| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 971.4 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 06-Nov-2025 | Bumper: 937.5; Drift%: 2.05 |
| Industry: Banks | Face Value: 1; VWAP21: 923.53 | Low52 Price: 680.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 9,230,617,586 | Low52 Date: 03-Mar-2025 | SHP: 55.5 / 9.57 / 27.65 / 7.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 94 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 880.5 / 802.65 | Week: 946.7 / 906.0 | Day: 961.55 / 951.4 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 957.70 | 961.55 | 951.40 | 957.15 | 958.12 | 0.40 | 883,508.56 | 7,043,323 | 3.95 | 4,074,618 | 3.71 | 390.40 | 62 |
| 2 | 11-Nov | 953.60 | 954.95 | 945.05 | 953.30 | 951.16 | 0.23 | 879,954.77 | 8,648,917 | 4.85 | 4,657,015 | 4.24 | 442.96 | 69 |
| 3 | 10-Nov | 956.00 | 963.20 | 949.10 | 951.15 | 952.71 | -0.49 | 877,970.19 | 7,343,249 | 4.12 | 3,897,836 | 3.55 | 371.35 | 58 |
| 4 | 07-Nov | 958.75 | 964.85 | 944.00 | 955.85 | 955.55 | -0.51 | 882,308.58 | 13,371,323 | 7.50 | 7,959,780 | 7.25 | 760.60 | 118 |
| 5 | 06-Nov | 969.65 | 971.40 | 955.30 | 960.75 | 962.26 | 0.33 | 886,831.58 | 23,088,096 | 12.94 | 13,397,703 | 12.21 | 1,289.21 | 199 |
| 6 | 04-Nov | 951.00 | 959.30 | 941.50 | 957.60 | 951.24 | 0.83 | 883,923.94 | 19,154,518 | 10.74 | 4,714,905 | 4.30 | 448.50 | 70 |
| 7 | 03-Nov | 938.75 | 953.40 | 937.50 | 949.70 | 948.05 | 1.36 | 876,631.75 | 11,744,735 | 6.58 | 4,440,992 | 4.05 | 421.03 | 66 |
| 8 | 31-Oct | 934.90 | 946.70 | 930.25 | 937.00 | 939.16 | 0.28 | 864,908.00 | 12,078,252 | 6.77 | 6,609,718 | 6.02 | 620.76 | 98 |
| 9 | 30-Oct | 939.45 | 944.90 | 933.05 | 934.35 | 938.89 | -0.57 | 862,462.75 | 13,044,473 | 7.31 | 5,713,901 | 5.21 | 536.47 | 85 |
| 10 | 29-Oct | 933.90 | 942.05 | 930.25 | 939.75 | 937.90 | 1.02 | 867,447.29 | 12,314,222 | 6.90 | 6,258,775 | 5.70 | 587.01 | 93 |
| 11 | 28-Oct | 927.10 | 935.85 | 917.70 | 930.25 | 927.38 | 0.81 | 858,678.20 | 22,066,289 | 12.37 | 10,943,585 | 9.97 | 1,014.89 | 162 |
| 12 | 27-Oct | 906.95 | 928.00 | 906.00 | 922.75 | 918.09 | 2.02 | 851,755.24 | 9,150,761 | 5.13 | 5,428,432 | 4.95 | 498.38 | 81 |
| 13 | 24-Oct | 910.95 | 914.10 | 900.95 | 904.50 | 905.66 | -0.77 | 834,909.36 | 5,313,227 | 2.98 | 2,123,446 | 1.94 | 192.31 | 32 |
| 14 | 23-Oct | 912.00 | 918.00 | 904.80 | 911.55 | 913.11 | 0.41 | 841,416.95 | 13,382,769 | 7.50 | 8,433,759 | 7.69 | 770.09 | 125 |
| 15 | 21-Oct | 908.00 | 910.00 | 906.40 | 907.85 | 907.99 | 0.04 | 838,001.62 | 1,783,576 | 1.00 | 1,097,286 | 1.00 | 99.63 | 16 |
| 16 | 20-Oct | 894.60 | 913.65 | 891.05 | 907.50 | 905.33 | 2.06 | 837,678.55 | 13,546,463 | 7.60 | 6,192,509 | 5.64 | 560.63 | 92 |
| 17 | 17-Oct | 887.50 | 894.75 | 883.00 | 889.15 | 888.75 | 0.25 | 820,740.36 | 8,511,854 | 4.77 | 3,838,989 | 3.50 | 341.19 | 57 |
| 18 | 16-Oct | 888.30 | 891.85 | 882.45 | 886.95 | 887.32 | 0.10 | 818,709.63 | 8,493,686 | 4.76 | 4,879,105 | 4.45 | 432.93 | 72 |
| 19 | 15-Oct | 878.10 | 887.50 | 877.05 | 886.10 | 884.42 | 1.04 | 817,925.02 | 8,269,225 | 4.64 | 4,861,701 | 4.43 | 429.98 | 72 |
| 20 | 14-Oct | 883.00 | 884.15 | 872.10 | 876.95 | 876.97 | -0.68 | 809,479.01 | 7,681,973 | 4.31 | 3,064,779 | 2.79 | 268.77 | 45 |
| 21 | 13-Oct | 879.00 | 888.10 | 876.00 | 882.95 | 884.03 | 0.26 | 815,017.38 | 11,923,143 | 6.68 | 6,528,484 | 5.95 | 577.14 | 97 |
| 22 | 10-Oct | 862.10 | 883.75 | 861.30 | 880.65 | 879.53 | 2.15 | 812,894.34 | 13,713,015 | 7.69 | 7,296,399 | 6.65 | 641.74 | 108 |
| 23 | 09-Oct | 861.60 | 865.80 | 858.10 | 862.10 | 861.48 | 0.45 | 795,771.54 | 7,020,501 | 3.94 | 2,984,085 | 2.72 | 257.07 | 44 |
| 24 | 08-Oct | 866.80 | 867.80 | 857.25 | 858.25 | 860.69 | -0.75 | 792,217.75 | 7,156,112 | 4.01 | 3,196,676 | 2.91 | 275.13 | 47 |
| 25 | 07-Oct | 874.15 | 877.00 | 863.00 | 864.70 | 868.32 | -1.07 | 798,171.50 | 9,242,580 | 5.18 | 3,836,557 | 3.50 | 333.14 | 57 |
| 26 | 06-Oct | 868.00 | 875.30 | 862.80 | 874.05 | 868.71 | 0.78 | 806,802.13 | 7,820,352 | 4.38 | 3,154,409 | 2.87 | 274.03 | 47 |
| 27 | 03-Oct | 865.15 | 873.00 | 863.80 | 867.30 | 867.43 | 0.37 | 800,571.46 | 8,019,442 | 4.50 | 3,306,577 | 3.01 | 286.82 | 49 |
| 28 | 01-Oct | 872.30 | 876.45 | 862.80 | 864.10 | 866.79 | -0.96 | 797,617.67 | 10,832,384 | 6.07 | 4,693,297 | 4.28 | 406.81 | 70 |
| 29 | 30-Sep | 869.95 | 877.60 | 867.60 | 872.45 | 873.54 | 0.20 | 805,325.23 | 12,831,593 | 7.19 | 6,278,457 | 5.72 | 548.45 | 93 |
| 30 | 29-Sep | 858.05 | 873.50 | 856.00 | 870.75 | 868.13 | 1.61 | 803,756.03 | 22,641,712 | 12.69 | 16,060,485 | 14.64 | 1,394.26 | 247 |
| 31 | 26-Sep | 862.00 | 864.35 | 853.00 | 856.95 | 857.34 | -0.49 | 791,017.77 | 6,959,545 | 3.90 | 3,708,594 | 3.38 | 317.95 | 57 |
| 32 | 25-Sep | 866.55 | 870.15 | 859.95 | 861.15 | 864.66 | -0.58 | 794,894.63 | 8,678,821 | 4.87 | 4,780,326 | 4.36 | 413.34 | 73 |
| 33 | 24-Sep | 876.00 | 880.50 | 864.45 | 866.20 | 872.28 | -0.51 | 799,556.10 | 12,840,160 | 7.20 | 6,855,311 | 6.25 | 597.98 | 105 |
| 34 | 23-Sep | 854.60 | 874.25 | 851.20 | 870.60 | 866.65 | 1.79 | 803,617.57 | 14,357,863 | 8.05 | 7,216,250 | 6.58 | 625.40 | 111 |
| 35 | 22-Sep | 862.00 | 868.20 | 854.00 | 855.25 | 860.89 | -0.82 | 789,448.57 | 6,594,034 | 3.70 | 3,301,087 | 3.01 | 284.19 | 51 |
| 36 | 19-Sep | 852.00 | 864.45 | 849.30 | 862.35 | 861.00 | 0.94 | 796,002.31 | 15,206,426 | 8.53 | 10,288,458 | 9.38 | 885.00 | 158 |
| 37 | 18-Sep | 858.65 | 860.80 | 851.10 | 854.35 | 855.42 | -0.33 | 788,617.81 | 10,400,847 | 5.83 | 5,852,962 | 5.33 | 500.67 | 90 |
| 38 | 17-Sep | 834.30 | 858.15 | 831.00 | 857.15 | 847.27 | 3.08 | 791,202.39 | 17,243,938 | 9.67 | 8,296,103 | 7.56 | 702.90 | 127 |
| 39 | 16-Sep | 825.10 | 833.00 | 821.65 | 831.55 | 829.33 | 0.82 | 767,572.01 | 9,467,531 | 5.31 | 4,527,713 | 4.13 | 375.50 | 69 |
| 40 | 15-Sep | 823.55 | 827.80 | 821.10 | 824.75 | 824.82 | 0.15 | 761,295.19 | 3,852,494 | 2.16 | 1,678,632 | 1.53 | 138.46 | 26 |
| 41 | 12-Sep | 824.10 | 825.80 | 819.80 | 823.55 | 822.85 | -0.01 | 760,187.51 | 5,078,018 | 2.85 | 3,322,711 | 3.03 | 273.41 | 51 |
| 42 | 11-Sep | 819.10 | 825.70 | 819.00 | 823.65 | 823.20 | 0.67 | 760,279.82 | 7,425,055 | 4.16 | 3,655,874 | 3.33 | 300.95 | 56 |
| 43 | 10-Sep | 812.00 | 824.60 | 810.40 | 818.20 | 818.64 | 1.16 | 755,249.13 | 7,285,853 | 4.08 | 4,313,967 | 3.93 | 353.16 | 66 |
| 44 | 09-Sep | 812.00 | 812.35 | 805.60 | 808.85 | 808.44 | 0.01 | 746,618.50 | 4,567,272 | 2.56 | 1,624,783 | 1.48 | 131.35 | 25 |
| 45 | 08-Sep | 808.00 | 813.85 | 806.80 | 808.80 | 810.20 | 0.27 | 746,572.35 | 4,614,227 | 2.59 | 2,805,764 | 2.56 | 227.32 | 43 |
| 46 | 05-Sep | 811.50 | 812.50 | 803.65 | 806.60 | 807.29 | -0.35 | 744,541.61 | 5,194,842 | 2.91 | 2,419,904 | 2.21 | 195.36 | 37 |
| 47 | 04-Sep | 814.65 | 816.75 | 808.00 | 809.40 | 811.23 | -0.34 | 747,126.19 | 4,471,950 | 2.51 | 2,279,579 | 2.08 | 184.93 | 35 |
| 48 | 03-Sep | 804.30 | 813.30 | 803.00 | 812.15 | 810.40 | 1.03 | 749,664.61 | 4,261,589 | 2.39 | 2,190,190 | 2.00 | 177.49 | 34 |
| 49 | 02-Sep | 806.30 | 810.50 | 802.65 | 803.90 | 806.45 | -0.27 | 742,049.35 | 5,075,460 | 2.85 | 2,301,086 | 2.10 | 185.57 | 35 |
| 50 | 01-Sep | 803.10 | 808.30 | 802.65 | 806.05 | 805.30 | 0.44 | 744,033.93 | 5,619,805 | 3.15 | 3,147,651 | 2.87 | 253.48 | 48 |
| 51 | 29-Aug | 800.70 | 806.70 | 798.50 | 802.50 | 803.00 | 0.07 | 740,757.06 | 6,861,440 | 3.85 | 4,361,938 | 3.98 | 350.00 | 67 |
| 52 | 28-Aug | 807.25 | 811.00 | 800.65 | 801.95 | 806.19 | -0.73 | 740,249.38 | 7,898,436 | 4.43 | 3,880,080 | 3.54 | 312.81 | 60 |
| 53 | 26-Aug | 814.85 | 815.85 | 806.75 | 807.85 | 810.30 | -1.05 | 745,695.44 | 6,997,817 | 3.92 | 4,310,579 | 3.93 | 349.29 | 66 |
| 54 | 25-Aug | 817.45 | 820.50 | 814.20 | 816.45 | 817.57 | 0.02 | 753,633.77 | 5,672,898 | 3.18 | 3,605,671 | 3.29 | 294.79 | 55 |
| 55 | 22-Aug | 824.00 | 826.00 | 815.70 | 816.25 | 819.33 | -1.14 | 753,449.16 | 5,097,647 | 2.86 | 3,376,839 | 3.08 | 276.67 | 52 |
| 56 | 21-Aug | 828.95 | 833.25 | 824.05 | 825.70 | 828.67 | -0.39 | 762,172.09 | 4,402,511 | 2.47 | 1,567,457 | 1.43 | 129.89 | 24 |
| 57 | 20-Aug | 828.70 | 831.90 | 827.40 | 828.95 | 829.56 | -0.17 | 765,172.04 | 4,493,888 | 2.52 | 2,715,546 | 2.47 | 225.27 | 42 |
| 58 | 19-Aug | 827.50 | 831.00 | 825.80 | 830.40 | 829.06 | 0.33 | 766,510.48 | 5,076,681 | 2.85 | 3,142,693 | 2.86 | 260.55 | 48 |
| 59 | 18-Aug | 836.00 | 838.00 | 825.15 | 827.65 | 829.82 | 0.13 | 763,972.06 | 6,138,124 | 3.44 | 3,683,472 | 3.36 | 305.66 | 57 |
| 60 | 14-Aug | 822.00 | 828.00 | 819.10 | 826.55 | 826.02 | 0.57 | 762,956.70 | 7,087,573 | 3.97 | 3,593,064 | 3.27 | 296.79 | 55 |
| 61 | 13-Aug | 822.65 | 824.95 | 820.65 | 821.85 | 822.38 | 0.15 | 758,618.31 | 4,447,508 | 2.49 | 2,461,882 | 2.24 | 202.46 | 38 |
| 62 | 12-Aug | 824.95 | 825.50 | 820.00 | 820.60 | 823.09 | -0.35 | 757,464.48 | 7,986,728 | 4.48 | 4,676,263 | 4.26 | 384.90 | 72 |
| 63 | 11-Aug | 808.00 | 825.00 | 808.00 | 823.45 | 820.82 | 2.38 | 760,095.21 | 15,236,297 | 8.54 | 8,393,166 | 7.65 | 688.93 | 125 |
| 64 | 08-Aug | 805.00 | 807.80 | 790.00 | 804.30 | 801.59 | -0.11 | 742,418.57 | 15,708,181 | 8.81 | 5,962,539 | 5.43 | 477.95 | 89 |
| 65 | 07-Aug | 801.10 | 806.65 | 793.40 | 805.15 | 799.81 | 0.00 | 743,203.17 | 7,091,392 | 3.98 | 3,593,816 | 3.28 | 287.44 | 53 |
| 66 | 06-Aug | 800.95 | 810.20 | 799.00 | 805.15 | 804.39 | 0.57 | 743,203.17 | 7,409,396 | 4.15 | 3,360,473 | 3.06 | 270.31 | 50 |
| 67 | 05-Aug | 798.00 | 804.05 | 796.30 | 800.60 | 800.20 | 0.62 | 739,003.24 | 7,381,537 | 4.14 | 4,350,062 | 3.96 | 348.09 | 65 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK