| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 875.45 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 812.05 | Low52 Price: 680.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 8,924,620,034 | Low52 Date: 03-Mar-2025 | SHP: 55.5 / 9.98 / 27.08 / 7.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 60 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 842.5 / 792.55 | Week: 828.0 / 808.0 | Day: 811.0 / 800.65 | Sis67: 87 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 807.25 | 811.00 | 800.65 | 801.95 | 806.19 | -0.73 | 715,709.90 | 7,898,436 | 1.93 | 3,880,080 | 2.48 | 312.81 | 60 |
| 2 | 26-Aug | 814.85 | 815.85 | 806.75 | 807.85 | 810.30 | -1.05 | 720,975.43 | 6,997,817 | 1.71 | 4,310,579 | 2.75 | 349.29 | 66 |
| 3 | 25-Aug | 817.45 | 820.50 | 814.20 | 816.45 | 817.57 | 0.02 | 728,650.60 | 5,672,898 | 1.38 | 3,605,671 | 2.30 | 294.79 | 55 |
| 4 | 22-Aug | 824.00 | 826.00 | 815.70 | 816.25 | 819.33 | -1.14 | 728,472.11 | 5,097,647 | 1.24 | 3,376,839 | 2.15 | 276.67 | 52 |
| 5 | 21-Aug | 828.95 | 833.25 | 824.05 | 825.70 | 828.67 | -0.39 | 736,905.88 | 4,402,511 | 1.07 | 1,567,457 | 1.00 | 129.89 | 24 |
| 6 | 20-Aug | 828.70 | 831.90 | 827.40 | 828.95 | 829.56 | -0.17 | 739,806.38 | 4,493,888 | 1.10 | 2,715,546 | 1.73 | 225.27 | 42 |
| 7 | 19-Aug | 827.50 | 831.00 | 825.80 | 830.40 | 829.06 | 0.33 | 741,100.45 | 5,076,681 | 1.24 | 3,142,693 | 2.00 | 260.55 | 48 |
| 8 | 18-Aug | 836.00 | 838.00 | 825.15 | 827.65 | 829.82 | 0.13 | 738,646.18 | 6,138,124 | 1.50 | 3,683,472 | 2.35 | 305.66 | 57 |
| 9 | 14-Aug | 822.00 | 828.00 | 819.10 | 826.55 | 826.02 | 0.57 | 737,664.47 | 7,087,573 | 1.73 | 3,593,064 | 2.29 | 296.79 | 55 |
| 10 | 13-Aug | 822.65 | 824.95 | 820.65 | 821.85 | 822.38 | 0.15 | 733,469.90 | 4,447,508 | 1.08 | 2,461,882 | 1.57 | 202.46 | 38 |
| 11 | 12-Aug | 824.95 | 825.50 | 820.00 | 820.60 | 823.09 | -0.35 | 732,354.32 | 7,986,728 | 1.95 | 4,676,263 | 2.98 | 384.90 | 72 |
| 12 | 11-Aug | 808.00 | 825.00 | 808.00 | 823.45 | 820.82 | 2.38 | 734,897.84 | 15,236,297 | 3.72 | 8,393,166 | 5.35 | 688.93 | 125 |
| 13 | 08-Aug | 805.00 | 807.80 | 790.00 | 804.30 | 801.59 | -0.11 | 717,807.19 | 15,708,181 | 3.83 | 5,962,539 | 3.80 | 477.95 | 89 |
| 14 | 07-Aug | 801.10 | 806.65 | 793.40 | 805.15 | 799.81 | 0.00 | 718,565.78 | 7,091,392 | 1.73 | 3,593,816 | 2.29 | 287.44 | 53 |
| 15 | 06-Aug | 800.95 | 810.20 | 799.00 | 805.15 | 804.39 | 0.57 | 718,565.78 | 7,409,396 | 1.81 | 3,360,473 | 2.14 | 270.31 | 50 |
| 16 | 05-Aug | 798.00 | 804.05 | 796.30 | 800.60 | 800.20 | 0.62 | 714,505.08 | 7,381,537 | 1.80 | 4,350,062 | 2.78 | 348.09 | 65 |
| 17 | 04-Aug | 794.50 | 797.20 | 786.55 | 795.70 | 792.44 | 0.21 | 710,132.02 | 8,820,724 | 2.15 | 5,373,632 | 3.43 | 425.83 | 80 |
| 18 | 01-Aug | 795.70 | 801.00 | 792.00 | 794.00 | 795.49 | -0.32 | 708,614.00 | 15,468,391 | 3.77 | 11,445,640 | 7.30 | 910.49 | 170 |
| 19 | 31-Jul | 795.10 | 803.80 | 792.55 | 796.55 | 798.31 | -0.64 | 710,890.61 | 11,359,112 | 2.77 | 5,989,053 | 3.82 | 478.11 | 89 |
| 20 | 30-Jul | 798.95 | 803.40 | 796.20 | 801.65 | 800.75 | 0.31 | 715,442.17 | 8,743,723 | 2.13 | 5,438,858 | 3.47 | 435.52 | 81 |
| 21 | 29-Jul | 796.20 | 800.00 | 793.10 | 799.20 | 797.21 | 0.26 | 713,255.63 | 7,833,759 | 1.91 | 4,698,526 | 3.00 | 374.57 | 70 |
| 22 | 28-Jul | 806.55 | 808.95 | 796.00 | 797.15 | 801.77 | -1.17 | 711,426.09 | 7,734,158 | 1.89 | 4,874,326 | 3.11 | 390.81 | 72 |
| 23 | 25-Jul | 815.00 | 819.20 | 805.50 | 806.55 | 810.72 | -1.12 | 719,815.23 | 6,734,439 | 1.64 | 3,770,871 | 2.41 | 305.71 | 56 |
| 24 | 24-Jul | 820.00 | 821.95 | 810.65 | 815.70 | 815.53 | -0.60 | 727,981.26 | 10,118,309 | 2.47 | 6,565,718 | 4.19 | 535.45 | 98 |
| 25 | 23-Jul | 812.50 | 825.20 | 811.50 | 820.65 | 817.03 | 0.69 | 732,398.94 | 15,470,390 | 3.77 | 11,063,066 | 7.06 | 903.89 | 164 |
| 26 | 22-Jul | 827.50 | 828.05 | 814.00 | 815.00 | 819.53 | -1.12 | 727,356.00 | 7,851,163 | 1.92 | 4,602,820 | 2.94 | 377.21 | 68 |
| 27 | 21-Jul | 823.00 | 827.35 | 817.95 | 824.20 | 823.65 | 0.10 | 735,567.18 | 8,852,594 | 2.16 | 5,675,757 | 3.62 | 467.48 | 84 |
| 28 | 18-Jul | 832.00 | 832.65 | 820.25 | 823.35 | 823.40 | -0.68 | 734,808.59 | 15,387,801 | 3.75 | 10,967,785 | 7.00 | 903.09 | 163 |
| 29 | 17-Jul | 838.40 | 842.50 | 826.35 | 829.00 | 834.43 | -0.32 | 739,851.00 | 23,073,718 | 5.63 | 12,283,837 | 7.84 | 1,025.00 | 183 |
| 30 | 16-Jul | 816.00 | 834.20 | 815.30 | 831.70 | 827.89 | 1.87 | 742,260.65 | 16,458,920 | 4.02 | 8,506,197 | 5.43 | 704.22 | 126 |
| 31 | 15-Jul | 811.00 | 821.00 | 810.50 | 816.45 | 816.69 | 0.94 | 728,650.60 | 9,297,645 | 2.27 | 4,658,533 | 2.97 | 380.46 | 69 |
| 32 | 14-Jul | 809.80 | 815.50 | 808.00 | 808.85 | 810.60 | 0.02 | 721,867.89 | 6,938,635 | 1.69 | 4,338,060 | 2.77 | 351.64 | 64 |
| 33 | 11-Jul | 807.55 | 812.55 | 804.55 | 808.65 | 808.72 | 0.08 | 721,689.40 | 6,202,372 | 1.51 | 3,729,014 | 2.38 | 301.57 | 55 |
| 34 | 10-Jul | 811.30 | 815.50 | 806.90 | 808.00 | 810.53 | -0.36 | 721,109.00 | 12,178,137 | 2.97 | 7,633,181 | 4.87 | 618.69 | 113 |
| 35 | 09-Jul | 810.00 | 812.45 | 809.00 | 810.95 | 810.91 | -0.21 | 723,742.06 | 4,099,112 | 1.00 | 2,320,543 | 1.48 | 188.18 | 34 |
| 36 | 08-Jul | 807.90 | 813.55 | 805.35 | 812.65 | 809.46 | 0.72 | 725,259.25 | 5,935,770 | 1.45 | 3,347,019 | 2.14 | 270.93 | 50 |
| 37 | 07-Jul | 811.20 | 812.65 | 805.15 | 806.85 | 807.71 | -0.62 | 720,082.97 | 4,461,783 | 1.09 | 2,513,816 | 1.60 | 203.04 | 37 |
| 38 | 04-Jul | 808.75 | 813.85 | 804.10 | 811.85 | 808.47 | 0.59 | 724,545.28 | 4,319,538 | 1.05 | 1,715,122 | 1.09 | 138.66 | 25 |
| 39 | 03-Jul | 813.50 | 814.50 | 805.80 | 807.10 | 809.78 | -0.71 | 720,306.08 | 7,020,403 | 1.71 | 3,060,963 | 1.95 | 247.87 | 45 |
| 40 | 02-Jul | 821.00 | 824.05 | 809.00 | 812.90 | 814.81 | -0.90 | 725,482.36 | 6,661,200 | 1.63 | 2,892,137 | 1.85 | 235.65 | 43 |
| 41 | 01-Jul | 820.00 | 824.90 | 813.25 | 820.30 | 819.76 | -0.01 | 732,086.58 | 11,456,405 | 2.79 | 6,222,800 | 3.97 | 510.12 | 92 |
| 42 | 30-Jun | 809.00 | 821.00 | 807.05 | 820.35 | 816.64 | 1.86 | 732,131.20 | 19,652,607 | 4.79 | 11,255,428 | 7.18 | 919.16 | 167 |
| 43 | 27-Jun | 805.00 | 809.45 | 802.65 | 805.40 | 805.86 | 1.05 | 718,788.90 | 19,375,990 | 4.73 | 11,060,747 | 7.06 | 891.34 | 164 |
| 44 | 26-Jun | 802.00 | 803.35 | 791.40 | 797.05 | 795.08 | -0.37 | 711,336.84 | 24,704,402 | 6.03 | 16,405,235 | 10.47 | 1,304.35 | 244 |
| 45 | 25-Jun | 799.50 | 803.80 | 796.10 | 800.05 | 799.91 | 0.58 | 714,014.23 | 6,528,324 | 1.59 | 3,347,834 | 2.14 | 267.80 | 50 |
| 46 | 24-Jun | 799.00 | 806.65 | 793.65 | 795.40 | 799.60 | 0.66 | 709,864.28 | 11,402,190 | 2.78 | 5,318,397 | 3.39 | 425.26 | 79 |
| 47 | 23-Jun | 790.00 | 794.95 | 788.50 | 790.20 | 791.21 | -0.75 | 705,223.48 | 5,549,253 | 1.35 | 2,972,352 | 1.90 | 235.18 | 44 |
| 48 | 20-Jun | 787.50 | 799.45 | 786.10 | 796.15 | 794.39 | 1.41 | 710,533.62 | 11,367,669 | 2.77 | 6,915,523 | 4.41 | 549.36 | 103 |
| 49 | 19-Jun | 792.35 | 793.25 | 781.70 | 785.10 | 786.26 | -0.86 | 700,671.92 | 11,824,333 | 2.88 | 6,593,944 | 4.21 | 518.46 | 98 |
| 50 | 18-Jun | 792.50 | 795.50 | 788.35 | 791.90 | 791.48 | -0.05 | 706,740.66 | 5,710,169 | 1.39 | 2,843,182 | 1.81 | 225.03 | 42 |
| 51 | 17-Jun | 794.00 | 798.85 | 790.55 | 792.30 | 794.06 | -0.03 | 707,097.65 | 7,753,156 | 1.89 | 4,352,316 | 2.78 | 345.60 | 65 |
| 52 | 16-Jun | 792.50 | 795.40 | 786.15 | 792.50 | 791.28 | 0.02 | 707,276.14 | 8,085,001 | 1.97 | 4,160,675 | 2.65 | 329.23 | 62 |
| 53 | 13-Jun | 786.25 | 796.30 | 786.25 | 792.35 | 792.35 | -1.69 | 707,142.27 | 11,377,117 | 2.78 | 6,183,251 | 3.94 | 489.93 | 92 |
| 54 | 12-Jun | 816.00 | 816.50 | 801.20 | 805.95 | 809.23 | -1.12 | 719,279.75 | 13,448,521 | 3.28 | 8,213,610 | 5.24 | 664.67 | 122 |
| 55 | 11-Jun | 817.00 | 820.60 | 813.05 | 815.05 | 817.21 | -0.24 | 727,401.16 | 7,197,825 | 1.76 | 3,844,818 | 2.45 | 314.20 | 57 |
| 56 | 10-Jun | 821.00 | 822.05 | 814.60 | 817.05 | 818.07 | -0.37 | 729,186.08 | 6,560,513 | 1.60 | 3,670,247 | 2.34 | 300.25 | 55 |
| 57 | 09-Jun | 817.40 | 824.50 | 815.70 | 820.05 | 820.86 | 0.86 | 731,863.47 | 12,793,040 | 3.12 | 8,199,107 | 5.23 | 673.03 | 122 |
| 58 | 06-Jun | 806.65 | 816.45 | 803.10 | 813.05 | 811.87 | 0.87 | 725,616.23 | 17,163,935 | 4.19 | 7,421,034 | 4.73 | 602.49 | 110 |
| 59 | 05-Jun | 808.70 | 811.70 | 802.85 | 806.00 | 806.79 | -0.06 | 719,324.00 | 13,595,507 | 3.32 | 8,216,020 | 5.24 | 662.86 | 122 |
| 60 | 04-Jun | 817.00 | 817.00 | 805.25 | 806.50 | 808.79 | -0.41 | 719,770.61 | 9,607,927 | 2.34 | 5,777,557 | 3.69 | 467.28 | 86 |
| 61 | 03-Jun | 816.20 | 818.40 | 805.15 | 809.80 | 811.05 | -0.47 | 722,715.73 | 14,247,597 | 3.48 | 8,650,476 | 5.52 | 701.60 | 129 |
| 62 | 02-Jun | 812.85 | 822.55 | 809.20 | 813.65 | 814.73 | 0.17 | 726,151.71 | 26,891,575 | 6.56 | 15,831,348 | 10.10 | 1,289.83 | 235 |
| 63 | 30-May | 798.00 | 814.50 | 792.60 | 812.30 | 807.33 | 1.87 | 724,946.89 | 22,037,314 | 5.38 | 14,641,733 | 9.34 | 1,182.07 | 218 |
| 64 | 29-May | 799.00 | 800.40 | 791.35 | 797.35 | 794.95 | 0.10 | 711,604.58 | 14,034,127 | 3.42 | 7,075,872 | 4.51 | 562.50 | 105 |
| 65 | 28-May | 794.50 | 798.90 | 792.65 | 796.55 | 796.29 | 0.36 | 710,890.61 | 6,873,519 | 1.68 | 3,302,311 | 2.11 | 262.96 | 49 |
| 66 | 27-May | 794.40 | 801.35 | 790.05 | 793.70 | 795.55 | -0.09 | 708,347.09 | 11,995,043 | 2.93 | 5,896,957 | 3.76 | 469.13 | 88 |
| 67 | 26-May | 792.00 | 797.55 | 789.20 | 794.40 | 794.09 | 0.49 | 708,971.82 | 4,965,466 | 1.21 | 2,019,564 | 1.29 | 160.37 | 30 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK