| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 340.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 299.56 | Low52 Price: 164.41 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 618,111,404 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 21.91 / 39.69 / 38.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 181.93 / 146.1 | Month: 316.3 / 294.0 | Week: 334.0 / 317.2 | Day: 302.85 / 292.2 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 297.95 | 302.85 | 292.20 | 301.00 | 297.16 | -0.22 | 18,605.00 | 7,380,124 | 4.15 | 2,412,236 | 5.33 | 71.68 | 103 |
| 2 | 01-Apr | 295.00 | 304.25 | 295.00 | 301.65 | 300.92 | 4.11 | 18,645.33 | 6,314,298 | 3.55 | 3,170,497 | 7.00 | 95.41 | 135 |
| 3 | 30-Mar | 292.10 | 295.00 | 288.55 | 289.75 | 292.08 | -2.00 | 17,909.78 | 3,514,507 | 1.98 | 1,043,884 | 2.31 | 30.49 | 44 |
| 4 | 27-Mar | 303.50 | 305.55 | 294.65 | 295.65 | 297.35 | -2.73 | 18,274.46 | 6,626,831 | 3.73 | 2,883,471 | 6.37 | 85.74 | 123 |
| 5 | 25-Mar | 299.00 | 308.95 | 299.00 | 303.95 | 305.04 | 2.48 | 18,787.50 | 3,555,836 | 2.00 | 862,322 | 1.90 | 26.30 | 37 |
| 6 | 24-Mar | 294.00 | 297.65 | 290.25 | 296.60 | 295.06 | 2.52 | 18,333.18 | 2,775,778 | 1.56 | 801,588 | 1.77 | 23.65 | 34 |
| 7 | 23-Mar | 294.10 | 294.10 | 287.40 | 289.30 | 290.46 | -2.67 | 17,881.96 | 2,624,912 | 1.48 | 836,491 | 1.85 | 24.30 | 36 |
| 8 | 20-Mar | 293.80 | 302.20 | 293.80 | 297.25 | 298.86 | 1.76 | 18,373.36 | 2,777,300 | 1.56 | 929,671 | 2.05 | 27.78 | 40 |
| 9 | 19-Mar | 296.25 | 297.25 | 290.45 | 292.10 | 293.75 | -3.07 | 18,055.03 | 2,668,997 | 1.50 | 817,335 | 1.81 | 24.01 | 35 |
| 10 | 18-Mar | 298.80 | 303.35 | 298.35 | 301.35 | 301.03 | 1.23 | 18,626.79 | 2,509,234 | 1.41 | 824,020 | 1.82 | 24.81 | 35 |
| 11 | 17-Mar | 297.40 | 298.70 | 291.70 | 297.70 | 295.57 | 0.56 | 18,401.18 | 3,985,572 | 2.24 | 1,611,671 | 3.56 | 47.64 | 69 |
| 12 | 16-Mar | 294.85 | 298.40 | 290.75 | 296.05 | 294.25 | 0.44 | 18,299.19 | 3,141,792 | 1.77 | 990,281 | 2.19 | 29.14 | 42 |
| 13 | 13-Mar | 297.00 | 298.00 | 293.55 | 294.75 | 295.20 | -1.68 | 18,218.83 | 2,827,365 | 1.59 | 1,147,477 | 2.53 | 33.87 | 49 |
| 14 | 12-Mar | 296.00 | 303.15 | 292.90 | 299.80 | 298.52 | 0.71 | 18,530.98 | 3,157,302 | 1.78 | 895,661 | 1.98 | 26.74 | 38 |
| 15 | 11-Mar | 308.40 | 309.85 | 296.75 | 297.70 | 301.65 | -3.47 | 18,401.18 | 3,320,874 | 1.87 | 896,496 | 1.98 | 27.04 | 38 |
| 16 | 10-Mar | 300.90 | 309.75 | 299.00 | 308.40 | 303.96 | 3.52 | 19,062.56 | 4,247,160 | 2.39 | 1,357,542 | 3.00 | 41.26 | 58 |
| 17 | 09-Mar | 295.10 | 299.00 | 290.20 | 297.90 | 294.05 | -1.94 | 18,413.54 | 5,846,768 | 3.29 | 1,903,176 | 4.20 | 55.96 | 81 |
| 18 | 06-Mar | 309.50 | 310.10 | 302.70 | 303.80 | 306.95 | -2.03 | 18,778.22 | 2,199,496 | 1.24 | 864,168 | 1.91 | 26.53 | 37 |
| 19 | 05-Mar | 308.25 | 313.65 | 306.50 | 310.10 | 309.72 | 1.32 | 19,167.63 | 7,474,303 | 4.20 | 4,101,213 | 9.06 | 127.02 | 175 |
| 20 | 04-Mar | 306.50 | 309.95 | 303.75 | 306.05 | 306.68 | -2.27 | 18,917.30 | 6,938,359 | 3.90 | 3,132,673 | 6.92 | 96.07 | 133 |
| 21 | 02-Mar | 310.00 | 319.15 | 307.70 | 313.15 | 312.58 | -2.06 | 19,356.16 | 5,296,391 | 2.98 | 1,938,381 | 4.28 | 60.59 | 83 |
| 22 | 27-Feb | 324.00 | 324.80 | 318.25 | 319.75 | 321.15 | -2.17 | 19,764.11 | 4,896,917 | 2.75 | 2,110,600 | 4.66 | 67.78 | 90 |
| 23 | 26-Feb | 332.00 | 334.00 | 324.60 | 326.85 | 328.53 | -0.89 | 20,202.97 | 4,339,173 | 2.44 | 1,898,878 | 4.19 | 62.38 | 81 |
| 24 | 25-Feb | 328.00 | 332.95 | 322.55 | 329.80 | 328.48 | 1.17 | 20,385.31 | 4,824,687 | 2.71 | 2,073,190 | 4.58 | 68.10 | 88 |
| 25 | 24-Feb | 319.30 | 330.00 | 317.20 | 326.00 | 322.76 | 1.59 | 20,150.00 | 9,940,401 | 5.59 | 5,406,205 | 11.94 | 174.49 | 230 |
| 26 | 23-Feb | 330.00 | 330.65 | 319.25 | 320.90 | 323.05 | -2.46 | 19,835.19 | 5,934,561 | 3.34 | 2,838,331 | 6.27 | 91.69 | 121 |
| 27 | 20-Feb | 330.90 | 336.90 | 327.50 | 329.00 | 331.49 | -1.07 | 20,335.00 | 5,780,575 | 3.25 | 1,799,191 | 3.97 | 59.64 | 77 |
| 28 | 19-Feb | 327.00 | 340.40 | 326.95 | 332.55 | 334.97 | 2.07 | 20,555.29 | 20,881,527 | 11.74 | 9,625,190 | 21.26 | 322.41 | 410 |
| 29 | 18-Feb | 323.75 | 327.35 | 321.85 | 325.80 | 324.84 | 1.10 | 20,138.07 | 8,104,485 | 4.56 | 5,033,150 | 11.12 | 163.50 | 214 |
| 30 | 17-Feb | 313.50 | 325.35 | 312.25 | 322.25 | 320.91 | 2.51 | 19,918.64 | 9,189,092 | 5.17 | 5,285,381 | 11.67 | 169.61 | 225 |
| 31 | 16-Feb | 312.35 | 315.30 | 310.25 | 314.35 | 312.72 | 0.18 | 19,430.33 | 1,778,001 | 1.00 | 609,430 | 1.35 | 19.06 | 26 |
| 32 | 13-Feb | 313.45 | 317.20 | 310.00 | 313.80 | 314.08 | -1.01 | 19,396.34 | 3,835,217 | 2.16 | 1,633,098 | 3.61 | 51.29 | 70 |
| 33 | 12-Feb | 309.40 | 318.40 | 304.75 | 317.00 | 313.89 | 2.66 | 19,594.00 | 5,678,200 | 3.19 | 1,559,870 | 3.45 | 48.96 | 66 |
| 34 | 11-Feb | 307.80 | 309.75 | 302.75 | 308.80 | 307.35 | 0.68 | 19,087.28 | 2,131,892 | 1.20 | 826,925 | 1.83 | 25.42 | 35 |
| 35 | 10-Feb | 310.00 | 310.15 | 305.05 | 306.70 | 307.03 | -0.47 | 18,957.48 | 1,973,036 | 1.11 | 742,035 | 1.64 | 22.78 | 32 |
| 36 | 09-Feb | 303.40 | 309.05 | 302.50 | 308.15 | 307.02 | 2.00 | 19,047.10 | 2,784,476 | 1.57 | 1,340,590 | 2.96 | 41.16 | 57 |
| 37 | 06-Feb | 303.90 | 304.90 | 299.45 | 302.10 | 301.34 | -0.76 | 18,673.15 | 2,067,144 | 1.16 | 818,903 | 1.81 | 24.68 | 27 |
| 38 | 05-Feb | 305.00 | 306.50 | 302.60 | 304.40 | 304.32 | -0.46 | 18,815.31 | 2,466,173 | 1.39 | 1,107,578 | 2.45 | 33.71 | 37 |
| 39 | 04-Feb | 304.50 | 309.75 | 302.40 | 305.80 | 306.53 | 0.34 | 18,901.85 | 2,639,416 | 1.48 | 1,015,144 | 2.24 | 31.12 | 34 |
| 40 | 03-Feb | 304.20 | 308.95 | 299.25 | 304.75 | 304.09 | 2.63 | 18,836.95 | 7,044,236 | 3.96 | 2,571,646 | 5.68 | 78.20 | 85 |
| 41 | 02-Feb | 291.00 | 298.50 | 287.80 | 296.95 | 292.40 | 1.70 | 18,354.82 | 4,770,076 | 2.68 | 1,846,047 | 4.08 | 53.98 | 61 |
| 42 | 01-Feb | 297.80 | 302.30 | 290.55 | 292.00 | 296.66 | -2.26 | 18,048.00 | 5,614,632 | 3.16 | 2,259,314 | 4.99 | 67.02 | 75 |
| 43 | 30-Jan | 296.00 | 302.05 | 292.55 | 298.75 | 299.25 | 0.86 | 18,466.08 | 5,459,235 | 3.07 | 2,619,684 | 5.79 | 78.39 | 87 |
| 44 | 29-Jan | 296.25 | 299.25 | 293.45 | 296.20 | 295.97 | -0.39 | 18,308.46 | 3,940,211 | 2.22 | 1,847,522 | 4.08 | 54.68 | 61 |
| 45 | 28-Jan | 295.30 | 298.35 | 294.40 | 297.35 | 296.32 | 0.68 | 18,379.54 | 3,505,678 | 1.97 | 1,638,885 | 3.62 | 48.56 | 54 |
| 46 | 27-Jan | 289.75 | 298.00 | 288.25 | 295.35 | 293.38 | 2.34 | 18,255.92 | 5,149,312 | 2.90 | 1,645,943 | 3.64 | 48.29 | 55 |
| 47 | 23-Jan | 296.20 | 298.25 | 287.20 | 288.60 | 290.95 | -2.57 | 17,838.70 | 4,898,254 | 2.75 | 1,990,391 | 4.40 | 57.91 | 66 |
| 48 | 22-Jan | 300.85 | 303.55 | 294.30 | 296.20 | 297.64 | -0.44 | 18,308.46 | 4,771,859 | 2.68 | 1,823,319 | 4.03 | 54.27 | 60 |
| 49 | 21-Jan | 293.00 | 302.90 | 293.00 | 297.50 | 298.09 | 1.29 | 18,388.81 | 8,916,581 | 5.01 | 1,583,940 | 3.50 | 47.22 | 53 |
| 50 | 20-Jan | 304.30 | 305.00 | 292.45 | 293.70 | 296.74 | -3.02 | 18,153.93 | 9,557,270 | 5.38 | 3,070,027 | 6.78 | 91.10 | 102 |
| 51 | 19-Jan | 309.00 | 309.00 | 297.15 | 302.85 | 302.30 | -6.70 | 18,719.50 | 25,110,461 | 14.12 | 7,545,323 | 16.66 | 228.10 | 250 |
| 52 | 16-Jan | 315.00 | 328.45 | 315.00 | 324.60 | 323.88 | 4.04 | 20,063.90 | 16,184,591 | 9.10 | 5,760,247 | 12.72 | 186.56 | 191 |
| 53 | 14-Jan | 304.70 | 312.75 | 304.25 | 312.00 | 309.91 | 2.06 | 19,285.00 | 3,432,977 | 1.93 | 1,255,061 | 2.77 | 38.90 | 42 |
| 54 | 13-Jan | 306.45 | 307.70 | 297.75 | 305.70 | 303.85 | 0.26 | 18,895.67 | 4,994,436 | 2.81 | 2,391,095 | 5.28 | 72.65 | 79 |
| 55 | 12-Jan | 304.85 | 308.40 | 300.90 | 304.90 | 304.73 | -0.33 | 18,846.22 | 4,600,396 | 2.59 | 1,933,269 | 4.27 | 58.91 | 64 |
| 56 | 09-Jan | 309.50 | 312.90 | 304.20 | 305.90 | 308.60 | -1.27 | 18,908.03 | 4,337,505 | 2.44 | 2,188,156 | 4.83 | 67.53 | 73 |
| 57 | 08-Jan | 317.00 | 319.00 | 307.00 | 309.85 | 311.07 | -2.76 | 19,152.18 | 5,421,629 | 3.05 | 2,087,246 | 4.61 | 64.93 | 69 |
| 58 | 07-Jan | 320.25 | 321.00 | 311.75 | 318.65 | 317.35 | -0.50 | 19,696.12 | 6,957,911 | 3.91 | 2,937,423 | 6.49 | 93.22 | 97 |
| 59 | 06-Jan | 316.05 | 322.25 | 315.75 | 320.25 | 320.24 | 1.33 | 19,795.02 | 10,314,444 | 5.80 | 6,322,704 | 13.96 | 202.48 | 210 |
| 60 | 05-Jan | 320.90 | 320.90 | 309.00 | 316.05 | 313.99 | -1.47 | 19,535.41 | 8,916,084 | 5.01 | 3,544,902 | 7.83 | 111.31 | 118 |
| 61 | 02-Jan | 315.00 | 324.30 | 314.25 | 320.75 | 320.15 | 1.73 | 19,825.92 | 6,278,560 | 3.53 | 2,805,256 | 6.20 | 89.81 | 93 |
| 62 | 01-Jan | 313.95 | 316.50 | 310.80 | 315.30 | 313.97 | -0.16 | 19,489.05 | 1,946,232 | 1.09 | 452,781 | 1.00 | 14.22 | 15 |
| 63 | 31-Dec | 310.00 | 316.30 | 308.65 | 315.80 | 314.10 | 1.97 | 19,519.96 | 8,031,693 | 4.52 | 4,453,036 | 9.83 | 139.87 | 148 |
| 64 | 30-Dec | 304.45 | 310.35 | 302.50 | 309.70 | 308.85 | 1.81 | 19,142.91 | 7,190,442 | 4.04 | 3,889,115 | 8.59 | 120.12 | 130 |
| 65 | 29-Dec | 303.20 | 304.95 | 301.20 | 304.20 | 303.12 | 0.31 | 18,802.95 | 2,111,241 | 1.19 | 873,352 | 1.93 | 26.47 | 29 |
| 66 | 26-Dec | 306.00 | 306.05 | 300.65 | 303.25 | 303.54 | -0.88 | 18,744.23 | 2,400,482 | 1.35 | 932,713 | 2.06 | 28.31 | 31 |
| 67 | 24-Dec | 307.30 | 312.45 | 303.95 | 305.95 | 308.81 | 0.77 | 18,911.12 | 6,525,936 | 3.67 | 1,819,031 | 4.02 | 56.17 | 61 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK