| Macro-sector: Financial Services | Band: 20 | High52 Price: 161.48 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 01-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 100.0 | Barrier: 126.9; Drift%: -0.79 |
| Basic Industry: Other Bank | Total Equity: 106,289,824 | Low52 Date: 07-Apr-2025 | SHP: 22.43 / 4.97 / 6.11 / 66.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 142.81 / 97.97 | Month: 147.8 / 130.02 | Week: 134.0 / 115.41 | Day: 127.26 / 121.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 123.11 | 127.26 | 121.11 | 125.90 | 124.34 | 0.63 | 1,338.19 | 86,312 | 2.26 | 32,737 | 1.75 | 0.41 | 5 |
| 2 | 01-Apr | 120.50 | 126.90 | 120.50 | 125.11 | 125.10 | 5.33 | 1,329.79 | 199,589 | 5.22 | 89,337 | 4.77 | 1.12 | 13 |
| 3 | 30-Mar | 126.53 | 126.53 | 118.30 | 118.78 | 121.59 | -7.15 | 1,262.51 | 255,450 | 6.68 | 132,715 | 7.09 | 1.61 | 19 |
| 4 | 27-Mar | 127.19 | 132.25 | 125.93 | 127.93 | 129.46 | -0.42 | 1,359.77 | 561,805 | 14.69 | 363,933 | 19.45 | 4.71 | 52 |
| 5 | 25-Mar | 126.00 | 131.79 | 126.00 | 128.47 | 129.06 | 2.34 | 1,365.51 | 508,629 | 13.30 | 307,358 | 16.43 | 3.97 | 43 |
| 6 | 24-Mar | 126.00 | 127.36 | 120.50 | 125.53 | 122.83 | 0.13 | 1,334.26 | 493,125 | 12.90 | 228,017 | 12.19 | 2.80 | 32 |
| 7 | 23-Mar | 123.75 | 133.00 | 119.70 | 125.37 | 126.23 | 1.48 | 1,332.56 | 788,827 | 20.63 | 300,032 | 16.03 | 3.79 | 42 |
| 8 | 20-Mar | 128.00 | 129.82 | 120.75 | 123.54 | 124.21 | -3.07 | 1,313.10 | 564,403 | 14.76 | 369,132 | 19.73 | 4.58 | 52 |
| 9 | 19-Mar | 125.84 | 131.29 | 124.81 | 127.45 | 128.65 | 0.26 | 1,354.66 | 431,361 | 11.28 | 206,087 | 11.01 | 2.65 | 29 |
| 10 | 18-Mar | 127.04 | 129.00 | 126.10 | 127.12 | 127.09 | 0.06 | 1,351.16 | 310,326 | 8.12 | 165,495 | 8.84 | 2.10 | 23 |
| 11 | 17-Mar | 126.95 | 130.24 | 124.25 | 127.04 | 127.74 | 0.87 | 1,350.31 | 348,251 | 9.11 | 190,333 | 10.17 | 2.43 | 27 |
| 12 | 16-Mar | 128.15 | 133.29 | 123.61 | 125.94 | 126.92 | -4.58 | 1,338.61 | 399,677 | 10.45 | 189,103 | 10.11 | 2.40 | 27 |
| 13 | 13-Mar | 126.00 | 133.80 | 123.82 | 131.98 | 129.27 | 4.48 | 1,402.81 | 542,721 | 14.19 | 209,098 | 11.17 | 2.70 | 30 |
| 14 | 12-Mar | 133.37 | 133.37 | 125.41 | 126.32 | 128.61 | -5.76 | 1,342.65 | 324,118 | 8.48 | 192,895 | 10.31 | 2.48 | 27 |
| 15 | 11-Mar | 133.08 | 136.90 | 132.34 | 134.04 | 134.72 | 0.22 | 1,424.71 | 180,091 | 4.71 | 104,186 | 5.57 | 1.40 | 15 |
| 16 | 10-Mar | 130.58 | 134.60 | 130.54 | 133.75 | 133.09 | 2.07 | 1,421.63 | 156,113 | 4.08 | 77,668 | 4.15 | 1.03 | 11 |
| 17 | 09-Mar | 130.00 | 134.30 | 125.40 | 131.04 | 129.86 | 1.38 | 1,392.82 | 294,379 | 7.70 | 110,128 | 5.89 | 1.43 | 16 |
| 18 | 06-Mar | 131.65 | 135.00 | 127.99 | 129.25 | 131.13 | -2.31 | 1,373.80 | 294,556 | 7.70 | 167,648 | 8.96 | 2.20 | 24 |
| 19 | 05-Mar | 129.79 | 133.89 | 127.50 | 132.31 | 130.19 | 1.49 | 1,406.32 | 348,160 | 9.11 | 210,006 | 11.22 | 2.73 | 30 |
| 20 | 04-Mar | 123.00 | 131.55 | 122.50 | 130.37 | 127.33 | 4.18 | 1,385.70 | 457,388 | 11.96 | 268,332 | 14.34 | 3.42 | 38 |
| 21 | 02-Mar | 127.25 | 129.70 | 122.34 | 125.14 | 125.10 | -5.25 | 1,330.11 | 363,248 | 9.50 | 180,159 | 9.63 | 2.25 | 25 |
| 22 | 27-Feb | 125.00 | 134.00 | 123.90 | 132.08 | 130.39 | 4.97 | 1,403.88 | 760,887 | 19.90 | 326,721 | 17.46 | 4.26 | 46 |
| 23 | 26-Feb | 117.64 | 129.00 | 117.11 | 125.83 | 125.23 | 7.47 | 1,337.44 | 1,400,391 | 36.62 | 429,093 | 22.93 | 5.37 | 61 |
| 24 | 25-Feb | 116.99 | 120.24 | 116.19 | 117.08 | 117.90 | 0.55 | 1,244.44 | 616,366 | 16.12 | 390,082 | 20.85 | 4.60 | 55 |
| 25 | 24-Feb | 117.12 | 118.51 | 115.41 | 116.44 | 116.69 | -1.98 | 1,237.64 | 739,376 | 19.34 | 482,889 | 25.81 | 5.63 | 68 |
| 26 | 23-Feb | 122.10 | 123.65 | 118.00 | 118.79 | 120.80 | -2.71 | 1,262.62 | 471,448 | 12.33 | 319,399 | 17.07 | 3.86 | 45 |
| 27 | 20-Feb | 123.79 | 125.20 | 121.15 | 122.10 | 123.60 | -1.68 | 1,297.80 | 220,227 | 5.76 | 149,955 | 8.01 | 1.85 | 21 |
| 28 | 19-Feb | 124.00 | 126.05 | 123.50 | 124.19 | 124.96 | -0.02 | 1,320.01 | 212,959 | 5.57 | 144,752 | 7.74 | 1.81 | 20 |
| 29 | 18-Feb | 124.20 | 125.89 | 123.00 | 124.21 | 124.33 | -1.14 | 1,320.23 | 239,209 | 6.26 | 163,135 | 8.72 | 2.03 | 23 |
| 30 | 17-Feb | 123.86 | 127.69 | 123.32 | 125.64 | 125.97 | 1.88 | 1,335.43 | 644,741 | 16.86 | 476,449 | 25.46 | 6.00 | 67 |
| 31 | 16-Feb | 129.86 | 131.99 | 121.92 | 123.32 | 124.96 | -5.04 | 1,310.77 | 622,339 | 16.28 | 385,622 | 20.61 | 4.82 | 55 |
| 32 | 13-Feb | 131.00 | 131.35 | 129.10 | 129.86 | 130.02 | -2.00 | 1,380.28 | 137,510 | 3.60 | 86,714 | 4.63 | 1.13 | 12 |
| 33 | 12-Feb | 134.00 | 135.34 | 131.80 | 132.51 | 133.52 | -1.88 | 1,408.45 | 98,921 | 2.59 | 50,095 | 2.68 | 0.67 | 7 |
| 34 | 11-Feb | 135.31 | 136.48 | 134.75 | 135.05 | 135.41 | -0.19 | 1,435.44 | 121,576 | 3.18 | 54,601 | 2.92 | 0.74 | 8 |
| 35 | 10-Feb | 134.96 | 136.50 | 134.45 | 135.31 | 135.51 | 0.26 | 1,438.21 | 58,698 | 1.54 | 30,349 | 1.62 | 0.41 | 4 |
| 36 | 09-Feb | 134.50 | 136.95 | 134.03 | 134.96 | 135.22 | 0.10 | 1,434.49 | 83,323 | 2.18 | 45,197 | 2.42 | 0.61 | 6 |
| 37 | 06-Feb | 133.55 | 135.25 | 133.35 | 134.83 | 134.58 | -0.05 | 1,433.11 | 38,237 | 1.00 | 18,711 | 1.00 | 0.25 | 3 |
| 38 | 05-Feb | 134.36 | 136.55 | 132.50 | 134.90 | 135.30 | 0.39 | 1,433.85 | 63,524 | 1.66 | 30,803 | 1.65 | 0.42 | 4 |
| 39 | 04-Feb | 134.00 | 134.80 | 133.00 | 134.37 | 133.82 | -0.47 | 1,428.22 | 106,865 | 2.79 | 55,815 | 2.98 | 0.75 | 8 |
| 40 | 03-Feb | 135.93 | 138.10 | 134.50 | 135.01 | 135.77 | 0.39 | 1,435.02 | 100,595 | 2.63 | 51,747 | 2.77 | 0.70 | 7 |
| 41 | 02-Feb | 135.20 | 137.80 | 132.50 | 134.48 | 134.66 | -1.02 | 1,429.39 | 116,983 | 3.06 | 49,068 | 2.62 | 0.66 | 7 |
| 42 | 01-Feb | 135.82 | 138.44 | 133.95 | 135.87 | 136.00 | -1.93 | 1,444.16 | 67,518 | 1.77 | 34,218 | 1.83 | 0.00 | 5 |
| 43 | 30-Jan | 134.89 | 143.30 | 133.91 | 138.55 | 139.86 | 1.91 | 1,472.65 | 317,735 | 8.31 | 147,059 | 7.86 | 2.06 | 21 |
| 44 | 29-Jan | 131.45 | 136.50 | 131.45 | 135.95 | 133.77 | 3.26 | 1,445.01 | 221,744 | 5.80 | 120,640 | 6.45 | 1.61 | 17 |
| 45 | 28-Jan | 130.00 | 132.78 | 129.70 | 131.66 | 131.28 | 0.90 | 1,399.41 | 162,252 | 4.24 | 82,165 | 4.39 | 1.08 | 12 |
| 46 | 27-Jan | 132.83 | 135.74 | 129.50 | 130.49 | 131.26 | -1.70 | 1,386.98 | 128,905 | 3.37 | 59,767 | 3.19 | 0.78 | 8 |
| 47 | 23-Jan | 137.96 | 138.37 | 130.48 | 132.74 | 133.05 | -4.90 | 1,410.89 | 1,213,421 | 31.73 | 312,149 | 16.68 | 4.15 | 44 |
| 48 | 22-Jan | 137.03 | 144.00 | 136.22 | 139.58 | 141.02 | 1.86 | 1,483.59 | 316,132 | 8.27 | 181,540 | 9.70 | 2.56 | 26 |
| 49 | 21-Jan | 132.15 | 139.00 | 132.15 | 137.03 | 135.72 | 0.85 | 1,456.49 | 143,734 | 3.76 | 73,580 | 3.93 | 1.00 | 10 |
| 50 | 20-Jan | 140.00 | 140.22 | 135.15 | 135.88 | 137.78 | -3.10 | 1,444.27 | 118,905 | 3.11 | 69,620 | 3.72 | 0.96 | 10 |
| 51 | 19-Jan | 140.00 | 143.20 | 138.52 | 140.22 | 140.68 | -0.72 | 1,490.40 | 156,072 | 4.08 | 70,816 | 3.78 | 1.00 | 10 |
| 52 | 16-Jan | 140.16 | 147.00 | 140.16 | 141.23 | 143.46 | 0.52 | 1,501.13 | 365,661 | 9.56 | 149,713 | 8.00 | 2.15 | 21 |
| 53 | 14-Jan | 139.66 | 143.50 | 139.26 | 140.50 | 141.21 | 0.60 | 1,493.37 | 194,228 | 5.08 | 117,323 | 6.27 | 1.66 | 17 |
| 54 | 13-Jan | 142.46 | 143.80 | 139.00 | 139.66 | 141.14 | -2.40 | 1,484.44 | 104,282 | 2.73 | 54,518 | 2.91 | 0.77 | 8 |
| 55 | 12-Jan | 143.00 | 144.46 | 137.81 | 143.09 | 140.64 | 0.36 | 1,520.90 | 145,338 | 3.80 | 64,298 | 3.44 | 0.90 | 9 |
| 56 | 09-Jan | 144.27 | 149.90 | 141.72 | 142.58 | 146.57 | -1.66 | 1,515.48 | 282,436 | 7.39 | 122,499 | 6.55 | 1.80 | 17 |
| 57 | 08-Jan | 143.65 | 145.80 | 141.11 | 144.99 | 143.83 | 0.53 | 1,541.10 | 286,664 | 7.50 | 166,557 | 8.90 | 2.40 | 24 |
| 58 | 07-Jan | 143.73 | 149.58 | 141.66 | 144.22 | 145.89 | -0.05 | 1,532.91 | 376,444 | 9.84 | 182,485 | 9.75 | 2.66 | 26 |
| 59 | 06-Jan | 141.65 | 145.20 | 141.65 | 144.29 | 143.77 | 1.11 | 1,533.66 | 310,116 | 8.11 | 212,848 | 11.37 | 3.06 | 30 |
| 60 | 05-Jan | 146.01 | 146.94 | 140.17 | 142.70 | 142.86 | -0.88 | 1,516.76 | 275,573 | 7.21 | 120,818 | 6.46 | 1.73 | 17 |
| 61 | 02-Jan | 141.45 | 145.00 | 141.12 | 143.96 | 143.20 | 1.62 | 1,530.15 | 114,697 | 3.00 | 62,457 | 3.34 | 0.89 | 9 |
| 62 | 01-Jan | 142.60 | 143.26 | 140.53 | 141.66 | 141.77 | 0.58 | 1,505.70 | 109,505 | 2.86 | 38,218 | 2.04 | 0.54 | 5 |
| 63 | 31-Dec | 139.15 | 141.60 | 139.15 | 140.85 | 140.72 | 1.22 | 1,497.09 | 63,565 | 1.66 | 30,099 | 1.61 | 0.42 | 4 |
| 64 | 30-Dec | 138.65 | 142.65 | 138.00 | 139.15 | 140.67 | -0.44 | 1,479.02 | 103,537 | 2.71 | 49,713 | 2.66 | 0.70 | 7 |
| 65 | 29-Dec | 138.30 | 142.73 | 138.30 | 139.76 | 140.21 | -2.61 | 1,485.51 | 81,853 | 2.14 | 34,279 | 1.83 | 0.48 | 5 |
| 66 | 26-Dec | 140.53 | 144.20 | 137.81 | 143.51 | 141.46 | 2.12 | 1,525.37 | 283,643 | 7.42 | 167,145 | 8.93 | 2.36 | 24 |
| 67 | 24-Dec | 141.30 | 145.39 | 138.82 | 140.53 | 142.45 | -2.62 | 1,493.69 | 437,217 | 11.43 | 225,623 | 12.06 | 3.21 | 32 |
Similar Stocks: ESAFSFB JSFB UTKARSHBNK AUBANK CAPITALSFB FINOPB SURYODAY EQUITASBNK UJJIVANSFB