| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 135.15 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 8,000 | High52 Date: 19-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 112.50 | Low52 Price: 89.45 | Barrier: 105.75; Drift%: -1.22 |
| Basic Industry: Public Sector Bank | Total Equity: 11,492,943,268 | Low52 Date: 09-May-2025 | SHP: 70.08 / 5.93 / 16.09 / 7.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 107.25 / 85.46 | Month: 127.8 / 115.13 | Week: 132.73 / 128.6 | Day: 104.97 / 99.79 | Sis67: 83 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 102.00 | 104.97 | 99.79 | 104.48 | 102.08 | 0.46 | 120,078.27 | 23,212,183 | 3.00 | 7,242,397 | 3.33 | 73.93 | 80 |
| 2 | 01-Apr | 104.55 | 105.75 | 103.23 | 104.00 | 104.32 | 3.42 | 119,526.00 | 19,568,656 | 2.53 | 6,701,332 | 3.08 | 69.91 | 74 |
| 3 | 30-Mar | 103.32 | 103.72 | 100.11 | 100.56 | 101.70 | -4.35 | 115,573.04 | 26,268,614 | 3.40 | 10,438,628 | 4.79 | 106.16 | 115 |
| 4 | 27-Mar | 109.12 | 109.12 | 104.60 | 105.13 | 105.65 | -4.49 | 120,825.31 | 35,661,197 | 4.61 | 18,807,557 | 8.64 | 198.70 | 207 |
| 5 | 25-Mar | 108.60 | 110.85 | 108.30 | 110.07 | 109.63 | 2.62 | 126,502.83 | 20,472,368 | 2.65 | 7,786,202 | 3.58 | 85.36 | 86 |
| 6 | 24-Mar | 109.00 | 109.00 | 106.00 | 107.26 | 107.43 | 1.62 | 123,273.31 | 19,696,367 | 2.55 | 6,611,265 | 3.04 | 71.02 | 73 |
| 7 | 23-Mar | 110.60 | 110.70 | 105.20 | 105.55 | 106.77 | -5.36 | 121,308.02 | 24,198,613 | 3.13 | 9,682,533 | 4.45 | 103.38 | 107 |
| 8 | 20-Mar | 110.50 | 113.59 | 110.50 | 111.53 | 112.26 | 1.86 | 128,180.80 | 17,182,097 | 2.22 | 6,687,729 | 3.07 | 75.08 | 74 |
| 9 | 19-Mar | 110.50 | 111.10 | 108.55 | 109.49 | 110.02 | -3.21 | 125,836.24 | 14,054,714 | 1.82 | 4,707,681 | 2.16 | 51.79 | 52 |
| 10 | 18-Mar | 112.06 | 114.20 | 112.06 | 113.12 | 113.34 | 1.00 | 130,008.17 | 15,704,285 | 2.03 | 6,825,183 | 3.13 | 77.36 | 75 |
| 11 | 17-Mar | 111.50 | 112.45 | 109.90 | 112.00 | 110.94 | 0.93 | 128,720.00 | 15,114,617 | 1.96 | 4,314,647 | 1.98 | 47.87 | 47 |
| 12 | 16-Mar | 112.00 | 112.20 | 108.20 | 110.97 | 110.20 | -0.65 | 127,537.19 | 24,727,257 | 3.20 | 9,621,569 | 4.42 | 106.03 | 106 |
| 13 | 13-Mar | 116.00 | 116.27 | 111.50 | 111.70 | 112.97 | -4.21 | 128,376.18 | 18,650,285 | 2.41 | 7,284,831 | 3.35 | 82.30 | 80 |
| 14 | 12-Mar | 114.50 | 118.13 | 113.66 | 116.61 | 116.29 | 0.66 | 134,019.21 | 13,515,926 | 1.75 | 3,841,526 | 1.76 | 44.67 | 42 |
| 15 | 11-Mar | 117.95 | 118.44 | 115.50 | 115.84 | 116.98 | -1.44 | 133,134.25 | 14,475,388 | 1.87 | 6,120,866 | 2.81 | 71.60 | 67 |
| 16 | 10-Mar | 117.00 | 117.95 | 115.51 | 117.53 | 116.75 | 2.14 | 135,076.56 | 18,305,866 | 2.37 | 7,152,752 | 3.28 | 83.51 | 79 |
| 17 | 09-Mar | 116.25 | 116.25 | 111.71 | 115.07 | 113.67 | -3.55 | 132,249.30 | 25,946,907 | 3.36 | 7,956,485 | 3.65 | 90.44 | 88 |
| 18 | 06-Mar | 121.45 | 122.37 | 118.66 | 119.31 | 120.79 | -2.36 | 137,122.31 | 14,358,834 | 1.86 | 6,499,062 | 2.98 | 78.50 | 71 |
| 19 | 05-Mar | 121.60 | 123.08 | 120.20 | 122.20 | 121.83 | 0.68 | 140,443.77 | 14,990,776 | 1.94 | 6,240,569 | 2.87 | 76.03 | 69 |
| 20 | 04-Mar | 124.37 | 124.90 | 120.39 | 121.37 | 122.11 | -3.71 | 139,489.85 | 25,000,472 | 3.23 | 11,465,790 | 5.27 | 140.01 | 126 |
| 21 | 02-Mar | 125.05 | 128.70 | 124.45 | 126.05 | 126.68 | -2.62 | 144,868.55 | 22,915,402 | 2.96 | 8,878,810 | 4.08 | 112.48 | 98 |
| 22 | 27-Feb | 130.25 | 130.85 | 128.60 | 129.44 | 129.82 | -0.80 | 148,764.66 | 17,761,050 | 2.30 | 8,728,996 | 4.01 | 113.32 | 96 |
| 23 | 26-Feb | 130.69 | 132.65 | 129.09 | 130.48 | 130.49 | -0.05 | 149,959.92 | 25,782,446 | 3.34 | 12,008,953 | 5.52 | 156.70 | 132 |
| 24 | 25-Feb | 131.15 | 131.66 | 129.51 | 130.54 | 130.49 | -0.37 | 150,028.88 | 11,964,857 | 1.55 | 4,818,914 | 2.21 | 62.88 | 53 |
| 25 | 24-Feb | 130.25 | 132.10 | 129.30 | 131.03 | 130.81 | 0.58 | 150,592.04 | 20,878,598 | 2.70 | 7,042,029 | 3.23 | 92.12 | 77 |
| 26 | 23-Feb | 130.40 | 132.73 | 130.00 | 130.27 | 131.38 | 0.52 | 149,718.57 | 27,095,411 | 3.51 | 8,845,572 | 4.06 | 116.21 | 97 |
| 27 | 20-Feb | 125.60 | 130.40 | 125.37 | 129.59 | 129.10 | 2.77 | 148,937.05 | 30,257,099 | 3.91 | 11,873,620 | 5.45 | 153.29 | 131 |
| 28 | 19-Feb | 128.12 | 128.35 | 125.52 | 126.10 | 126.89 | -1.62 | 144,926.01 | 18,850,093 | 2.44 | 10,250,111 | 4.71 | 130.06 | 113 |
| 29 | 18-Feb | 125.10 | 128.74 | 124.83 | 128.17 | 127.49 | 2.68 | 147,305.05 | 37,051,990 | 4.79 | 14,154,624 | 6.50 | 180.46 | 156 |
| 30 | 17-Feb | 120.57 | 125.60 | 119.81 | 124.82 | 124.12 | 3.52 | 143,454.92 | 39,934,490 | 5.17 | 17,192,289 | 7.90 | 213.39 | 189 |
| 31 | 16-Feb | 118.00 | 120.95 | 117.55 | 120.57 | 119.28 | 1.52 | 138,570.42 | 12,112,770 | 1.57 | 5,035,463 | 2.31 | 60.06 | 55 |
| 32 | 13-Feb | 120.10 | 120.36 | 118.30 | 118.76 | 118.95 | -1.82 | 136,490.19 | 14,737,408 | 1.91 | 5,931,066 | 2.72 | 70.55 | 65 |
| 33 | 12-Feb | 122.85 | 122.91 | 120.50 | 120.96 | 121.47 | -1.59 | 139,018.64 | 15,324,439 | 1.98 | 7,464,709 | 3.43 | 90.67 | 82 |
| 34 | 11-Feb | 123.10 | 123.72 | 121.11 | 122.91 | 122.49 | -0.04 | 141,259.77 | 14,591,234 | 1.89 | 5,916,485 | 2.72 | 72.47 | 65 |
| 35 | 10-Feb | 124.00 | 124.00 | 122.57 | 122.96 | 123.30 | -0.39 | 141,317.23 | 12,024,413 | 1.56 | 5,425,029 | 2.49 | 66.89 | 60 |
| 36 | 09-Feb | 123.99 | 125.10 | 123.02 | 123.44 | 124.09 | 0.48 | 141,868.89 | 12,646,439 | 1.64 | 5,145,280 | 2.36 | 63.85 | 57 |
| 37 | 06-Feb | 123.90 | 124.43 | 121.25 | 122.85 | 122.57 | -1.01 | 141,190.81 | 14,524,956 | 1.88 | 6,456,833 | 2.97 | 79.14 | 65 |
| 38 | 05-Feb | 123.50 | 124.95 | 123.17 | 124.10 | 124.13 | 0.36 | 142,627.43 | 10,883,117 | 1.41 | 4,585,407 | 2.11 | 56.92 | 46 |
| 39 | 04-Feb | 123.85 | 124.39 | 122.65 | 123.65 | 123.57 | -0.17 | 142,110.24 | 10,402,322 | 1.35 | 3,811,414 | 1.75 | 47.10 | 38 |
| 40 | 03-Feb | 126.50 | 129.01 | 122.70 | 123.86 | 124.16 | 1.51 | 142,351.60 | 15,962,796 | 2.07 | 5,634,907 | 2.59 | 69.96 | 56 |
| 41 | 02-Feb | 121.00 | 122.46 | 118.15 | 122.02 | 120.37 | 0.35 | 140,236.89 | 15,793,749 | 2.04 | 4,955,011 | 2.28 | 59.64 | 50 |
| 42 | 01-Feb | 124.80 | 124.80 | 119.14 | 121.59 | 121.92 | -2.88 | 139,742.70 | 18,751,349 | 2.43 | 5,751,523 | 2.64 | 70.12 | 58 |
| 43 | 30-Jan | 124.50 | 126.03 | 123.26 | 125.19 | 125.09 | -0.05 | 143,880.16 | 14,202,987 | 1.84 | 6,217,853 | 2.86 | 77.78 | 62 |
| 44 | 29-Jan | 124.80 | 126.24 | 124.34 | 125.25 | 125.15 | 0.60 | 143,949.11 | 32,910,164 | 4.26 | 16,159,561 | 7.42 | 202.24 | 162 |
| 45 | 28-Jan | 124.00 | 124.65 | 121.75 | 124.50 | 123.32 | 1.26 | 143,087.14 | 14,507,424 | 1.88 | 4,965,869 | 2.28 | 61.24 | 50 |
| 46 | 27-Jan | 121.27 | 123.49 | 120.00 | 122.95 | 121.41 | 2.33 | 141,305.74 | 16,104,995 | 2.08 | 6,215,560 | 2.85 | 75.46 | 62 |
| 47 | 23-Jan | 126.50 | 126.51 | 119.55 | 120.15 | 122.19 | -4.00 | 138,087.71 | 17,868,644 | 2.31 | 7,588,326 | 3.49 | 92.72 | 76 |
| 48 | 22-Jan | 124.74 | 126.53 | 124.50 | 125.16 | 125.45 | 0.94 | 143,845.68 | 13,651,752 | 1.77 | 4,741,404 | 2.18 | 59.48 | 47 |
| 49 | 21-Jan | 125.30 | 126.69 | 122.79 | 123.99 | 124.64 | -1.42 | 142,501.00 | 17,178,415 | 2.22 | 5,341,670 | 2.45 | 66.58 | 53 |
| 50 | 20-Jan | 127.90 | 130.35 | 125.10 | 125.77 | 126.49 | -1.78 | 144,546.75 | 46,607,190 | 6.03 | 19,275,427 | 8.85 | 243.81 | 193 |
| 51 | 19-Jan | 132.30 | 135.15 | 125.25 | 128.05 | 129.36 | -3.26 | 147,167.14 | 86,346,948 | 11.17 | 20,479,670 | 9.41 | 264.93 | 205 |
| 52 | 16-Jan | 128.68 | 132.79 | 128.65 | 132.36 | 131.71 | 2.86 | 152,120.60 | 34,696,416 | 4.49 | 14,024,528 | 6.44 | 184.72 | 140 |
| 53 | 14-Jan | 124.55 | 129.00 | 124.52 | 128.68 | 127.24 | 3.34 | 147,891.19 | 34,920,863 | 4.52 | 15,772,450 | 7.24 | 200.69 | 158 |
| 54 | 13-Jan | 123.80 | 124.66 | 122.58 | 124.52 | 123.57 | 1.10 | 143,110.13 | 14,480,669 | 1.87 | 7,390,157 | 3.39 | 91.32 | 74 |
| 55 | 12-Jan | 122.90 | 123.49 | 121.11 | 123.16 | 122.43 | 0.21 | 141,547.09 | 14,550,075 | 1.88 | 5,903,615 | 2.71 | 72.28 | 59 |
| 56 | 09-Jan | 123.00 | 124.84 | 122.24 | 122.90 | 123.40 | 0.07 | 141,248.27 | 13,021,675 | 1.68 | 5,252,199 | 2.41 | 64.81 | 53 |
| 57 | 08-Jan | 125.80 | 125.83 | 122.36 | 122.81 | 123.77 | -2.28 | 141,144.84 | 11,531,254 | 1.49 | 4,290,661 | 1.97 | 53.11 | 43 |
| 58 | 07-Jan | 125.45 | 126.89 | 124.96 | 125.68 | 125.98 | 0.17 | 144,443.31 | 10,185,442 | 1.32 | 4,425,071 | 2.03 | 55.75 | 44 |
| 59 | 06-Jan | 124.95 | 126.08 | 124.56 | 125.47 | 125.38 | 0.31 | 144,201.96 | 10,801,122 | 1.40 | 4,383,930 | 2.01 | 54.97 | 44 |
| 60 | 05-Jan | 126.00 | 128.24 | 124.38 | 125.08 | 126.12 | -0.22 | 143,753.73 | 19,053,073 | 2.47 | 7,422,791 | 3.41 | 93.62 | 74 |
| 61 | 02-Jan | 123.94 | 125.80 | 123.80 | 125.35 | 124.99 | 1.14 | 144,064.04 | 13,205,239 | 1.71 | 5,733,948 | 2.63 | 71.67 | 57 |
| 62 | 01-Jan | 123.70 | 124.70 | 123.16 | 123.94 | 123.97 | 0.29 | 142,443.54 | 7,729,355 | 1.00 | 2,177,398 | 1.00 | 26.99 | 22 |
| 63 | 31-Dec | 122.30 | 125.35 | 121.54 | 123.58 | 123.99 | 0.98 | 142,029.79 | 19,366,405 | 2.51 | 7,250,326 | 3.33 | 89.90 | 73 |
| 64 | 30-Dec | 120.22 | 122.77 | 119.49 | 122.38 | 121.79 | 1.53 | 140,650.64 | 24,856,697 | 3.22 | 12,179,586 | 5.59 | 148.34 | 122 |
| 65 | 29-Dec | 116.60 | 120.98 | 116.60 | 120.54 | 119.77 | 0.14 | 138,535.94 | 25,017,997 | 3.24 | 8,155,112 | 3.75 | 97.67 | 82 |
| 66 | 26-Dec | 120.77 | 120.98 | 119.45 | 120.37 | 120.22 | -0.46 | 138,340.56 | 8,339,634 | 1.08 | 4,040,915 | 1.86 | 48.58 | 40 |
| 67 | 24-Dec | 121.00 | 121.55 | 120.71 | 120.93 | 121.12 | 0.02 | 138,984.16 | 10,647,989 | 1.38 | 4,427,481 | 2.03 | 53.63 | 44 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK