| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,234.7 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 24-Feb-2026 | Bumper: 998.45; Drift%: 1.96 |
| Industry: Banks | Face Value: 1; VWAP21: 1,074.63 | Low52 Price: 730.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 9,230,617,586 | Low52 Date: 07-Apr-2025 | SHP: 55.5 / 10.34 / 27.04 / 6.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 137 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 991.2 / 944.45 | Week: 1,234.7 / 1,188.9 | Day: 1,026.0 / 977.9 | Sis67: 122 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 1,000.00 | 1,026.00 | 977.90 | 1,018.40 | 1,000.77 | 0.06 | 940,046.09 | 20,777,629 | 6.32 | 8,523,263 | 4.42 | 852.98 | 132 |
| 2 | 01-Apr | 1,008.00 | 1,031.00 | 998.45 | 1,017.80 | 1,014.18 | 3.92 | 939,492.26 | 17,424,479 | 5.30 | 7,917,435 | 4.11 | 802.97 | 123 |
| 3 | 30-Mar | 1,005.00 | 1,009.40 | 975.80 | 979.40 | 988.29 | -3.93 | 904,046.69 | 21,438,137 | 6.52 | 9,371,295 | 4.86 | 926.16 | 146 |
| 4 | 27-Mar | 1,051.30 | 1,055.30 | 1,013.00 | 1,019.50 | 1,032.18 | -3.88 | 941,061.46 | 20,445,349 | 6.22 | 12,703,916 | 6.59 | 1,311.27 | 197 |
| 5 | 25-Mar | 1,043.00 | 1,065.50 | 1,043.00 | 1,060.60 | 1,057.61 | 2.89 | 978,999.30 | 16,205,333 | 4.93 | 7,537,854 | 3.91 | 797.21 | 117 |
| 6 | 24-Mar | 1,055.20 | 1,059.00 | 1,020.00 | 1,030.80 | 1,035.19 | -0.11 | 951,492.06 | 30,416,734 | 9.26 | 15,712,404 | 8.15 | 1,626.53 | 244 |
| 7 | 23-Mar | 1,039.00 | 1,045.60 | 1,014.20 | 1,031.90 | 1,031.01 | -2.47 | 952,507.43 | 16,039,603 | 4.88 | 8,461,504 | 4.39 | 872.39 | 132 |
| 8 | 20-Mar | 1,058.40 | 1,085.00 | 1,054.00 | 1,058.00 | 1,068.90 | 0.87 | 976,599.00 | 17,748,625 | 5.40 | 9,830,264 | 5.10 | 1,050.76 | 153 |
| 9 | 19-Mar | 1,049.50 | 1,059.70 | 1,041.00 | 1,048.90 | 1,049.88 | -1.95 | 968,199.48 | 13,431,191 | 4.09 | 6,379,272 | 3.31 | 669.75 | 99 |
| 10 | 18-Mar | 1,067.50 | 1,075.40 | 1,061.30 | 1,069.80 | 1,067.78 | 0.48 | 987,491.47 | 10,749,915 | 3.27 | 5,325,014 | 2.76 | 568.59 | 83 |
| 11 | 17-Mar | 1,073.90 | 1,073.90 | 1,047.00 | 1,064.70 | 1,059.34 | -0.19 | 982,783.85 | 16,427,877 | 5.00 | 5,338,861 | 2.77 | 565.57 | 83 |
| 12 | 16-Mar | 1,048.70 | 1,073.00 | 1,036.10 | 1,066.70 | 1,055.71 | 1.88 | 984,629.98 | 15,322,269 | 4.66 | 8,360,612 | 4.34 | 882.64 | 130 |
| 13 | 13-Mar | 1,077.50 | 1,081.30 | 1,042.30 | 1,047.00 | 1,056.49 | -3.52 | 966,445.00 | 15,978,675 | 4.86 | 10,423,369 | 5.40 | 1,101.22 | 162 |
| 14 | 12-Mar | 1,075.10 | 1,098.00 | 1,070.50 | 1,085.20 | 1,080.46 | -0.54 | 1,001,706.62 | 14,614,140 | 4.45 | 7,482,048 | 3.88 | 808.41 | 116 |
| 15 | 11-Mar | 1,113.40 | 1,115.90 | 1,088.00 | 1,091.10 | 1,101.70 | -1.90 | 1,007,152.68 | 8,364,878 | 2.55 | 4,673,445 | 2.42 | 514.87 | 73 |
| 16 | 10-Mar | 1,111.10 | 1,119.90 | 1,104.50 | 1,112.20 | 1,111.52 | 1.25 | 1,026,629.29 | 17,491,459 | 5.32 | 9,566,402 | 4.96 | 1,063.32 | 149 |
| 17 | 09-Mar | 1,115.00 | 1,115.00 | 1,064.30 | 1,098.50 | 1,082.98 | -3.89 | 1,013,983.34 | 24,631,198 | 7.50 | 13,024,138 | 6.75 | 1,410.49 | 202 |
| 18 | 06-Mar | 1,168.50 | 1,169.30 | 1,138.00 | 1,143.00 | 1,153.49 | -2.27 | 1,055,059.00 | 20,333,328 | 6.19 | 13,855,646 | 7.18 | 1,598.23 | 215 |
| 19 | 05-Mar | 1,181.00 | 1,183.20 | 1,150.60 | 1,169.50 | 1,165.03 | -0.43 | 1,079,520.73 | 22,100,665 | 6.73 | 14,295,949 | 7.41 | 1,665.52 | 222 |
| 20 | 04-Mar | 1,172.10 | 1,182.70 | 1,157.60 | 1,174.50 | 1,167.00 | -1.29 | 1,084,136.04 | 13,855,065 | 4.22 | 8,436,616 | 4.37 | 984.00 | 131 |
| 21 | 02-Mar | 1,185.00 | 1,197.30 | 1,179.40 | 1,189.90 | 1,187.73 | -0.98 | 1,098,351.19 | 16,270,835 | 4.95 | 9,008,139 | 4.67 | 1,069.92 | 140 |
| 22 | 27-Feb | 1,207.00 | 1,211.80 | 1,198.60 | 1,201.70 | 1,202.73 | -0.64 | 1,109,243.32 | 10,700,355 | 3.26 | 6,985,916 | 3.62 | 840.22 | 109 |
| 23 | 26-Feb | 1,201.00 | 1,215.40 | 1,188.90 | 1,209.50 | 1,200.90 | 0.78 | 1,116,443.20 | 16,196,052 | 4.93 | 9,811,625 | 5.09 | 1,178.28 | 153 |
| 24 | 25-Feb | 1,228.10 | 1,228.10 | 1,197.50 | 1,200.10 | 1,205.52 | -1.90 | 1,107,766.42 | 19,581,100 | 5.96 | 13,787,323 | 7.15 | 1,662.09 | 214 |
| 25 | 24-Feb | 1,232.00 | 1,234.70 | 1,219.70 | 1,223.30 | 1,225.16 | -0.37 | 1,129,181.45 | 15,788,449 | 4.80 | 9,799,064 | 5.08 | 1,200.54 | 152 |
| 26 | 23-Feb | 1,222.00 | 1,231.10 | 1,217.10 | 1,227.80 | 1,225.65 | 0.96 | 1,133,335.23 | 9,733,835 | 2.96 | 5,906,884 | 3.06 | 723.98 | 92 |
| 27 | 20-Feb | 1,206.20 | 1,218.00 | 1,201.80 | 1,216.10 | 1,210.22 | 0.86 | 1,122,535.40 | 9,958,162 | 3.03 | 5,395,542 | 2.80 | 652.98 | 84 |
| 28 | 19-Feb | 1,222.90 | 1,224.90 | 1,199.20 | 1,205.70 | 1,211.52 | -1.08 | 1,112,935.56 | 9,630,899 | 2.93 | 4,684,664 | 2.43 | 567.56 | 73 |
| 29 | 18-Feb | 1,218.80 | 1,224.10 | 1,214.00 | 1,218.90 | 1,218.94 | 0.45 | 1,125,119.98 | 10,417,264 | 3.17 | 6,248,563 | 3.24 | 761.66 | 97 |
| 30 | 17-Feb | 1,206.10 | 1,225.50 | 1,204.10 | 1,213.40 | 1,217.00 | 0.44 | 1,120,043.14 | 20,107,196 | 6.12 | 11,513,885 | 5.97 | 1,401.00 | 179 |
| 31 | 16-Feb | 1,194.00 | 1,212.30 | 1,185.30 | 1,208.10 | 1,194.69 | 0.79 | 1,115,150.91 | 14,972,739 | 4.56 | 8,908,625 | 4.62 | 1,064.30 | 138 |
| 32 | 13-Feb | 1,189.00 | 1,201.00 | 1,184.50 | 1,198.60 | 1,194.68 | 0.52 | 1,106,381.82 | 18,141,390 | 5.52 | 11,464,332 | 5.94 | 1,369.62 | 178 |
| 33 | 12-Feb | 1,183.00 | 1,203.70 | 1,174.80 | 1,192.40 | 1,193.67 | 0.80 | 1,100,658.84 | 33,214,985 | 10.11 | 19,957,777 | 10.35 | 2,382.30 | 310 |
| 34 | 11-Feb | 1,144.70 | 1,187.50 | 1,142.80 | 1,182.90 | 1,173.34 | 3.39 | 1,091,889.75 | 29,491,859 | 8.97 | 17,701,261 | 9.18 | 2,076.96 | 275 |
| 35 | 10-Feb | 1,151.00 | 1,154.00 | 1,138.10 | 1,144.10 | 1,143.87 | -0.17 | 1,056,074.96 | 17,280,036 | 5.26 | 10,516,689 | 5.45 | 1,202.97 | 163 |
| 36 | 09-Feb | 1,120.00 | 1,150.00 | 1,100.50 | 1,146.00 | 1,134.48 | 7.46 | 1,057,828.00 | 40,852,966 | 12.43 | 21,865,606 | 11.34 | 2,480.61 | 340 |
| 37 | 06-Feb | 1,070.00 | 1,073.60 | 1,051.00 | 1,066.40 | 1,061.27 | -0.66 | 984,353.06 | 7,041,557 | 2.14 | 3,904,344 | 2.02 | 414.36 | 59 |
| 38 | 05-Feb | 1,068.20 | 1,081.00 | 1,067.50 | 1,073.50 | 1,073.99 | 0.50 | 990,906.80 | 9,551,567 | 2.91 | 6,309,756 | 3.27 | 677.66 | 96 |
| 39 | 04-Feb | 1,064.20 | 1,073.90 | 1,056.30 | 1,068.20 | 1,068.30 | 0.38 | 986,014.57 | 7,312,276 | 2.23 | 5,107,562 | 2.65 | 545.64 | 78 |
| 40 | 03-Feb | 1,087.00 | 1,089.80 | 1,040.30 | 1,064.20 | 1,060.86 | 3.45 | 982,322.32 | 16,129,381 | 4.91 | 9,649,437 | 5.00 | 1,023.67 | 147 |
| 41 | 02-Feb | 1,019.90 | 1,031.30 | 990.00 | 1,028.70 | 1,012.48 | 1.03 | 949,553.63 | 14,434,549 | 4.39 | 7,093,883 | 3.68 | 718.24 | 108 |
| 42 | 01-Feb | 1,076.00 | 1,083.60 | 988.30 | 1,018.20 | 1,037.87 | -5.47 | 939,861.48 | 12,051,593 | 3.67 | 4,310,120 | 2.23 | 447.33 | 65 |
| 43 | 30-Jan | 1,064.00 | 1,082.50 | 1,060.40 | 1,077.15 | 1,074.86 | 1.03 | 994,275.97 | 9,480,769 | 2.88 | 5,649,219 | 2.93 | 607.21 | 86 |
| 44 | 29-Jan | 1,063.00 | 1,075.00 | 1,060.30 | 1,066.20 | 1,069.34 | 0.25 | 984,168.45 | 14,800,724 | 4.50 | 10,056,175 | 5.21 | 1,075.35 | 153 |
| 45 | 28-Jan | 1,059.40 | 1,065.60 | 1,044.15 | 1,063.50 | 1,058.02 | 0.98 | 981,676.18 | 12,171,257 | 3.70 | 7,496,477 | 3.89 | 793.14 | 114 |
| 46 | 27-Jan | 1,034.10 | 1,055.00 | 1,030.25 | 1,053.15 | 1,044.18 | 2.30 | 972,122.49 | 14,420,630 | 4.39 | 7,273,214 | 3.77 | 759.45 | 111 |
| 47 | 23-Jan | 1,051.90 | 1,053.00 | 1,025.60 | 1,029.50 | 1,038.67 | -1.80 | 950,292.08 | 10,917,698 | 3.32 | 6,860,438 | 3.56 | 712.57 | 104 |
| 48 | 22-Jan | 1,035.00 | 1,055.50 | 1,034.05 | 1,048.35 | 1,046.47 | 1.92 | 967,691.79 | 12,001,641 | 3.65 | 7,166,872 | 3.72 | 749.99 | 109 |
| 49 | 21-Jan | 1,032.00 | 1,040.60 | 1,022.00 | 1,028.65 | 1,029.89 | -0.75 | 949,507.48 | 7,408,949 | 2.25 | 4,318,078 | 2.24 | 444.71 | 66 |
| 50 | 20-Jan | 1,039.75 | 1,052.00 | 1,033.05 | 1,036.40 | 1,040.41 | -0.19 | 956,661.21 | 8,905,718 | 2.71 | 5,445,587 | 2.82 | 566.56 | 83 |
| 51 | 19-Jan | 1,035.00 | 1,043.60 | 1,034.00 | 1,038.40 | 1,039.62 | -0.37 | 958,507.33 | 5,460,164 | 1.66 | 3,287,159 | 1.70 | 341.74 | 50 |
| 52 | 16-Jan | 1,032.00 | 1,047.45 | 1,028.40 | 1,042.30 | 1,039.49 | 1.36 | 962,107.27 | 11,051,580 | 3.36 | 7,305,291 | 3.79 | 759.38 | 111 |
| 53 | 14-Jan | 1,030.00 | 1,030.40 | 1,020.50 | 1,028.35 | 1,026.09 | -0.01 | 949,230.56 | 7,370,514 | 2.24 | 3,757,925 | 1.95 | 385.60 | 57 |
| 54 | 13-Jan | 1,022.80 | 1,029.50 | 1,016.00 | 1,028.45 | 1,025.20 | 1.31 | 949,322.87 | 11,016,895 | 3.35 | 6,911,009 | 3.58 | 708.52 | 105 |
| 55 | 12-Jan | 1,008.00 | 1,017.25 | 996.00 | 1,015.15 | 1,006.21 | 1.46 | 937,046.14 | 7,617,922 | 2.32 | 4,160,641 | 2.16 | 418.65 | 63 |
| 56 | 09-Jan | 996.00 | 1,008.00 | 994.00 | 1,000.50 | 1,001.78 | 0.25 | 923,523.29 | 7,809,460 | 2.38 | 4,272,745 | 2.22 | 428.04 | 65 |
| 57 | 08-Jan | 1,006.60 | 1,011.60 | 995.85 | 998.00 | 1,001.81 | -0.91 | 921,215.00 | 6,854,268 | 2.09 | 3,817,691 | 1.98 | 382.46 | 58 |
| 58 | 07-Jan | 1,022.70 | 1,022.70 | 1,004.00 | 1,007.15 | 1,009.83 | -1.15 | 929,661.65 | 7,896,720 | 2.40 | 4,907,366 | 2.54 | 495.56 | 75 |
| 59 | 06-Jan | 1,007.95 | 1,024.00 | 1,004.95 | 1,018.90 | 1,018.15 | 1.33 | 940,507.63 | 9,575,742 | 2.91 | 5,659,882 | 2.93 | 576.26 | 86 |
| 60 | 05-Jan | 1,000.00 | 1,015.50 | 1,000.00 | 1,005.55 | 1,007.59 | 0.66 | 928,184.75 | 11,259,060 | 3.43 | 6,742,218 | 3.50 | 679.34 | 102 |
| 61 | 02-Jan | 984.50 | 1,009.50 | 983.95 | 998.95 | 993.34 | 1.44 | 922,092.54 | 7,357,435 | 2.24 | 4,418,601 | 2.29 | 438.92 | 67 |
| 62 | 01-Jan | 983.20 | 987.65 | 980.35 | 984.75 | 984.57 | 0.26 | 908,985.07 | 4,328,348 | 1.32 | 2,382,544 | 1.24 | 234.58 | 36 |
| 63 | 31-Dec | 975.25 | 985.65 | 973.50 | 982.20 | 982.00 | 0.90 | 906,631.26 | 5,807,630 | 1.77 | 3,834,684 | 1.99 | 376.00 | 58 |
| 64 | 30-Dec | 963.00 | 976.20 | 959.50 | 973.45 | 971.99 | 0.87 | 898,554.47 | 15,030,644 | 4.57 | 11,034,482 | 5.72 | 1,072.54 | 168 |
| 65 | 29-Dec | 966.90 | 968.90 | 961.45 | 965.05 | 965.03 | -0.13 | 890,800.75 | 5,267,233 | 1.60 | 3,621,874 | 1.88 | 349.52 | 55 |
| 66 | 26-Dec | 968.95 | 971.00 | 964.75 | 966.30 | 967.50 | -0.27 | 891,954.58 | 3,286,321 | 1.00 | 1,928,614 | 1.00 | 186.59 | 29 |
| 67 | 24-Dec | 973.20 | 977.30 | 967.50 | 968.95 | 972.14 | -0.30 | 894,400.69 | 4,105,643 | 1.25 | 2,078,323 | 1.08 | 202.04 | 32 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK