| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 124.48 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 8,000 | High52 Date: 03-Nov-2025 | Bumper: 122.69; Drift%: -0.2 |
| Industry: Banks | Face Value: 2; VWAP21: 119.68 | Low52 Price: 85.46 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 11,492,943,268 | Low52 Date: 04-Mar-2025 | SHP: 70.08 / 5.67 / 15.54 / 8.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 107.25 / 85.46 | Month: 115.0 / 100.95 | Week: 124.05 / 116.99 | Day: 123.3 / 122.0 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 122.50 | 123.30 | 122.00 | 122.45 | 122.52 | 0.35 | 140,731.09 | 10,330,951 | 2.17 | 4,171,177 | 2.17 | 51.11 | 42 |
| 2 | 11-Nov | 122.36 | 122.62 | 120.07 | 122.02 | 121.30 | -0.26 | 140,236.89 | 13,743,470 | 2.89 | 5,599,174 | 2.91 | 67.92 | 52 |
| 3 | 10-Nov | 122.50 | 123.24 | 121.56 | 122.34 | 122.24 | -0.03 | 140,604.67 | 10,675,833 | 2.24 | 4,978,547 | 2.59 | 60.86 | 46 |
| 4 | 07-Nov | 120.40 | 122.98 | 118.86 | 122.38 | 121.24 | 1.59 | 140,650.64 | 16,935,021 | 3.56 | 6,254,465 | 3.25 | 75.83 | 58 |
| 5 | 06-Nov | 123.99 | 123.99 | 120.16 | 120.46 | 121.58 | -2.26 | 138,443.99 | 18,897,936 | 3.97 | 9,831,625 | 5.11 | 119.53 | 92 |
| 6 | 04-Nov | 123.15 | 123.79 | 122.22 | 123.25 | 123.01 | -0.22 | 141,650.53 | 14,185,419 | 2.98 | 5,409,131 | 2.81 | 66.54 | 50 |
| 7 | 03-Nov | 123.10 | 124.48 | 122.69 | 123.52 | 123.75 | 0.51 | 141,960.84 | 19,502,448 | 4.10 | 7,758,438 | 4.03 | 96.01 | 72 |
| 8 | 31-Oct | 120.40 | 124.05 | 120.08 | 122.89 | 122.76 | 2.33 | 141,236.78 | 37,511,394 | 7.88 | 15,600,422 | 8.10 | 191.51 | 145 |
| 9 | 30-Oct | 121.05 | 121.89 | 119.70 | 120.09 | 120.82 | -0.83 | 138,018.76 | 23,108,567 | 4.85 | 8,531,030 | 4.43 | 103.07 | 79 |
| 10 | 29-Oct | 120.90 | 122.35 | 120.70 | 121.10 | 121.44 | -0.02 | 139,179.54 | 18,350,031 | 3.85 | 8,023,912 | 4.17 | 97.44 | 75 |
| 11 | 28-Oct | 120.08 | 121.50 | 119.20 | 121.13 | 120.68 | 1.25 | 139,214.02 | 37,123,841 | 7.80 | 18,281,459 | 9.49 | 220.62 | 170 |
| 12 | 27-Oct | 117.45 | 120.40 | 116.99 | 119.63 | 118.72 | 2.30 | 137,490.08 | 17,707,337 | 3.72 | 9,322,461 | 4.84 | 110.68 | 87 |
| 13 | 24-Oct | 118.22 | 118.69 | 116.27 | 116.94 | 117.48 | -1.08 | 134,398.48 | 13,120,416 | 2.76 | 5,987,710 | 3.11 | 70.34 | 56 |
| 14 | 23-Oct | 118.20 | 120.20 | 117.71 | 118.22 | 119.17 | 0.47 | 135,869.58 | 31,320,313 | 6.58 | 16,201,689 | 8.41 | 193.08 | 151 |
| 15 | 21-Oct | 118.25 | 118.90 | 117.30 | 117.67 | 118.06 | -0.36 | 135,237.46 | 4,760,898 | 1.00 | 2,418,293 | 1.26 | 28.55 | 23 |
| 16 | 20-Oct | 114.30 | 119.16 | 114.25 | 118.10 | 117.69 | 3.87 | 135,731.66 | 39,131,377 | 8.22 | 14,578,982 | 7.57 | 171.58 | 136 |
| 17 | 17-Oct | 116.15 | 116.73 | 112.75 | 113.70 | 114.65 | -2.08 | 130,674.76 | 16,744,153 | 3.52 | 6,668,310 | 3.46 | 76.45 | 62 |
| 18 | 16-Oct | 116.65 | 117.84 | 115.97 | 116.11 | 117.00 | -0.25 | 133,444.56 | 15,188,935 | 3.19 | 6,620,771 | 3.44 | 77.00 | 62 |
| 19 | 15-Oct | 115.50 | 117.17 | 115.40 | 116.40 | 116.51 | 0.98 | 133,777.86 | 10,598,247 | 2.23 | 4,529,925 | 2.35 | 52.78 | 42 |
| 20 | 14-Oct | 116.96 | 117.34 | 114.91 | 115.27 | 115.89 | -1.44 | 132,479.16 | 10,882,007 | 2.29 | 3,978,379 | 2.07 | 46.11 | 37 |
| 21 | 13-Oct | 116.87 | 117.60 | 116.10 | 116.95 | 116.87 | -0.25 | 134,409.97 | 11,809,783 | 2.48 | 4,272,633 | 2.22 | 49.93 | 40 |
| 22 | 10-Oct | 114.50 | 117.85 | 114.16 | 117.24 | 116.79 | 2.57 | 134,743.27 | 40,846,119 | 8.58 | 17,830,755 | 9.26 | 208.25 | 166 |
| 23 | 09-Oct | 113.14 | 114.80 | 113.05 | 114.30 | 114.08 | 1.03 | 131,364.34 | 12,587,389 | 2.64 | 5,326,678 | 2.77 | 60.77 | 50 |
| 24 | 08-Oct | 114.18 | 114.48 | 112.02 | 113.14 | 113.22 | -0.90 | 130,031.16 | 14,787,767 | 3.11 | 5,070,572 | 2.63 | 57.41 | 47 |
| 25 | 07-Oct | 114.54 | 115.10 | 113.75 | 114.17 | 114.45 | -0.32 | 131,214.93 | 11,663,822 | 2.45 | 4,632,515 | 2.41 | 53.02 | 43 |
| 26 | 06-Oct | 114.80 | 115.60 | 113.63 | 114.54 | 114.48 | 0.15 | 131,640.17 | 18,071,031 | 3.80 | 6,532,356 | 3.39 | 74.78 | 61 |
| 27 | 03-Oct | 112.65 | 114.85 | 112.44 | 114.37 | 113.89 | 1.62 | 131,444.79 | 23,883,726 | 5.02 | 12,114,792 | 6.29 | 137.98 | 113 |
| 28 | 01-Oct | 112.70 | 113.56 | 111.20 | 112.55 | 112.41 | -0.25 | 129,353.08 | 19,565,179 | 4.11 | 7,633,274 | 3.96 | 85.81 | 71 |
| 29 | 30-Sep | 110.04 | 113.70 | 109.85 | 112.83 | 112.44 | 3.03 | 129,674.88 | 37,086,442 | 7.79 | 15,988,008 | 8.30 | 179.77 | 149 |
| 30 | 29-Sep | 107.90 | 110.23 | 107.90 | 109.51 | 109.43 | 1.60 | 125,859.22 | 16,244,160 | 3.41 | 8,476,967 | 4.40 | 92.76 | 79 |
| 31 | 26-Sep | 111.11 | 111.34 | 107.30 | 107.79 | 108.60 | -3.24 | 123,882.44 | 18,377,053 | 3.86 | 6,599,962 | 3.43 | 71.68 | 61 |
| 32 | 25-Sep | 111.02 | 112.25 | 110.42 | 111.40 | 111.56 | 0.35 | 128,031.39 | 14,583,301 | 3.06 | 5,743,134 | 2.98 | 64.07 | 54 |
| 33 | 24-Sep | 114.20 | 114.49 | 110.61 | 111.01 | 112.68 | -2.13 | 127,583.16 | 16,817,280 | 3.53 | 6,250,980 | 3.25 | 70.44 | 58 |
| 34 | 23-Sep | 113.09 | 114.09 | 112.43 | 113.43 | 113.29 | 0.35 | 130,364.46 | 12,673,502 | 2.66 | 5,107,704 | 2.65 | 57.87 | 48 |
| 35 | 22-Sep | 113.29 | 115.00 | 112.70 | 113.04 | 113.97 | -0.23 | 129,916.23 | 16,831,733 | 3.54 | 6,371,883 | 3.31 | 72.62 | 59 |
| 36 | 19-Sep | 112.50 | 114.30 | 111.86 | 113.30 | 113.50 | 1.29 | 130,215.05 | 27,593,935 | 5.80 | 12,321,205 | 6.40 | 139.85 | 115 |
| 37 | 18-Sep | 112.50 | 113.21 | 111.13 | 111.86 | 112.09 | -0.10 | 128,560.06 | 15,714,147 | 3.30 | 5,990,648 | 3.11 | 67.15 | 56 |
| 38 | 17-Sep | 108.60 | 112.16 | 108.06 | 111.97 | 110.86 | 3.26 | 128,686.49 | 33,492,032 | 7.03 | 12,624,711 | 6.56 | 139.96 | 118 |
| 39 | 16-Sep | 108.68 | 109.20 | 108.09 | 108.44 | 108.58 | -0.06 | 124,629.48 | 7,126,933 | 1.50 | 2,850,150 | 1.48 | 30.95 | 27 |
| 40 | 15-Sep | 107.31 | 109.21 | 107.31 | 108.51 | 108.25 | 1.12 | 124,709.93 | 10,490,843 | 2.20 | 4,262,454 | 2.21 | 46.14 | 40 |
| 41 | 12-Sep | 108.00 | 108.23 | 107.05 | 107.31 | 107.51 | -0.42 | 123,330.77 | 8,049,228 | 1.69 | 3,468,712 | 1.80 | 37.29 | 32 |
| 42 | 11-Sep | 106.50 | 108.69 | 106.25 | 107.76 | 107.86 | 1.41 | 123,847.96 | 15,257,427 | 3.20 | 4,894,142 | 2.54 | 52.79 | 46 |
| 43 | 10-Sep | 104.60 | 106.88 | 104.60 | 106.26 | 106.13 | 1.90 | 122,124.02 | 13,116,266 | 2.75 | 5,527,866 | 2.87 | 58.67 | 51 |
| 44 | 09-Sep | 104.29 | 104.78 | 103.80 | 104.28 | 104.28 | 0.07 | 119,848.41 | 5,973,767 | 1.25 | 2,557,545 | 1.33 | 26.67 | 24 |
| 45 | 08-Sep | 103.80 | 104.90 | 103.80 | 104.21 | 104.44 | 0.44 | 119,767.96 | 7,612,044 | 1.60 | 4,117,768 | 2.14 | 43.01 | 38 |
| 46 | 05-Sep | 103.42 | 104.16 | 102.62 | 103.75 | 103.50 | 0.32 | 119,239.29 | 7,493,048 | 1.57 | 2,631,907 | 1.37 | 27.24 | 25 |
| 47 | 04-Sep | 104.80 | 105.19 | 103.18 | 103.42 | 103.91 | -0.84 | 118,860.02 | 6,207,983 | 1.30 | 2,002,211 | 1.04 | 20.80 | 19 |
| 48 | 03-Sep | 102.75 | 104.50 | 102.61 | 104.30 | 103.90 | 1.40 | 119,871.40 | 8,068,130 | 1.69 | 2,902,185 | 1.51 | 30.15 | 27 |
| 49 | 02-Sep | 102.51 | 103.95 | 101.92 | 102.86 | 103.09 | 0.56 | 118,216.41 | 7,852,890 | 1.65 | 2,508,418 | 1.30 | 25.86 | 23 |
| 50 | 01-Sep | 101.00 | 102.45 | 100.95 | 102.29 | 101.90 | 1.40 | 117,561.32 | 6,263,914 | 1.32 | 2,057,772 | 1.07 | 20.97 | 19 |
| 51 | 29-Aug | 101.01 | 102.42 | 100.60 | 100.88 | 101.28 | -0.56 | 115,940.81 | 15,792,366 | 3.32 | 7,766,383 | 4.03 | 78.66 | 72 |
| 52 | 28-Aug | 102.77 | 103.28 | 101.11 | 101.45 | 101.82 | -1.28 | 116,595.91 | 13,540,127 | 2.84 | 5,061,879 | 2.63 | 51.54 | 47 |
| 53 | 26-Aug | 105.18 | 105.39 | 102.49 | 102.77 | 103.29 | -2.33 | 118,112.98 | 15,307,243 | 3.22 | 7,040,444 | 3.66 | 72.72 | 66 |
| 54 | 25-Aug | 105.59 | 106.38 | 105.10 | 105.22 | 105.71 | -0.07 | 120,928.75 | 5,672,554 | 1.19 | 1,925,796 | 1.00 | 20.36 | 18 |
| 55 | 22-Aug | 107.10 | 107.69 | 105.11 | 105.29 | 106.05 | -1.75 | 121,009.20 | 9,660,703 | 2.03 | 4,591,399 | 2.38 | 48.69 | 43 |
| 56 | 21-Aug | 107.50 | 108.00 | 107.05 | 107.16 | 107.40 | 0.05 | 123,158.38 | 5,887,988 | 1.24 | 2,469,923 | 1.28 | 26.53 | 23 |
| 57 | 20-Aug | 107.50 | 108.05 | 107.00 | 107.11 | 107.43 | -0.73 | 123,100.92 | 8,595,474 | 1.81 | 3,392,208 | 1.76 | 36.44 | 32 |
| 58 | 19-Aug | 106.87 | 108.06 | 106.29 | 107.90 | 107.40 | 1.06 | 124,008.86 | 8,566,550 | 1.80 | 3,494,855 | 1.81 | 37.53 | 33 |
| 59 | 18-Aug | 107.00 | 107.57 | 106.59 | 106.77 | 107.06 | 0.46 | 122,710.16 | 9,504,227 | 2.00 | 4,676,654 | 2.43 | 50.07 | 44 |
| 60 | 14-Aug | 106.65 | 107.15 | 105.88 | 106.28 | 106.39 | -0.34 | 122,147.00 | 6,165,564 | 1.30 | 2,198,128 | 1.14 | 23.39 | 20 |
| 61 | 13-Aug | 107.00 | 107.38 | 106.16 | 106.64 | 106.83 | -0.01 | 122,560.75 | 8,965,266 | 1.88 | 4,222,904 | 2.19 | 45.11 | 39 |
| 62 | 12-Aug | 106.86 | 107.25 | 106.07 | 106.65 | 106.70 | 0.10 | 122,572.24 | 12,072,884 | 2.54 | 4,909,466 | 2.55 | 52.38 | 46 |
| 63 | 11-Aug | 103.99 | 106.75 | 103.84 | 106.54 | 105.80 | 2.49 | 122,445.82 | 18,974,904 | 3.99 | 7,472,256 | 3.88 | 79.06 | 68 |
| 64 | 08-Aug | 104.69 | 104.88 | 103.50 | 103.95 | 104.31 | -0.71 | 119,469.15 | 8,369,676 | 1.76 | 2,269,543 | 1.18 | 23.67 | 21 |
| 65 | 07-Aug | 103.50 | 104.94 | 102.59 | 104.69 | 103.92 | 0.83 | 120,319.62 | 13,506,257 | 2.84 | 3,530,318 | 1.83 | 36.69 | 32 |
| 66 | 06-Aug | 103.80 | 104.80 | 102.85 | 103.83 | 103.78 | 0.16 | 119,331.23 | 15,512,043 | 3.26 | 5,911,982 | 3.07 | 61.35 | 54 |
| 67 | 05-Aug | 104.90 | 105.14 | 103.32 | 103.66 | 104.10 | -0.96 | 119,135.85 | 12,126,864 | 2.55 | 5,029,389 | 2.61 | 52.36 | 46 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK