Stockint.com

Loading a wholistic market research tool


Research

Stock History for: SOUTHBANK, The South Indian Bank Limited, INE683A01023, Listing: 08-Dec-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 46.84 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 22-Jan-2026 Bumper: -; Drift%: -
Industry: Banks Face Value: 1; VWAP21: 37.52 Low52 Price: 22.3 Barrier: 37.2; Drift%: -1.25
Basic Industry: Private Sector Bank Total Equity: 2,617,495,416 Low52 Date: 07-Apr-2025 SHP: 0.0 / 20.94 / 13.79 / 65.25
Q M W D
Trend Indicator
SiS14: 43
High/Low Price Quarter: 27.25 / 22.96 Month: 41.06 / 36.94 Week: 41.84 / 40.0 Day: 36.98 / 35.21 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 36.25 36.98 35.21 36.74 36.09 1.05 9,616.68 18,759,192 3.02 4,646,499 1.89 16.77 27
2 01-Apr 35.88 37.20 35.30 36.36 36.48 6.25 9,517.21 21,315,930 3.43 5,802,362 2.36 21.17 34
3 30-Mar 34.61 35.34 34.00 34.22 34.65 -4.44 8,957.07 24,928,905 4.01 12,642,454 5.14 43.81 74
4 27-Mar 36.50 36.68 35.71 35.81 35.98 -3.19 9,373.25 14,059,436 2.26 5,901,734 2.40 21.23 35
5 25-Mar 35.35 37.35 35.34 36.99 36.73 6.48 9,682.12 25,574,757 4.11 9,080,400 3.69 33.35 53
6 24-Mar 34.65 35.78 34.23 34.74 34.74 3.39 9,093.18 22,426,070 3.61 8,029,407 3.26 27.89 47
7 23-Mar 35.61 35.98 33.38 33.60 33.97 -6.69 8,794.78 24,936,614 4.01 11,561,828 4.70 39.28 68
8 20-Mar 36.20 36.60 35.70 36.01 36.05 0.14 9,425.60 19,063,663 3.07 8,296,248 3.37 29.91 49
9 19-Mar 36.75 36.98 35.80 35.96 36.45 -3.26 9,412.51 15,933,063 2.56 8,144,609 3.31 29.69 48
10 18-Mar 37.01 37.77 36.95 37.17 37.26 0.57 9,729.23 13,260,012 2.13 5,774,163 2.35 21.51 34
11 17-Mar 37.40 37.49 36.56 36.96 36.96 0.27 9,674.26 12,020,856 1.93 3,935,039 1.60 14.54 23
12 16-Mar 37.25 38.28 36.27 36.86 36.91 -3.03 9,648.09 22,627,255 3.64 8,946,449 3.64 33.02 52
13 13-Mar 38.64 38.73 37.85 38.01 38.21 -2.51 9,949.10 11,635,731 1.87 5,264,115 2.14 20.11 31
14 12-Mar 39.00 39.48 38.16 38.99 38.86 -1.12 10,205.61 11,151,885 1.79 4,478,335 1.82 17.40 26
15 11-Mar 40.24 40.48 39.20 39.43 39.94 -0.93 10,320.78 10,337,853 1.66 4,469,638 1.82 17.85 26
16 10-Mar 39.00 39.95 38.85 39.80 39.60 3.11 10,417.63 11,252,243 1.81 5,011,374 2.04 19.85 29
17 09-Mar 39.00 39.00 37.50 38.60 38.03 -3.04 10,103.53 17,049,021 2.74 7,351,099 2.99 27.96 43
18 06-Mar 40.14 40.57 39.60 39.81 40.20 -1.29 10,420.25 8,506,602 1.37 4,425,554 1.80 17.79 26
19 05-Mar 40.31 40.80 39.77 40.33 40.36 0.55 10,556.36 15,039,992 2.42 6,159,763 2.50 24.86 36
20 04-Mar 40.00 40.56 39.27 40.11 39.82 -1.21 10,498.77 23,090,308 3.71 10,552,227 4.29 42.02 62
21 02-Mar 38.28 41.39 38.28 40.60 40.53 -1.34 10,627.03 24,025,295 3.86 10,822,479 4.40 43.86 63
22 27-Feb 41.70 41.84 40.81 41.15 41.34 -1.39 10,770.99 14,018,609 2.25 6,382,737 2.59 26.39 37
23 26-Feb 41.15 41.84 40.90 41.73 41.52 1.90 10,922.81 14,767,827 2.37 7,817,451 3.18 32.46 46
24 25-Feb 41.29 41.44 40.79 40.95 41.07 -0.51 10,718.64 11,849,546 1.91 4,788,730 1.95 19.67 28
25 24-Feb 40.20 41.43 40.12 41.16 40.92 1.58 10,773.61 16,706,067 2.69 6,124,730 2.49 25.06 36
26 23-Feb 40.25 40.62 40.00 40.52 40.35 0.82 10,606.09 13,335,767 2.14 5,335,020 2.17 21.53 31
27 20-Feb 40.19 40.68 39.95 40.19 40.18 0.37 10,519.71 12,623,087 2.03 4,178,759 1.70 16.79 24
28 19-Feb 40.72 41.12 39.80 40.04 40.45 -2.27 10,480.45 11,713,046 1.88 4,882,410 1.98 19.75 29
29 18-Feb 40.75 42.09 40.69 40.97 41.29 0.71 10,723.88 10,912,103 1.75 3,729,068 1.52 15.40 22
30 17-Feb 40.30 40.95 39.90 40.68 40.43 1.04 10,647.97 11,267,801 1.81 3,455,532 1.40 13.97 20
31 16-Feb 40.95 41.10 40.12 40.26 40.34 -1.68 10,538.04 8,439,382 1.36 3,261,746 1.33 13.16 19
32 13-Feb 39.89 41.18 39.70 40.95 40.72 1.99 10,718.64 13,758,973 2.21 5,060,755 2.06 20.61 30
33 12-Feb 40.53 40.76 40.00 40.15 40.40 -0.94 10,509.24 10,382,027 1.67 4,647,854 1.89 18.78 27
34 11-Feb 41.50 41.60 40.30 40.53 40.75 -1.86 10,608.71 13,787,444 2.22 6,055,580 2.46 24.68 35
35 10-Feb 41.60 41.85 41.25 41.30 41.50 -0.31 10,810.26 10,444,731 1.68 4,118,671 1.67 17.09 24
36 09-Feb 41.49 41.99 41.22 41.43 41.59 0.39 10,844.28 14,596,373 2.35 6,842,258 2.78 28.46 40
37 06-Feb 41.20 41.65 40.80 41.27 41.19 0.05 10,802.40 21,639,109 3.48 9,423,521 3.83 38.82 51
38 05-Feb 40.80 41.70 40.41 41.25 41.18 1.05 10,797.17 23,889,744 3.84 10,084,258 4.10 41.53 55
39 04-Feb 39.23 41.14 38.90 40.82 40.49 3.87 10,684.62 31,566,682 5.08 12,638,200 5.14 51.17 69
40 03-Feb 38.30 39.65 37.75 39.30 38.71 4.69 10,286.76 40,975,092 6.59 18,526,063 7.53 71.71 101
41 02-Feb 37.55 38.04 36.81 37.54 37.41 -0.03 9,826.08 27,670,454 4.45 11,214,206 4.56 41.95 61
42 01-Feb 38.00 38.83 36.43 37.55 37.78 -0.08 9,828.70 38,830,012 6.24 11,286,478 4.59 42.64 61
43 30-Jan 38.15 39.00 36.03 37.58 37.65 -15.09 9,836.55 178,280,484 28.67 70,690,665 28.73 266.15 385
44 29-Jan 44.43 45.28 44.00 44.26 44.51 -0.38 11,585.03 16,452,483 2.65 5,417,115 2.20 24.11 30
45 28-Jan 45.22 45.30 43.50 44.43 44.32 -1.59 11,629.53 23,876,526 3.84 8,726,102 3.55 38.67 48
46 27-Jan 45.62 45.99 44.37 45.15 45.12 0.33 11,817.99 23,103,154 3.72 6,375,181 2.59 28.76 35
47 23-Jan 46.05 46.75 44.70 45.00 45.84 -2.09 11,778.00 25,458,970 4.09 10,497,568 4.27 48.12 57
48 22-Jan 44.90 46.84 44.61 45.96 46.15 3.72 12,030.01 52,990,643 8.52 22,168,315 9.01 102.31 121
49 21-Jan 43.44 44.85 43.02 44.31 44.09 2.00 11,598.12 38,066,770 6.12 11,023,181 4.48 48.60 60
50 20-Jan 45.32 45.62 43.21 43.44 44.23 -3.68 11,370.40 35,021,333 5.63 12,048,527 4.90 53.29 66
51 19-Jan 43.99 45.50 43.19 45.10 44.83 2.52 11,804.90 47,218,010 7.59 17,469,280 7.10 78.31 95
52 16-Jan 43.22 45.17 42.89 43.99 44.16 3.60 11,514.36 75,465,789 12.14 23,775,917 9.66 104.99 129
53 14-Jan 40.41 42.66 40.41 42.46 41.98 4.92 11,113.89 37,504,338 6.03 17,163,484 6.98 72.05 93
54 13-Jan 41.14 41.56 40.00 40.47 40.54 -1.58 10,593.00 18,509,968 2.98 5,450,365 2.22 22.10 30
55 12-Jan 41.45 41.58 39.60 41.12 40.55 -0.75 10,763.14 31,622,769 5.09 11,484,911 4.67 46.57 63
56 09-Jan 42.20 42.96 41.17 41.43 42.10 -2.13 10,844.28 23,000,415 3.70 9,385,475 3.81 39.51 51
57 08-Jan 42.55 43.04 41.60 42.33 42.22 -0.73 11,079.86 28,032,119 4.51 9,922,257 4.03 41.89 54
58 07-Jan 42.10 43.26 41.41 42.64 42.36 1.23 11,161.00 39,823,785 6.40 13,695,475 5.57 58.01 75
59 06-Jan 39.85 42.50 39.42 42.12 41.80 6.07 11,024.89 101,605,716 16.34 32,032,689 13.02 133.90 174
60 05-Jan 38.80 39.79 38.75 39.71 39.45 2.88 10,394.07 29,161,334 4.69 14,635,246 5.95 57.74 80
61 02-Jan 38.70 39.58 38.16 38.60 38.87 1.77 10,103.53 33,605,690 5.40 9,797,322 3.98 38.08 53
62 01-Jan 38.32 38.48 37.88 37.93 38.08 -1.02 9,928.16 6,218,391 1.00 2,460,458 1.00 9.37 13
63 31-Dec 37.89 38.94 37.59 38.32 38.37 1.48 10,030.24 15,550,950 2.50 6,385,905 2.60 24.50 35
64 30-Dec 37.16 37.88 36.94 37.76 37.44 1.59 9,883.66 8,573,596 1.38 3,335,122 1.36 12.49 18
65 29-Dec 37.69 37.95 37.01 37.17 37.32 -1.25 9,729.23 10,336,761 1.66 4,516,967 1.84 16.86 25
66 26-Dec 38.09 38.24 37.44 37.64 37.73 -1.26 9,852.25 13,952,361 2.24 6,103,021 2.48 23.03 33
67 24-Dec 39.36 39.46 38.00 38.12 38.50 -3.15 9,977.89 21,777,935 3.50 12,178,861 4.95 46.89 66

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com