| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 912.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 03-Jun-2024 | Bumper: 789.0; Drift%: -0.48 |
| Industry: Banks | Face Value: 1 | Low52 Price: 680.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 8,924,620,034 | Low52 Date: 03-Mar-2025 | SHP: 57.43 / 9.94 / 24.92 / 7.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.08 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 786.0 / 680.0 | Week: 809.45 / 791.0 | Day: 788.2 / 780.3 | Float67: 0.91 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 788.00 | 788.20 | 780.30 | 785.25 | 784.47 | -0.24 | 700,805.79 | 7,355,826 | 1.35 | 3,056,122 | 1.18 | 239.74 | 0.45 |
| 2 | 21-May | 787.00 | 791.00 | 779.10 | 787.10 | 786.00 | 0.18 | 702,456.84 | 8,206,040 | 1.50 | 3,107,771 | 1.20 | 244.00 | 0.46 |
| 3 | 20-May | 798.15 | 799.40 | 783.80 | 785.65 | 788.84 | -1.18 | 701,162.77 | 11,324,667 | 2.07 | 6,042,885 | 2.33 | 476.69 | 0.90 |
| 4 | 19-May | 792.10 | 801.40 | 792.10 | 795.00 | 796.74 | 0.37 | 709,507.00 | 10,666,184 | 1.95 | 4,652,671 | 1.79 | 370.70 | 0.71 |
| 5 | 16-May | 804.00 | 804.00 | 791.00 | 792.10 | 794.09 | -1.94 | 706,919.15 | 14,733,924 | 2.70 | 7,926,803 | 3.05 | 629.46 | 1.21 |
| 6 | 15-May | 804.45 | 809.45 | 794.50 | 807.75 | 802.04 | 0.88 | 720,886.18 | 17,058,854 | 3.13 | 7,580,614 | 2.92 | 608.00 | 1.16 |
| 7 | 14-May | 805.75 | 807.50 | 796.30 | 800.70 | 801.49 | -0.13 | 714,594.33 | 9,281,719 | 1.70 | 4,880,805 | 1.88 | 391.19 | 0.74 |
| 8 | 13-May | 798.60 | 807.65 | 797.20 | 801.75 | 802.32 | 0.01 | 715,531.41 | 13,909,596 | 2.55 | 6,430,668 | 2.48 | 515.95 | 0.98 |
| 9 | 12-May | 799.00 | 803.90 | 793.00 | 801.65 | 799.87 | 2.87 | 715,442.17 | 15,096,824 | 2.77 | 7,170,835 | 2.76 | 573.57 | 1.09 |
| 10 | 09-May | 756.50 | 781.70 | 755.50 | 779.25 | 772.28 | 1.33 | 695,451.02 | 13,578,216 | 2.49 | 6,367,464 | 2.45 | 491.75 | 0.97 |
| 11 | 08-May | 779.00 | 786.50 | 764.00 | 769.00 | 775.80 | -0.91 | 686,303.00 | 14,491,673 | 2.65 | 8,463,408 | 3.26 | 656.59 | 1.29 |
| 12 | 07-May | 765.30 | 782.40 | 764.55 | 776.10 | 775.68 | 0.26 | 692,639.76 | 15,586,266 | 2.86 | 8,929,587 | 3.44 | 692.65 | 1.36 |
| 13 | 06-May | 793.95 | 799.15 | 771.10 | 774.10 | 777.79 | -2.01 | 690,854.84 | 18,869,468 | 3.46 | 11,877,896 | 4.58 | 923.85 | 1.81 |
| 14 | 05-May | 782.00 | 799.00 | 782.00 | 790.00 | 789.65 | -1.25 | 705,044.00 | 23,986,447 | 4.39 | 13,158,702 | 5.07 | 1,039.08 | 2.01 |
| 15 | 02-May | 790.35 | 803.40 | 789.00 | 800.00 | 795.71 | 1.44 | 713,969.00 | 17,199,386 | 3.15 | 9,682,514 | 3.73 | 770.45 | 1.48 |
| 16 | 30-Apr | 811.50 | 811.50 | 784.50 | 788.65 | 791.14 | -2.94 | 703,840.16 | 25,635,764 | 4.70 | 17,570,656 | 6.77 | 1,390.08 | 2.68 |
| 17 | 29-Apr | 820.00 | 829.00 | 809.00 | 812.55 | 819.00 | -0.59 | 725,170.00 | 11,283,059 | 2.07 | 5,082,312 | 1.96 | 416.00 | 0.77 |
| 18 | 28-Apr | 798.65 | 822.80 | 797.40 | 817.35 | 814.04 | 2.34 | 729,453.82 | 11,317,611 | 2.07 | 5,060,921 | 1.95 | 411.98 | 0.77 |
| 19 | 25-Apr | 815.00 | 819.00 | 787.00 | 798.65 | 799.45 | -1.81 | 712,764.78 | 13,131,038 | 2.41 | 6,101,067 | 2.35 | 487.75 | 0.93 |
| 20 | 24-Apr | 812.75 | 819.00 | 811.15 | 813.40 | 814.85 | -0.01 | 725,928.59 | 12,713,521 | 2.33 | 6,568,504 | 2.53 | 535.23 | 1.00 |
| 21 | 23-Apr | 826.00 | 831.00 | 810.10 | 813.45 | 817.36 | -1.09 | 725,973.22 | 12,104,382 | 2.22 | 5,768,691 | 2.22 | 471.51 | 0.88 |
| 22 | 22-Apr | 821.15 | 835.50 | 814.00 | 822.40 | 827.32 | 0.70 | 733,960.75 | 25,117,557 | 4.60 | 15,434,003 | 5.95 | 1,276.89 | 2.35 |
| 23 | 21-Apr | 803.00 | 824.35 | 801.40 | 816.70 | 817.02 | 2.41 | 728,873.72 | 16,398,507 | 3.00 | 7,176,294 | 2.77 | 586.32 | 1.09 |
| 24 | 17-Apr | 772.00 | 801.00 | 767.15 | 797.45 | 787.54 | 3.33 | 711,693.82 | 27,034,818 | 4.95 | 14,120,137 | 5.44 | 1,112.02 | 2.15 |
| 25 | 16-Apr | 763.50 | 774.75 | 760.50 | 771.75 | 769.27 | 1.08 | 688,757.55 | 12,536,694 | 2.30 | 7,507,493 | 2.89 | 577.53 | 1.14 |
| 26 | 15-Apr | 770.00 | 770.70 | 757.10 | 763.50 | 765.37 | 1.28 | 681,394.74 | 7,859,090 | 1.44 | 4,177,413 | 1.61 | 319.73 | 0.64 |
| 27 | 11-Apr | 759.00 | 759.70 | 746.00 | 753.85 | 752.58 | 1.57 | 672,782.48 | 9,360,327 | 1.71 | 4,571,016 | 1.76 | 344.01 | 0.70 |
| 28 | 09-Apr | 767.00 | 767.95 | 741.00 | 742.20 | 751.33 | -3.43 | 662,385.30 | 11,319,387 | 2.07 | 4,807,462 | 1.85 | 361.20 | 0.73 |
| 29 | 08-Apr | 760.00 | 774.00 | 758.15 | 768.60 | 767.45 | 2.91 | 685,946.30 | 12,911,288 | 2.37 | 6,723,264 | 2.59 | 515.98 | 1.02 |
| 30 | 07-Apr | 730.00 | 753.70 | 730.00 | 746.90 | 742.21 | -2.68 | 666,579.87 | 14,923,235 | 2.73 | 8,619,013 | 3.32 | 639.71 | 1.31 |
| 31 | 04-Apr | 779.10 | 782.90 | 765.00 | 767.45 | 773.82 | -1.51 | 684,919.96 | 8,231,194 | 1.51 | 3,640,339 | 1.40 | 281.70 | 0.55 |
| 32 | 03-Apr | 770.00 | 784.70 | 769.95 | 779.20 | 778.44 | 0.42 | 695,406.39 | 7,956,680 | 1.46 | 4,032,321 | 1.55 | 313.89 | 0.61 |
| 33 | 02-Apr | 772.30 | 777.00 | 764.30 | 775.95 | 772.51 | 0.55 | 692,505.89 | 5,458,436 | 1.00 | 2,595,030 | 1.00 | 200.47 | 0.40 |
| 34 | 01-Apr | 766.80 | 782.75 | 763.20 | 771.70 | 772.17 | 0.03 | 688,712.93 | 7,011,125 | 1.28 | 2,859,726 | 1.10 | 220.82 | 0.44 |
| 35 | 28-Mar | 772.10 | 778.60 | 767.00 | 771.50 | 773.30 | -0.10 | 688,534.44 | 7,628,185 | 1.40 | 3,881,056 | 1.50 | 300.12 | 0.59 |
| 36 | 27-Mar | 763.80 | 775.80 | 760.50 | 772.30 | 770.57 | 1.09 | 689,248.41 | 15,648,616 | 2.87 | 10,429,907 | 4.02 | 803.70 | 1.59 |
| 37 | 26-Mar | 772.00 | 776.05 | 761.45 | 764.00 | 767.90 | -1.15 | 681,840.00 | 7,711,852 | 1.41 | 4,188,367 | 1.61 | 321.62 | 0.64 |
| 38 | 25-Mar | 783.90 | 786.00 | 769.20 | 772.85 | 777.02 | -1.02 | 689,739.26 | 15,190,143 | 2.78 | 8,257,689 | 3.18 | 641.64 | 1.26 |
| 39 | 24-Mar | 758.00 | 782.95 | 755.10 | 780.80 | 772.33 | 3.66 | 696,834.33 | 12,095,064 | 2.22 | 5,966,447 | 2.30 | 460.81 | 0.91 |
| 40 | 21-Mar | 749.95 | 755.60 | 747.00 | 753.20 | 752.25 | 0.49 | 672,202.38 | 9,577,327 | 1.75 | 6,089,164 | 2.35 | 458.06 | 0.93 |
| 41 | 20-Mar | 748.00 | 752.70 | 744.20 | 749.55 | 748.29 | 0.60 | 668,944.89 | 6,963,197 | 1.28 | 3,579,165 | 1.38 | 267.83 | 0.55 |
| 42 | 19-Mar | 739.60 | 749.30 | 739.10 | 745.10 | 745.26 | 1.14 | 664,973.44 | 7,604,850 | 1.39 | 3,719,924 | 1.43 | 277.23 | 0.57 |
| 43 | 18-Mar | 726.60 | 738.45 | 722.60 | 736.70 | 731.34 | 1.87 | 657,476.76 | 8,087,710 | 1.48 | 4,090,532 | 1.58 | 299.16 | 0.62 |
| 44 | 17-Mar | 728.90 | 731.25 | 722.30 | 723.15 | 724.77 | -0.65 | 645,383.90 | 5,149,565 | 0.94 | 2,676,234 | 1.03 | 193.97 | 0.41 |
| 45 | 13-Mar | 725.90 | 731.45 | 724.50 | 727.85 | 728.41 | 0.66 | 649,578.47 | 5,908,337 | 1.08 | 2,681,024 | 1.03 | 195.29 | 0.41 |
| 46 | 12-Mar | 730.60 | 737.00 | 719.05 | 723.05 | 726.43 | -0.93 | 645,294.65 | 5,547,762 | 1.02 | 2,232,288 | 0.86 | 162.16 | 0.34 |
| 47 | 11-Mar | 724.90 | 734.05 | 722.70 | 729.85 | 729.33 | 0.13 | 651,363.39 | 5,538,789 | 1.01 | 2,695,190 | 1.04 | 196.57 | 0.41 |
| 48 | 10-Mar | 732.75 | 738.50 | 726.60 | 728.90 | 732.30 | -0.53 | 650,515.55 | 7,400,109 | 1.36 | 4,107,288 | 1.58 | 300.78 | 0.63 |
| 49 | 07-Mar | 732.05 | 734.85 | 728.00 | 732.75 | 731.74 | 0.10 | 653,951.53 | 7,246,729 | 1.33 | 3,837,316 | 1.48 | 280.79 | 0.58 |
| 50 | 06-Mar | 736.00 | 736.75 | 727.00 | 732.05 | 731.45 | 0.23 | 653,326.81 | 10,928,847 | 2.00 | 6,331,838 | 2.44 | 463.14 | 0.97 |
| 51 | 05-Mar | 717.55 | 731.30 | 717.00 | 730.35 | 725.61 | 2.00 | 651,809.62 | 10,409,805 | 1.91 | 5,812,211 | 2.24 | 421.74 | 0.89 |
| 52 | 04-Mar | 693.00 | 718.45 | 692.10 | 716.05 | 712.88 | 2.98 | 639,047.42 | 14,386,214 | 2.64 | 6,324,959 | 2.44 | 450.89 | 0.96 |
| 53 | 03-Mar | 690.15 | 697.40 | 680.00 | 695.30 | 689.59 | 0.94 | 620,528.83 | 10,598,479 | 1.94 | 4,901,081 | 1.89 | 337.97 | 0.75 |
| 54 | 28-Feb | 700.90 | 701.35 | 682.60 | 688.80 | 690.06 | -2.15 | 614,727.83 | 15,780,609 | 2.89 | 9,346,941 | 3.60 | 645.00 | 1.42 |
| 55 | 27-Feb | 716.00 | 717.70 | 701.10 | 703.90 | 707.28 | -0.98 | 628,204.00 | 12,033,139 | 2.20 | 6,636,325 | 2.56 | 469.37 | 1.01 |
| 56 | 25-Feb | 718.95 | 718.95 | 710.00 | 710.90 | 713.58 | -0.77 | 634,451.24 | 8,599,635 | 1.58 | 4,008,662 | 1.54 | 286.05 | 0.61 |
| 57 | 24-Feb | 710.50 | 719.75 | 710.50 | 716.40 | 715.85 | -0.78 | 639,359.78 | 6,912,148 | 1.27 | 3,131,540 | 1.21 | 224.17 | 0.48 |
| 58 | 21-Feb | 727.30 | 731.70 | 720.00 | 722.00 | 724.72 | -1.06 | 644,357.00 | 6,571,602 | 1.20 | 2,763,973 | 1.07 | 200.31 | 0.42 |
| 59 | 20-Feb | 724.90 | 731.50 | 723.35 | 729.70 | 729.14 | 0.33 | 651,229.52 | 7,423,268 | 1.36 | 4,098,018 | 1.58 | 298.80 | 0.62 |
| 60 | 19-Feb | 722.05 | 734.85 | 722.05 | 727.30 | 728.86 | 0.21 | 649,087.62 | 6,766,606 | 1.24 | 2,425,057 | 0.93 | 176.75 | 0.37 |
| 61 | 18-Feb | 727.70 | 728.25 | 717.35 | 725.80 | 723.76 | -0.26 | 647,748.92 | 8,562,003 | 1.57 | 4,150,815 | 1.60 | 300.42 | 0.63 |
| 62 | 17-Feb | 719.05 | 728.75 | 711.55 | 727.70 | 721.67 | 0.77 | 649,444.60 | 9,093,600 | 1.67 | 3,406,046 | 1.31 | 245.80 | 0.52 |
| 63 | 14-Feb | 730.95 | 732.90 | 716.20 | 722.15 | 724.57 | -0.76 | 644,491.44 | 10,417,539 | 1.91 | 4,300,329 | 1.66 | 311.59 | 0.66 |
| 64 | 13-Feb | 734.40 | 737.50 | 726.15 | 727.65 | 731.83 | -0.75 | 649,399.98 | 12,370,571 | 2.27 | 6,250,040 | 2.41 | 457.40 | 0.95 |
| 65 | 12-Feb | 733.15 | 738.70 | 717.15 | 733.15 | 729.15 | 0.28 | 654,308.52 | 12,697,743 | 2.33 | 4,679,157 | 1.80 | 341.18 | 0.71 |
| 66 | 11-Feb | 737.45 | 740.15 | 726.55 | 731.10 | 731.28 | -0.77 | 652,478.97 | 13,017,060 | 2.38 | 5,476,658 | 2.11 | 400.50 | 0.83 |
| 67 | 10-Feb | 740.00 | 743.90 | 733.40 | 736.80 | 737.43 | -0.05 | 657,566.00 | 12,667,049 | 2.32 | 6,164,871 | 2.38 | 454.62 | 0.94 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK