| Macro-sector: Financial Services | Band: 20 | High52 Price: 212.75 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 21-Jun-2024 | Bumper: 126.1; Drift%: -0.8 |
| Industry: Banks | Face Value: 10 | Low52 Price: 97.97 | Barrier: -; Drift%: - |
| Basic Industry: Other Bank | Total Equity: 106,284,824 | Low52 Date: 17-Mar-2025 | SHP: 22.43 / 4.67 / 5.66 / 67.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 142.81 / 97.97 | Month: 117.58 / 97.97 | Week: 132.5 / 118.2 | Day: 126.99 / 124.1 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 126.99 | 126.99 | 124.10 | 125.10 | 125.39 | -0.86 | 1,329.62 | 107,865 | 1.00 | 46,182 | 1.00 | 0.58 | 0.06 |
| 2 | 21-May | 125.98 | 126.99 | 123.89 | 126.18 | 125.43 | 0.92 | 1,341.10 | 165,634 | 1.54 | 73,931 | 1.60 | 0.93 | 0.10 |
| 3 | 20-May | 130.00 | 130.00 | 124.57 | 125.03 | 126.07 | -2.48 | 1,328.88 | 153,258 | 1.42 | 84,039 | 1.82 | 1.06 | 0.12 |
| 4 | 19-May | 126.26 | 130.06 | 125.56 | 128.21 | 128.10 | 1.54 | 1,362.68 | 273,117 | 2.53 | 150,100 | 3.25 | 1.92 | 0.21 |
| 5 | 16-May | 128.00 | 128.34 | 125.30 | 126.26 | 126.53 | -1.03 | 1,341.95 | 285,604 | 2.65 | 141,668 | 3.07 | 1.79 | 0.20 |
| 6 | 15-May | 129.70 | 132.50 | 125.10 | 127.57 | 128.38 | -2.25 | 1,355.88 | 441,695 | 4.09 | 184,544 | 4.00 | 2.37 | 0.26 |
| 7 | 14-May | 128.00 | 131.25 | 126.25 | 130.50 | 128.75 | 2.39 | 1,387.02 | 188,860 | 1.75 | 97,932 | 2.12 | 1.26 | 0.14 |
| 8 | 13-May | 122.69 | 128.10 | 118.20 | 127.46 | 124.06 | 3.63 | 1,354.71 | 340,743 | 3.16 | 149,344 | 3.23 | 1.85 | 0.21 |
| 9 | 12-May | 119.11 | 123.90 | 119.11 | 123.00 | 121.39 | 6.99 | 1,307.00 | 299,379 | 2.78 | 163,694 | 3.54 | 1.99 | 0.23 |
| 10 | 09-May | 116.06 | 119.90 | 111.00 | 114.96 | 113.73 | -6.45 | 1,221.85 | 991,701 | 9.19 | 299,286 | 6.48 | 3.40 | 0.42 |
| 11 | 08-May | 127.38 | 129.51 | 122.05 | 122.88 | 126.06 | -3.53 | 1,306.03 | 201,087 | 1.86 | 106,128 | 2.30 | 1.34 | 0.15 |
| 12 | 07-May | 123.70 | 128.49 | 123.70 | 127.38 | 126.67 | 1.73 | 1,353.86 | 237,977 | 2.21 | 112,721 | 2.44 | 1.43 | 0.16 |
| 13 | 06-May | 131.64 | 132.49 | 123.70 | 125.21 | 128.02 | -4.88 | 1,330.79 | 237,034 | 2.20 | 121,038 | 2.62 | 1.55 | 0.17 |
| 14 | 05-May | 131.68 | 134.59 | 130.00 | 131.64 | 132.18 | -0.03 | 1,399.13 | 140,173 | 1.30 | 72,585 | 1.57 | 0.96 | 0.10 |
| 15 | 02-May | 126.16 | 132.34 | 126.10 | 131.68 | 129.40 | 2.86 | 1,399.56 | 240,562 | 2.23 | 131,290 | 2.84 | 1.70 | 0.18 |
| 16 | 30-Apr | 129.10 | 130.49 | 127.15 | 128.02 | 128.57 | -1.92 | 1,360.66 | 172,920 | 1.60 | 85,462 | 1.85 | 1.10 | 0.12 |
| 17 | 29-Apr | 129.10 | 131.29 | 127.61 | 130.52 | 129.51 | 2.10 | 1,387.23 | 201,215 | 1.87 | 108,711 | 2.35 | 1.41 | 0.15 |
| 18 | 28-Apr | 130.00 | 130.91 | 127.10 | 127.83 | 128.48 | -1.65 | 1,358.64 | 236,760 | 2.19 | 135,801 | 2.94 | 1.74 | 0.19 |
| 19 | 25-Apr | 139.06 | 139.94 | 127.00 | 129.97 | 130.07 | -6.54 | 1,381.38 | 1,246,029 | 11.55 | 699,480 | 15.15 | 9.10 | 0.98 |
| 20 | 24-Apr | 138.00 | 139.40 | 135.69 | 139.06 | 138.10 | 0.59 | 1,478.00 | 214,316 | 1.99 | 137,210 | 2.97 | 1.89 | 0.19 |
| 21 | 23-Apr | 139.00 | 139.78 | 131.35 | 138.25 | 136.62 | 0.88 | 1,469.39 | 418,611 | 3.88 | 194,939 | 4.22 | 2.66 | 0.27 |
| 22 | 22-Apr | 135.22 | 139.78 | 132.61 | 137.05 | 136.95 | 1.33 | 1,456.63 | 430,496 | 3.99 | 204,152 | 4.42 | 2.80 | 0.29 |
| 23 | 21-Apr | 129.85 | 139.90 | 128.37 | 135.25 | 134.92 | 6.27 | 1,437.50 | 925,778 | 8.58 | 446,123 | 9.66 | 6.02 | 0.62 |
| 24 | 17-Apr | 121.99 | 129.00 | 120.31 | 127.27 | 125.98 | 5.53 | 1,352.69 | 414,534 | 3.84 | 212,569 | 4.60 | 2.68 | 0.30 |
| 25 | 16-Apr | 120.95 | 122.00 | 119.61 | 120.60 | 120.64 | 1.02 | 1,281.79 | 280,042 | 2.60 | 174,174 | 3.77 | 2.10 | 0.24 |
| 26 | 15-Apr | 117.00 | 121.11 | 116.11 | 119.38 | 118.76 | 2.87 | 1,268.83 | 236,433 | 2.19 | 132,867 | 2.88 | 1.58 | 0.19 |
| 27 | 11-Apr | 115.00 | 116.75 | 113.12 | 116.05 | 115.26 | 3.11 | 1,233.44 | 174,354 | 1.62 | 102,292 | 2.21 | 1.18 | 0.14 |
| 28 | 09-Apr | 111.25 | 113.75 | 108.80 | 112.55 | 111.44 | -0.22 | 1,196.24 | 332,783 | 3.09 | 181,542 | 3.93 | 2.02 | 0.25 |
| 29 | 08-Apr | 112.00 | 113.79 | 109.34 | 112.80 | 112.07 | 4.11 | 1,198.89 | 380,713 | 3.53 | 205,035 | 4.44 | 2.30 | 0.29 |
| 30 | 07-Apr | 100.00 | 110.90 | 100.00 | 108.35 | 105.41 | -1.38 | 1,151.60 | 363,879 | 3.37 | 181,966 | 3.94 | 1.92 | 0.26 |
| 31 | 04-Apr | 109.76 | 110.69 | 106.70 | 109.87 | 108.80 | -0.38 | 1,167.75 | 542,811 | 5.03 | 331,445 | 7.18 | 3.61 | 0.47 |
| 32 | 03-Apr | 105.39 | 111.10 | 104.71 | 110.29 | 109.07 | 5.61 | 1,172.22 | 685,937 | 6.36 | 236,300 | 5.12 | 2.58 | 0.33 |
| 33 | 02-Apr | 105.98 | 105.98 | 103.00 | 104.43 | 104.62 | -1.56 | 1,109.93 | 179,612 | 1.67 | 78,873 | 1.71 | 0.83 | 0.11 |
| 34 | 01-Apr | 101.00 | 106.46 | 101.00 | 106.09 | 104.69 | 5.76 | 1,127.58 | 343,853 | 3.19 | 130,502 | 2.83 | 1.37 | 0.18 |
| 35 | 28-Mar | 104.01 | 106.07 | 100.00 | 100.31 | 101.91 | -2.64 | 1,066.14 | 471,862 | 4.37 | 327,734 | 7.10 | 3.34 | 0.46 |
| 36 | 27-Mar | 102.45 | 104.99 | 100.25 | 103.03 | 101.66 | 1.51 | 1,095.05 | 681,371 | 6.32 | 353,195 | 7.65 | 3.59 | 0.50 |
| 37 | 26-Mar | 103.40 | 104.49 | 101.12 | 101.50 | 102.64 | -1.95 | 1,078.79 | 637,946 | 5.91 | 368,601 | 7.98 | 3.78 | 0.52 |
| 38 | 25-Mar | 109.00 | 109.00 | 103.41 | 103.52 | 105.02 | -2.99 | 1,100.26 | 397,445 | 3.68 | 217,074 | 4.70 | 2.28 | 0.30 |
| 39 | 24-Mar | 108.01 | 111.25 | 106.62 | 106.71 | 107.91 | -0.33 | 1,134.17 | 510,029 | 4.73 | 290,571 | 6.29 | 3.14 | 0.41 |
| 40 | 21-Mar | 102.52 | 107.82 | 102.02 | 107.06 | 105.57 | 3.77 | 1,137.89 | 896,709 | 8.31 | 494,850 | 10.71 | 5.22 | 0.69 |
| 41 | 20-Mar | 103.60 | 105.39 | 101.45 | 103.17 | 103.44 | 0.19 | 1,096.54 | 874,987 | 8.11 | 648,147 | 14.03 | 6.70 | 0.91 |
| 42 | 19-Mar | 103.02 | 105.45 | 102.34 | 102.97 | 103.07 | 0.33 | 1,094.41 | 1,237,160 | 11.47 | 698,733 | 15.13 | 7.20 | 0.98 |
| 43 | 18-Mar | 101.70 | 105.87 | 100.40 | 102.63 | 103.20 | 3.87 | 1,090.80 | 684,983 | 6.35 | 252,961 | 5.48 | 2.61 | 0.36 |
| 44 | 17-Mar | 100.99 | 101.30 | 97.97 | 98.81 | 99.73 | -0.37 | 1,050.20 | 481,594 | 4.46 | 321,144 | 6.95 | 3.20 | 0.45 |
| 45 | 13-Mar | 100.95 | 102.50 | 98.75 | 99.18 | 99.64 | -0.79 | 1,054.13 | 312,785 | 2.90 | 188,999 | 4.09 | 1.88 | 0.27 |
| 46 | 12-Mar | 103.80 | 104.93 | 98.83 | 99.97 | 101.14 | -2.27 | 1,062.53 | 651,473 | 6.04 | 406,966 | 8.81 | 4.12 | 0.57 |
| 47 | 11-Mar | 108.89 | 108.89 | 101.50 | 102.29 | 103.23 | -5.47 | 1,087.19 | 811,684 | 7.52 | 404,377 | 8.76 | 4.17 | 0.57 |
| 48 | 10-Mar | 116.20 | 117.58 | 107.10 | 108.21 | 110.73 | -6.69 | 1,150.11 | 708,797 | 6.57 | 419,313 | 9.08 | 4.64 | 0.59 |
| 49 | 07-Mar | 112.76 | 116.90 | 112.76 | 115.97 | 114.77 | 3.19 | 1,232.59 | 231,358 | 2.14 | 114,806 | 2.49 | 1.32 | 0.16 |
| 50 | 06-Mar | 111.34 | 113.60 | 110.82 | 112.39 | 111.96 | 2.02 | 1,194.54 | 387,405 | 3.59 | 255,369 | 5.53 | 2.86 | 0.36 |
| 51 | 05-Mar | 109.64 | 112.01 | 108.59 | 110.16 | 110.02 | 1.38 | 1,170.83 | 235,225 | 2.18 | 133,278 | 2.89 | 1.47 | 0.19 |
| 52 | 04-Mar | 108.50 | 110.30 | 104.24 | 108.66 | 107.78 | 0.75 | 1,154.89 | 276,650 | 2.56 | 159,109 | 3.45 | 1.71 | 0.22 |
| 53 | 03-Mar | 113.05 | 113.60 | 105.81 | 107.85 | 109.01 | -4.53 | 1,146.28 | 401,480 | 3.72 | 222,487 | 4.82 | 2.43 | 0.31 |
| 54 | 28-Feb | 115.50 | 116.34 | 110.85 | 112.97 | 112.89 | -1.93 | 1,200.70 | 215,378 | 2.00 | 115,619 | 2.50 | 1.31 | 0.16 |
| 55 | 27-Feb | 116.98 | 118.59 | 114.41 | 115.19 | 116.44 | -1.37 | 1,224.29 | 260,433 | 2.41 | 131,893 | 2.86 | 1.54 | 0.19 |
| 56 | 25-Feb | 121.51 | 121.80 | 116.15 | 116.79 | 118.16 | -2.74 | 1,241.30 | 123,831 | 1.15 | 58,260 | 1.26 | 0.69 | 0.08 |
| 57 | 24-Feb | 117.99 | 121.70 | 116.06 | 120.08 | 119.04 | 1.75 | 1,276.27 | 196,625 | 1.82 | 101,313 | 2.19 | 1.21 | 0.14 |
| 58 | 21-Feb | 119.85 | 121.99 | 117.16 | 118.01 | 119.68 | -0.87 | 1,254.27 | 161,988 | 1.50 | 93,876 | 2.03 | 1.12 | 0.13 |
| 59 | 20-Feb | 121.00 | 122.32 | 118.70 | 119.04 | 120.27 | -2.34 | 1,265.21 | 333,534 | 3.09 | 226,769 | 4.91 | 2.73 | 0.32 |
| 60 | 19-Feb | 120.60 | 124.44 | 118.62 | 121.89 | 122.74 | 0.63 | 1,295.51 | 118,948 | 1.10 | 51,754 | 1.12 | 0.64 | 0.07 |
| 61 | 18-Feb | 124.70 | 124.70 | 120.15 | 121.13 | 122.14 | -3.27 | 1,287.43 | 166,825 | 1.55 | 80,108 | 1.73 | 0.98 | 0.11 |
| 62 | 17-Feb | 121.21 | 126.12 | 117.62 | 125.22 | 121.35 | 1.75 | 1,330.90 | 278,896 | 2.59 | 114,093 | 2.47 | 1.38 | 0.16 |
| 63 | 14-Feb | 116.85 | 124.70 | 114.60 | 123.07 | 119.83 | 5.32 | 1,308.05 | 549,236 | 5.09 | 276,492 | 5.99 | 3.31 | 0.39 |
| 64 | 13-Feb | 115.00 | 117.50 | 113.15 | 116.85 | 115.33 | 3.12 | 1,241.94 | 234,563 | 2.17 | 125,994 | 2.73 | 1.45 | 0.18 |
| 65 | 12-Feb | 112.73 | 117.00 | 109.12 | 113.32 | 112.59 | 0.52 | 1,204.42 | 237,205 | 2.20 | 107,755 | 2.33 | 1.21 | 0.15 |
| 66 | 11-Feb | 117.31 | 118.50 | 112.01 | 112.73 | 113.61 | -3.90 | 1,198.15 | 272,726 | 2.53 | 152,917 | 3.31 | 1.74 | 0.21 |
| 67 | 10-Feb | 120.75 | 121.69 | 116.09 | 117.31 | 117.15 | -2.70 | 1,246.83 | 363,605 | 3.37 | 203,677 | 4.41 | 2.39 | 0.29 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB