| 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: -; Drift%: - |
| 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 / 10.27 / 24.79 / 7.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.71 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 786.0 / 680.0 | Week: 786.0 / 755.1 | Day: 784.7 / 769.95 | Float67: 0.79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 770.00 | 784.70 | 769.95 | 779.20 | 778.44 | 0.42 | 695,406.39 | 7,956,680 | 1.55 | 4,032,321 | 1.81 | 313.89 | 0.61 |
| 2 | 02-Apr | 772.30 | 777.00 | 764.30 | 775.95 | 772.51 | 0.55 | 692,505.89 | 5,458,436 | 1.06 | 2,595,030 | 1.16 | 200.47 | 0.40 |
| 3 | 01-Apr | 766.80 | 782.75 | 763.20 | 771.70 | 772.17 | 0.03 | 688,712.93 | 7,011,125 | 1.36 | 2,859,726 | 1.28 | 220.82 | 0.44 |
| 4 | 28-Mar | 772.10 | 778.60 | 767.00 | 771.50 | 773.30 | -0.10 | 688,534.44 | 7,628,185 | 1.48 | 3,881,056 | 1.74 | 300.12 | 0.59 |
| 5 | 27-Mar | 763.80 | 775.80 | 760.50 | 772.30 | 770.57 | 1.09 | 689,248.41 | 15,648,616 | 3.04 | 10,429,907 | 4.67 | 803.70 | 1.59 |
| 6 | 26-Mar | 772.00 | 776.05 | 761.45 | 764.00 | 767.90 | -1.15 | 681,840.00 | 7,711,852 | 1.50 | 4,188,367 | 1.88 | 321.62 | 0.64 |
| 7 | 25-Mar | 783.90 | 786.00 | 769.20 | 772.85 | 777.02 | -1.02 | 689,739.26 | 15,190,143 | 2.95 | 8,257,689 | 3.70 | 641.64 | 1.26 |
| 8 | 24-Mar | 758.00 | 782.95 | 755.10 | 780.80 | 772.33 | 3.66 | 696,834.33 | 12,095,064 | 2.35 | 5,966,447 | 2.67 | 460.81 | 0.91 |
| 9 | 21-Mar | 749.95 | 755.60 | 747.00 | 753.20 | 752.25 | 0.49 | 672,202.38 | 9,577,327 | 1.86 | 6,089,164 | 2.73 | 458.06 | 0.93 |
| 10 | 20-Mar | 748.00 | 752.70 | 744.20 | 749.55 | 748.29 | 0.60 | 668,944.89 | 6,963,197 | 1.35 | 3,579,165 | 1.60 | 267.83 | 0.55 |
| 11 | 19-Mar | 739.60 | 749.30 | 739.10 | 745.10 | 745.26 | 1.14 | 664,973.44 | 7,604,850 | 1.48 | 3,719,924 | 1.67 | 277.23 | 0.57 |
| 12 | 18-Mar | 726.60 | 738.45 | 722.60 | 736.70 | 731.34 | 1.87 | 657,476.76 | 8,087,710 | 1.57 | 4,090,532 | 1.83 | 299.16 | 0.62 |
| 13 | 17-Mar | 728.90 | 731.25 | 722.30 | 723.15 | 724.77 | -0.65 | 645,383.90 | 5,149,565 | 1.00 | 2,676,234 | 1.20 | 193.97 | 0.41 |
| 14 | 13-Mar | 725.90 | 731.45 | 724.50 | 727.85 | 728.41 | 0.66 | 649,578.47 | 5,908,337 | 1.15 | 2,681,024 | 1.20 | 195.29 | 0.41 |
| 15 | 12-Mar | 730.60 | 737.00 | 719.05 | 723.05 | 726.43 | -0.93 | 645,294.65 | 5,547,762 | 1.08 | 2,232,288 | 1.00 | 162.16 | 0.34 |
| 16 | 11-Mar | 724.90 | 734.05 | 722.70 | 729.85 | 729.33 | 0.13 | 651,363.39 | 5,538,789 | 1.08 | 2,695,190 | 1.21 | 196.57 | 0.41 |
| 17 | 10-Mar | 732.75 | 738.50 | 726.60 | 728.90 | 732.30 | -0.53 | 650,515.55 | 7,400,109 | 1.44 | 4,107,288 | 1.84 | 300.78 | 0.63 |
| 18 | 07-Mar | 732.05 | 734.85 | 728.00 | 732.75 | 731.74 | 0.10 | 653,951.53 | 7,246,729 | 1.41 | 3,837,316 | 1.72 | 280.79 | 0.58 |
| 19 | 06-Mar | 736.00 | 736.75 | 727.00 | 732.05 | 731.45 | 0.23 | 653,326.81 | 10,928,847 | 2.12 | 6,331,838 | 2.84 | 463.14 | 0.97 |
| 20 | 05-Mar | 717.55 | 731.30 | 717.00 | 730.35 | 725.61 | 2.00 | 651,809.62 | 10,409,805 | 2.02 | 5,812,211 | 2.60 | 421.74 | 0.89 |
| 21 | 04-Mar | 693.00 | 718.45 | 692.10 | 716.05 | 712.88 | 2.98 | 639,047.42 | 14,386,214 | 2.79 | 6,324,959 | 2.83 | 450.89 | 0.96 |
| 22 | 03-Mar | 690.15 | 697.40 | 680.00 | 695.30 | 689.59 | 0.94 | 620,528.83 | 10,598,479 | 2.06 | 4,901,081 | 2.20 | 337.97 | 0.75 |
| 23 | 28-Feb | 700.90 | 701.35 | 682.60 | 688.80 | 690.06 | -2.15 | 614,727.83 | 15,780,609 | 3.06 | 9,346,941 | 4.19 | 645.00 | 1.42 |
| 24 | 27-Feb | 716.00 | 717.70 | 701.10 | 703.90 | 707.28 | -0.98 | 628,204.00 | 12,033,139 | 2.34 | 6,636,325 | 2.97 | 469.37 | 1.01 |
| 25 | 25-Feb | 718.95 | 718.95 | 710.00 | 710.90 | 713.58 | -0.77 | 634,451.24 | 8,599,635 | 1.67 | 4,008,662 | 1.80 | 286.05 | 0.61 |
| 26 | 24-Feb | 710.50 | 719.75 | 710.50 | 716.40 | 715.85 | -0.78 | 639,359.78 | 6,912,148 | 1.34 | 3,131,540 | 1.40 | 224.17 | 0.48 |
| 27 | 21-Feb | 727.30 | 731.70 | 720.00 | 722.00 | 724.72 | -1.06 | 644,357.00 | 6,571,602 | 1.28 | 2,763,973 | 1.24 | 200.31 | 0.42 |
| 28 | 20-Feb | 724.90 | 731.50 | 723.35 | 729.70 | 729.14 | 0.33 | 651,229.52 | 7,423,268 | 1.44 | 4,098,018 | 1.84 | 298.80 | 0.62 |
| 29 | 19-Feb | 722.05 | 734.85 | 722.05 | 727.30 | 728.86 | 0.21 | 649,087.62 | 6,766,606 | 1.31 | 2,425,057 | 1.09 | 176.75 | 0.37 |
| 30 | 18-Feb | 727.70 | 728.25 | 717.35 | 725.80 | 723.76 | -0.26 | 647,748.92 | 8,562,003 | 1.66 | 4,150,815 | 1.86 | 300.42 | 0.63 |
| 31 | 17-Feb | 719.05 | 728.75 | 711.55 | 727.70 | 721.67 | 0.77 | 649,444.60 | 9,093,600 | 1.77 | 3,406,046 | 1.53 | 245.80 | 0.52 |
| 32 | 14-Feb | 730.95 | 732.90 | 716.20 | 722.15 | 724.57 | -0.76 | 644,491.44 | 10,417,539 | 2.02 | 4,300,329 | 1.93 | 311.59 | 0.66 |
| 33 | 13-Feb | 734.40 | 737.50 | 726.15 | 727.65 | 731.83 | -0.75 | 649,399.98 | 12,370,571 | 2.40 | 6,250,040 | 2.80 | 457.40 | 0.95 |
| 34 | 12-Feb | 733.15 | 738.70 | 717.15 | 733.15 | 729.15 | 0.28 | 654,308.52 | 12,697,743 | 2.47 | 4,679,157 | 2.10 | 341.18 | 0.71 |
| 35 | 11-Feb | 737.45 | 740.15 | 726.55 | 731.10 | 731.28 | -0.77 | 652,478.97 | 13,017,060 | 2.53 | 5,476,658 | 2.45 | 400.50 | 0.83 |
| 36 | 10-Feb | 740.00 | 743.90 | 733.40 | 736.80 | 737.43 | -0.05 | 657,566.00 | 12,667,049 | 2.46 | 6,164,871 | 2.76 | 454.62 | 0.94 |
| 37 | 07-Feb | 759.80 | 759.90 | 731.75 | 737.20 | 740.52 | -2.00 | 657,922.99 | 37,240,692 | 7.23 | 17,254,403 | 7.73 | 1,277.72 | 2.63 |
| 38 | 06-Feb | 769.00 | 770.85 | 750.05 | 752.25 | 758.86 | -1.80 | 671,354.54 | 32,745,391 | 6.36 | 13,265,813 | 5.94 | 1,006.69 | 2.02 |
| 39 | 05-Feb | 780.00 | 782.00 | 765.00 | 766.05 | 771.76 | -1.69 | 683,670.52 | 13,419,162 | 2.61 | 6,622,567 | 2.97 | 511.10 | 1.01 |
| 40 | 04-Feb | 767.00 | 781.25 | 765.65 | 779.20 | 776.12 | 2.40 | 695,406.39 | 12,020,807 | 2.33 | 5,976,288 | 2.68 | 463.83 | 0.91 |
| 41 | 03-Feb | 762.80 | 762.80 | 753.15 | 760.95 | 758.76 | -0.66 | 679,118.96 | 7,862,190 | 1.53 | 3,312,798 | 1.48 | 251.36 | 0.51 |
| 42 | 01-Feb | 774.80 | 778.75 | 752.15 | 766.00 | 765.95 | -0.89 | 683,625.00 | 9,363,077 | 1.82 | 3,289,431 | 1.47 | 251.95 | 0.50 |
| 43 | 31-Jan | 764.90 | 777.55 | 759.50 | 772.90 | 770.25 | 1.35 | 689,783.88 | 10,083,763 | 1.96 | 4,603,516 | 2.06 | 354.59 | 0.70 |
| 44 | 30-Jan | 758.55 | 765.00 | 754.75 | 762.60 | 760.64 | 0.55 | 680,591.52 | 11,085,824 | 2.15 | 4,847,228 | 2.17 | 368.70 | 0.74 |
| 45 | 29-Jan | 753.00 | 760.80 | 749.80 | 758.45 | 757.35 | 0.80 | 676,887.81 | 9,251,973 | 1.80 | 5,101,878 | 2.29 | 386.39 | 0.78 |
| 46 | 28-Jan | 757.00 | 759.75 | 745.40 | 752.40 | 752.61 | 0.43 | 671,488.41 | 14,140,860 | 2.75 | 6,076,473 | 2.72 | 457.32 | 0.93 |
| 47 | 27-Jan | 740.00 | 755.35 | 735.90 | 749.20 | 748.97 | 0.68 | 668,632.53 | 11,433,353 | 2.22 | 5,009,216 | 2.24 | 375.18 | 0.76 |
| 48 | 24-Jan | 749.90 | 753.70 | 739.00 | 744.15 | 746.32 | -0.23 | 664,125.60 | 10,579,213 | 2.05 | 4,635,075 | 2.08 | 345.92 | 0.71 |
| 49 | 23-Jan | 750.00 | 755.65 | 743.10 | 745.90 | 748.15 | -1.01 | 665,687.41 | 10,986,405 | 2.13 | 4,797,148 | 2.15 | 358.90 | 0.73 |
| 50 | 22-Jan | 762.00 | 763.00 | 738.00 | 753.45 | 749.23 | -0.74 | 672,425.50 | 9,908,339 | 1.92 | 3,473,841 | 1.56 | 260.27 | 0.53 |
| 51 | 21-Jan | 784.80 | 784.90 | 756.05 | 759.05 | 765.52 | -2.66 | 677,423.28 | 13,751,780 | 2.67 | 5,552,139 | 2.49 | 425.03 | 0.85 |
| 52 | 20-Jan | 769.00 | 785.00 | 767.85 | 779.25 | 778.03 | 1.94 | 695,451.02 | 9,198,929 | 1.79 | 3,654,610 | 1.64 | 284.34 | 0.56 |
| 53 | 17-Jan | 766.30 | 767.95 | 759.40 | 764.10 | 763.55 | -0.29 | 681,930.22 | 5,766,573 | 1.12 | 2,234,513 | 1.00 | 170.62 | 0.34 |
| 54 | 16-Jan | 760.40 | 776.70 | 760.40 | 766.30 | 768.15 | 1.64 | 683,893.63 | 11,816,079 | 2.29 | 4,992,233 | 2.24 | 383.48 | 0.76 |
| 55 | 15-Jan | 753.15 | 758.90 | 750.00 | 753.70 | 754.48 | 0.74 | 672,648.61 | 7,792,299 | 1.51 | 3,640,939 | 1.63 | 274.70 | 0.56 |
| 56 | 14-Jan | 732.95 | 757.00 | 732.95 | 748.15 | 748.73 | 2.49 | 667,695.45 | 11,960,975 | 2.32 | 5,383,740 | 2.41 | 403.10 | 0.82 |
| 57 | 13-Jan | 741.50 | 743.95 | 722.50 | 729.50 | 733.81 | -1.88 | 651,051.03 | 10,414,733 | 2.02 | 4,211,911 | 1.89 | 309.07 | 0.64 |
| 58 | 10-Jan | 760.35 | 763.40 | 742.05 | 743.25 | 748.01 | -2.31 | 663,322.38 | 11,779,296 | 2.29 | 5,262,715 | 2.36 | 393.66 | 0.80 |
| 59 | 09-Jan | 771.15 | 771.35 | 726.25 | 760.45 | 760.13 | -1.41 | 678,672.73 | 15,351,029 | 2.98 | 5,749,049 | 2.58 | 437.00 | 0.88 |
| 60 | 08-Jan | 780.90 | 783.95 | 760.10 | 771.15 | 767.67 | -0.99 | 688,222.07 | 15,641,490 | 3.04 | 8,959,386 | 4.01 | 687.79 | 1.37 |
| 61 | 07-Jan | 779.85 | 783.85 | 774.85 | 778.75 | 778.73 | 0.30 | 695,004.79 | 9,669,152 | 1.88 | 4,636,630 | 2.08 | 361.07 | 0.71 |
| 62 | 06-Jan | 797.40 | 797.60 | 773.15 | 776.40 | 781.47 | -2.19 | 692,907.50 | 11,419,367 | 2.22 | 4,985,801 | 2.23 | 389.63 | 0.76 |
| 63 | 03-Jan | 801.20 | 809.50 | 792.15 | 793.40 | 798.97 | -0.98 | 708,079.35 | 13,336,514 | 2.59 | 6,978,565 | 3.13 | 557.57 | 1.06 |
| 64 | 02-Jan | 795.00 | 802.40 | 787.00 | 801.20 | 795.88 | 1.00 | 715,040.56 | 11,398,319 | 2.21 | 5,725,585 | 2.56 | 455.69 | 0.87 |
| 65 | 01-Jan | 795.55 | 798.65 | 789.50 | 793.20 | 793.85 | -0.22 | 707,900.86 | 7,273,098 | 1.41 | 3,460,010 | 1.55 | 274.67 | 0.53 |
| 66 | 31-Dec | 786.95 | 799.20 | 786.00 | 794.95 | 794.69 | 0.84 | 709,462.67 | 9,086,044 | 1.76 | 3,771,662 | 1.69 | 299.73 | 0.57 |
| 67 | 30-Dec | 802.00 | 807.95 | 785.00 | 788.30 | 793.36 | -1.44 | 703,527.80 | 21,515,438 | 4.18 | 10,754,166 | 4.82 | 853.19 | 1.64 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK