 288.90 | 288.90 | 270.00 | 272.65 | 272.68 | -6.58 | 26,351.46 | 8,583,223 | 10.91 | 3,647,358 | 8.85 | 99.46 | 92 |
| 2 | 01-Apr | 299.40 | 299.40 | 288.00 | 291.85 | 292.41 | 0.85 | 28,207.13 | 3,009,101 | 3.82 | 1,374,545 | 3.34 | 40.19 | 35 |
| 3 | 30-Mar | 290.90 | 291.55 | 281.30 | 289.40 | 285.55 | -2.15 | 27,970.34 | 4,047,271 | 5.14 | 2,106,398 | 5.11 | 60.15 | 53 |
| 4 | 27-Mar | 281.00 | 300.40 | 277.10 | 295.75 | 290.60 | 3.84 | 28,584.06 | 10,005,151 | 12.72 | 5,093,062 | 12.36 | 148.00 | 129 |
| 5 | 25-Mar | 275.00 | 291.95 | 274.30 | 284.80 | 285.91 | 4.59 | 27,525.75 | 5,303,601 | 6.74 | 2,566,126 | 6.23 | 73.37 | 65 |
| 6 | 24-Mar | 271.05 | 276.25 | 260.35 | 272.30 | 269.02 | 4.27 | 26,317.63 | 6,110,472 | 7.77 | 3,541,588 | 8.59 | 95.28 | 90 |
| 7 | 23-Mar | 259.00 | 263.50 | 255.55 | 261.15 | 259.20 | -1.04 | 25,239.99 | 3,652,466 | 4.64 | 2,068,763 | 5.02 | 53.62 | 52 |
| 8 | 20-Mar | 273.95 | 274.80 | 262.80 | 263.90 | 267.28 | -2.91 | 25,505.78 | 3,584,979 | 4.56 | 2,408,181 | 5.84 | 64.37 | 61 |
| 9 | 19-Mar | 281.70 | 282.20 | 270.45 | 271.80 | 275.74 | -4.53 | 26,269.31 | 2,449,845 | 3.11 | 1,449,313 | 3.52 | 39.96 | 37 |
| 10 | 18-Mar | 284.00 | 287.75 | 283.15 | 284.70 | 285.21 | 0.25 | 27,516.08 | 2,602,051 | 3.31 | 1,455,447 | 3.53 | 41.51 | 37 |
| 11 | 17-Mar | 287.95 | 287.95 | 280.55 | 284.00 | 283.67 | -0.21 | 27,448.00 | 1,757,922 | 2.23 | 816,876 | 1.98 | 23.17 | 21 |
| 12 | 16-Mar | 277.55 | 286.65 | 272.35 | 284.60 | 281.27 | 0.89 | 27,506.42 | 4,025,825 | 5.12 | 1,573,466 | 3.82 | 44.26 | 40 |
| 13 | 13-Mar | 294.00 | 294.90 | 281.30 | 282.10 | 285.12 | -4.60 | 27,264.79 | 2,162,829 | 2.75 | 1,025,666 | 2.49 | 29.24 | 26 |
| 14 | 12-Mar | 304.00 | 304.80 | 295.00 | 295.70 | 298.06 | -3.03 | 28,579.23 | 1,286,897 | 1.64 | 612,073 | 1.49 | 18.24 | 16 |
| 15 | 11-Mar | 305.00 | 309.90 | 301.55 | 304.95 | 306.67 | 1.11 | 29,473.23 | 2,463,884 | 3.13 | 1,573,452 | 3.82 | 48.25 | 40 |
| 16 | 10-Mar | 296.90 | 303.05 | 294.95 | 301.60 | 299.89 | 3.16 | 29,149.46 | 1,973,131 | 2.51 | 1,009,499 | 2.45 | 30.27 | 26 |
| 17 | 09-Mar | 301.10 | 304.70 | 290.55 | 292.35 | 294.19 | -6.46 | 28,255.45 | 3,138,502 | 3.99 | 1,756,549 | 4.26 | 51.68 | 45 |
| 18 | 06-Mar | 318.00 | 319.00 | 312.00 | 312.55 | 314.84 | -1.33 | 30,207.77 | 1,141,309 | 1.45 | 644,481 | 1.56 | 20.29 | 16 |
| 19 | 05-Mar | 312.95 | 317.55 | 312.25 | 316.75 | 315.83 | 2.18 | 30,613.70 | 2,223,502 | 2.83 | 1,356,103 | 3.29 | 42.83 | 34 |
| 20 | 04-Mar | 313.35 | 320.75 | 309.10 | 310.00 | 314.62 | -1.68 | 29,961.00 | 5,839,128 | 7.42 | 3,057,043 | 7.42 | 96.18 | 77 |
| 21 | 02-Mar | 315.00 | 325.90 | 311.20 | 315.30 | 318.41 | -3.34 | 30,473.55 | 2,872,633 | 3.65 | 1,622,352 | 3.94 | 51.66 | 41 |
| 22 | 27-Feb | 337.00 | 338.00 | 320.65 | 326.20 | 326.63 | -2.99 | 31,527.03 | 4,308,225 | 5.48 | 2,466,800 | 5.99 | 80.57 | 62 |
| 23 | 26-Feb | 336.85 | 340.90 | 334.20 | 336.25 | 338.30 | -0.18 | 32,498.36 | 2,908,884 | 3.70 | 1,959,256 | 4.75 | 66.28 | 50 |
| 24 | 25-Feb | 337.05 | 343.45 | 332.95 | 336.85 | 337.21 | 0.24 | 32,556.35 | 2,981,986 | 3.79 | 1,221,822 | 2.96 | 41.20 | 31 |
| 25 | 24-Feb | 325.55 | 339.00 | 322.75 | 336.05 | 334.36 | 3.23 | 32,479.03 | 6,851,485 | 8.71 | 2,139,552 | 5.19 | 71.54 | 54 |
| 26 | 23-Feb | 323.95 | 326.50 | 318.35 | 325.55 | 323.06 | 0.91 | 31,464.21 | 1,624,347 | 2.06 | 826,301 | 2.00 | 26.69 | 21 |
| 27 | 20-Feb | 319.50 | 325.00 | 316.05 | 322.60 | 322.51 | 0.97 | 31,179.10 | 2,039,556 | 2.59 | 762,161 | 1.85 | 24.58 | 19 |
| 28 | 19-Feb | 326.00 | 326.00 | 317.30 | 319.50 | 321.84 | -1.99 | 30,879.48 | 1,478,394 | 1.88 | 657,024 | 1.59 | 21.15 | 17 |
| 29 | 18-Feb | 325.00 | 327.90 | 322.00 | 326.00 | 325.41 | 0.32 | 31,507.00 | 1,393,604 | 1.77 | 600,574 | 1.46 | 19.54 | 15 |
| 30 | 17-Feb | 316.35 | 329.00 | 314.70 | 324.95 | 324.53 | 2.72 | 31,406.22 | 3,281,500 | 4.17 | 1,438,157 | 3.49 | 46.67 | 36 |
| 31 | 16-Feb | 315.95 | 318.50 | 312.20 | 316.35 | 316.09 | 0.11 | 30,575.04 | 1,094,040 | 1.39 | 531,503 | 1.29 | 16.80 | 13 |
| 32 | 13-Feb | 315.00 | 320.95 | 313.10 | 316.00 | 316.30 | -0.89 | 30,541.00 | 1,923,872 | 2.45 | 1,024,649 | 2.49 | 32.41 | 26 |
| 33 | 12-Feb | 318.95 | 321.40 | 316.05 | 318.85 | 318.63 | -0.05 | 30,816.66 | 2,098,633 | 2.67 | 1,226,130 | 2.97 | 39.07 | 31 |
| 34 | 11-Feb | 326.70 | 327.75 | 318.00 | 319.00 | 322.46 | -2.00 | 30,831.00 | 1,887,341 | 2.40 | 1,059,474 | 2.57 | 34.16 | 27 |
| 35 | 10-Feb | 326.00 | 326.90 | 318.30 | 325.50 | 321.72 | -0.32 | 31,459.38 | 3,536,711 | 4.50 | 2,213,083 | 5.37 | 71.20 | 56 |
| 36 | 09-Feb | 321.00 | 327.90 | 317.45 | 326.55 | 323.48 | 2.66 | 31,560.86 | 3,554,844 | 4.52 | 2,073,362 | 5.03 | 67.07 | 53 |
| 37 | 06-Feb | 312.95 | 320.70 | 310.00 | 318.10 | 316.80 | 1.26 | 30,744.17 | 2,751,537 | 3.50 | 1,604,339 | 3.89 | 50.83 | 39 |
| 38 | 05-Feb | 315.70 | 321.95 | 312.60 | 314.15 | 316.09 | -0.98 | 30,362.41 | 3,178,941 | 4.04 | 1,794,369 | 4.35 | 56.72 | 44 |
| 39 | 04-Feb | 305.00 | 318.15 | 302.50 | 317.25 | 314.35 | 4.14 | 30,662.02 | 5,075,228 | 6.45 | 3,069,799 | 7.45 | 96.50 | 75 |
| 40 | 03-Feb | 314.00 | 323.00 | 298.40 | 304.65 | 305.09 | 3.01 | 29,444.24 | 4,569,863 | 5.81 | 2,443,485 | 5.93 | 74.55 | 60 |
| 41 | 02-Feb | 288.50 | 297.50 | 285.00 | 295.75 | 293.38 | 3.39 | 28,584.06 | 5,627,388 | 7.15 | 2,338,051 | 5.67 | 68.59 | 57 |
| 42 | 01-Feb | 298.00 | 298.70 | 282.00 | 286.05 | 286.99 | -5.09 | 27,646.56 | 6,053,860 | 7.69 | 3,576,884 | 8.68 | 102.65 | 88 |
| 43 | 30-Jan | 303.00 | 306.00 | 297.00 | 301.40 | 301.60 | -0.35 | 29,130.13 | 3,766,181 | 4.79 | 1,880,757 | 4.56 | 56.72 | 46 |
| 44 | 29-Jan | 293.95 | 304.65 | 293.00 | 302.45 | 299.80 | 2.94 | 29,231.61 | 7,873,171 | 10.01 | 3,597,759 | 8.73 | 107.86 | 88 |
| 45 | 28-Jan | 292.55 | 296.00 | 286.50 | 293.80 | 291.82 | 0.43 | 28,395.59 | 8,151,638 | 10.36 | 2,590,119 | 6.28 | 75.58 | 64 |
| 46 | 27-Jan | 272.00 | 298.95 | 272.00 | 292.55 | 291.10 | 10.19 | 28,274.78 | 55,630,641 | 70.70 | 11,684,471 | 28.35 | 340.13 | 287 |
| 47 | 23-Jan | 264.00 | 275.75 | 258.50 | 265.50 | 267.60 | 0.70 | 25,660.41 | 8,556,664 | 10.88 | 3,066,307 | 7.44 | 82.05 | 75 |
| 48 | 22-Jan | 259.00 | 264.90 | 257.30 | 263.65 | 262.79 | 3.49 | 25,481.61 | 2,774,355 | 3.53 | 1,578,938 | 3.83 | 41.49 | 39 |
| 49 | 21-Jan | 255.10 | 260.00 | 250.70 | 254.75 | 254.06 | -1.68 | 24,621.43 | 3,618,340 | 4.60 | 1,610,456 | 3.91 | 40.92 | 40 |
| 50 | 20-Jan | 266.70 | 267.95 | 257.50 | 259.10 | 262.06 | -2.85 | 25,041.86 | 1,964,180 | 2.50 | 996,321 | 2.42 | 26.11 | 24 |
| 51 | 19-Jan | 268.50 | 269.75 | 264.30 | 266.70 | 267.17 | -0.30 | 25,776.39 | 1,872,401 | 2.38 | 980,465 | 2.38 | 26.20 | 24 |
| 52 | 16-Jan | 268.90 | 270.90 | 265.00 | 267.50 | 268.07 | 0.24 | 25,853.71 | 2,535,414 | 3.22 | 1,386,582 | 3.36 | 37.17 | 34 |
| 53 | 14-Jan | 265.35 | 271.00 | 259.70 | 266.85 | 264.89 | 0.77 | 25,790.89 | 2,808,389 | 3.57 | 1,432,154 | 3.47 | 37.94 | 35 |
| 54 | 13-Jan | 265.95 | 266.25 | 262.55 | 264.80 | 264.66 | 0.46 | 25,592.76 | 941,439 | 1.20 | 484,882 | 1.18 | 12.83 | 12 |
| 55 | 12-Jan | 262.05 | 267.00 | 257.50 | 263.60 | 262.54 | -0.02 | 25,476.78 | 2,267,267 | 2.88 | 1,198,644 | 2.91 | 31.47 | 29 |
| 56 | 09-Jan | 274.45 | 278.40 | 261.50 | 263.65 | 268.99 | -3.99 | 25,481.61 | 3,444,918 | 4.38 | 1,995,162 | 4.84 | 53.67 | 49 |
| 57 | 08-Jan | 272.10 | 275.45 | 267.75 | 274.60 | 272.52 | 1.67 | 26,539.92 | 2,213,761 | 2.81 | 1,169,701 | 2.84 | 31.88 | 29 |
| 58 | 07-Jan | 276.00 | 276.20 | 269.40 | 270.10 | 271.26 | -1.76 | 26,105.00 | 786,806 | 1.00 | 412,155 | 1.00 | 11.18 | 10 |
| 59 | 06-Jan | 278.00 | 280.45 | 273.60 | 274.95 | 277.94 | -0.88 | 26,573.75 | 1,894,907 | 2.41 | 1,012,477 | 2.46 | 28.14 | 25 |
| 60 | 05-Jan | 270.05 | 278.75 | 269.35 | 277.40 | 275.79 | 1.80 | 26,810.54 | 3,359,346 | 4.27 | 1,956,912 | 4.75 | 53.97 | 48 |
| 61 | 02-Jan | 269.40 | 275.90 | 266.55 | 272.50 | 272.86 | 1.15 | 26,336.96 | 3,689,152 | 4.69 | 2,342,190 | 5.68 | 63.91 | 58 |
| 62 | 01-Jan | 261.80 | 273.80 | 260.50 | 269.40 | 270.42 | 2.11 | 26,037.35 | 4,178,850 | 5.31 | 1,019,983 | 2.47 | 27.58 | 25 |
| 63 | 31-Dec | 259.17 | 264.90 | 257.00 | 263.83 | 262.71 | 1.80 | 25,499.01 | 2,467,835 | 3.14 | 1,344,121 | 3.26 | 35.31 | 33 |
| 64 | 30-Dec | 254.61 | 260.98 | 253.47 | 259.17 | 257.58 | 1.79 | 25,048.62 | 4,486,380 | 5.70 | 2,344,138 | 5.69 | 60.38 | 58 |
| 65 | 29-Dec | 264.85 | 264.91 | 253.10 | 254.61 | 257.72 | -3.12 | 24,607.90 | 3,067,441 | 3.90 | 1,642,409 | 3.98 | 42.33 | 40 |
| 66 | 26-Dec | 250.10 | 271.78 | 249.24 | 262.81 | 264.54 | 5.08 | 25,400.43 | 15,108,791 | 19.20 | 3,404,406 | 8.26 | 90.06 | 84 |
| 67 | 24-Dec | 250.86 | 251.25 | 247.62 | 250.10 | 249.88 | -0.30 | 24,172.01 | 1,384,920 | 1.76 | 724,743 | 1.76 | 18.11 | 18 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK