| Macro-sector: Financial Services | Band: 20 | High52 Price: 527.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 10-Nov-2025 | Bumper: 491.55; Drift%: 2.89 |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 401.0 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 158,351,454 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 4.65 / 2.41 / 92.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 461.95 / 403.7 | Month: 440.0 / 411.8 | Week: 503.0 / 447.0 | Day: 508.8 / 500.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 500.35 | 508.80 | 500.30 | 506.20 | 506.25 | 0.44 | 8,015.75 | 79,880 | 4.19 | 37,191 | 3.16 | 1.88 | 3 |
| 2 | 11-Nov | 513.60 | 514.95 | 502.40 | 504.00 | 507.03 | -1.35 | 7,980.00 | 104,023 | 5.45 | 53,638 | 4.56 | 2.72 | 4 |
| 3 | 10-Nov | 513.80 | 527.00 | 507.50 | 510.90 | 514.73 | 0.14 | 8,090.18 | 253,055 | 13.26 | 146,973 | 12.49 | 7.57 | 10 |
| 4 | 07-Nov | 497.70 | 517.00 | 468.00 | 510.20 | 506.76 | 3.02 | 8,079.09 | 420,555 | 22.04 | 241,648 | 20.54 | 12.25 | 16 |
| 5 | 06-Nov | 495.00 | 499.80 | 492.00 | 495.25 | 495.34 | -0.01 | 7,842.36 | 125,393 | 6.57 | 83,316 | 7.08 | 4.13 | 6 |
| 6 | 04-Nov | 497.75 | 498.95 | 490.70 | 495.30 | 494.87 | -0.49 | 7,843.15 | 151,722 | 7.95 | 101,249 | 8.61 | 5.01 | 7 |
| 7 | 03-Nov | 498.50 | 507.50 | 491.55 | 497.75 | 498.83 | -0.31 | 7,881.94 | 229,723 | 12.04 | 108,089 | 9.19 | 5.39 | 7 |
| 8 | 31-Oct | 483.50 | 503.00 | 483.50 | 499.30 | 496.59 | 3.33 | 7,906.49 | 339,850 | 17.81 | 205,115 | 17.43 | 10.19 | 14 |
| 9 | 30-Oct | 494.25 | 501.90 | 482.00 | 483.20 | 488.99 | -2.24 | 7,651.54 | 283,727 | 14.87 | 141,848 | 12.06 | 6.94 | 10 |
| 10 | 29-Oct | 474.00 | 500.00 | 471.00 | 494.25 | 487.50 | 6.01 | 7,826.52 | 672,093 | 35.22 | 356,322 | 30.29 | 17.37 | 24 |
| 11 | 28-Oct | 460.05 | 482.00 | 460.05 | 466.25 | 470.92 | 1.96 | 7,383.14 | 915,102 | 47.96 | 350,573 | 29.80 | 16.51 | 24 |
| 12 | 27-Oct | 452.45 | 459.00 | 447.00 | 457.30 | 455.00 | 1.59 | 7,241.41 | 145,450 | 7.62 | 99,252 | 8.44 | 4.00 | 7 |
| 13 | 24-Oct | 450.00 | 453.50 | 444.05 | 450.15 | 448.05 | 0.10 | 7,128.19 | 84,159 | 4.41 | 47,508 | 4.04 | 2.13 | 3 |
| 14 | 23-Oct | 455.50 | 460.65 | 448.70 | 449.70 | 454.46 | -1.27 | 7,121.06 | 227,465 | 11.92 | 149,309 | 12.69 | 6.79 | 10 |
| 15 | 21-Oct | 445.00 | 462.25 | 445.00 | 455.50 | 454.00 | 1.90 | 7,212.91 | 143,401 | 7.52 | 98,652 | 8.39 | 4.00 | 7 |
| 16 | 20-Oct | 441.20 | 449.00 | 438.75 | 447.00 | 445.16 | 1.86 | 7,078.00 | 246,690 | 12.93 | 133,706 | 11.36 | 5.95 | 9 |
| 17 | 17-Oct | 431.00 | 442.90 | 427.50 | 438.85 | 436.97 | 2.38 | 6,949.25 | 122,484 | 6.42 | 87,297 | 7.42 | 3.81 | 6 |
| 18 | 16-Oct | 428.00 | 429.60 | 424.00 | 428.65 | 427.74 | 1.31 | 6,787.74 | 44,828 | 2.35 | 25,011 | 2.13 | 1.07 | 2 |
| 19 | 15-Oct | 427.85 | 432.00 | 420.00 | 423.10 | 425.15 | -1.11 | 6,699.85 | 125,481 | 6.58 | 79,878 | 6.79 | 3.40 | 5 |
| 20 | 14-Oct | 433.00 | 435.95 | 427.00 | 427.85 | 429.13 | -1.59 | 6,775.07 | 59,924 | 3.14 | 37,605 | 3.20 | 1.61 | 3 |
| 21 | 13-Oct | 434.00 | 436.25 | 430.80 | 434.75 | 433.51 | -0.01 | 6,884.33 | 31,601 | 1.66 | 18,467 | 1.57 | 0.80 | 1 |
| 22 | 10-Oct | 433.00 | 436.70 | 430.10 | 434.80 | 434.36 | 0.78 | 6,885.12 | 69,873 | 3.66 | 47,066 | 4.00 | 2.04 | 3 |
| 23 | 09-Oct | 431.45 | 433.00 | 430.05 | 431.45 | 430.94 | 0.14 | 6,832.07 | 38,290 | 2.01 | 29,532 | 2.51 | 1.27 | 2 |
| 24 | 08-Oct | 434.65 | 435.85 | 430.00 | 430.85 | 431.58 | -0.87 | 6,822.57 | 37,319 | 1.96 | 23,094 | 1.96 | 1.00 | 2 |
| 25 | 07-Oct | 429.90 | 436.00 | 429.30 | 434.65 | 433.29 | 1.29 | 6,882.75 | 104,641 | 5.48 | 54,892 | 4.67 | 2.38 | 4 |
| 26 | 06-Oct | 425.00 | 430.00 | 424.50 | 429.10 | 427.83 | 0.98 | 6,794.86 | 57,206 | 3.00 | 36,442 | 3.10 | 1.56 | 2 |
| 27 | 03-Oct | 427.00 | 428.25 | 423.60 | 424.95 | 425.45 | 0.04 | 6,729.15 | 54,471 | 2.85 | 26,802 | 2.28 | 1.14 | 2 |
| 28 | 01-Oct | 422.40 | 425.00 | 421.85 | 424.80 | 424.03 | 0.68 | 6,726.77 | 26,542 | 1.39 | 13,290 | 1.13 | 0.56 | 1 |
| 29 | 30-Sep | 425.00 | 425.00 | 420.00 | 421.95 | 421.84 | -0.25 | 6,681.64 | 61,513 | 3.22 | 38,918 | 3.31 | 1.64 | 3 |
| 30 | 29-Sep | 423.85 | 427.70 | 421.85 | 423.00 | 423.98 | -0.22 | 6,698.00 | 55,113 | 2.89 | 35,925 | 3.05 | 1.52 | 2 |
| 31 | 26-Sep | 428.55 | 431.15 | 423.35 | 423.95 | 425.80 | -0.59 | 6,713.31 | 55,690 | 2.92 | 36,503 | 3.10 | 1.55 | 2 |
| 32 | 25-Sep | 428.00 | 429.80 | 425.00 | 426.45 | 427.55 | -0.46 | 6,752.90 | 29,474 | 1.54 | 20,608 | 1.75 | 0.88 | 1 |
| 33 | 24-Sep | 431.15 | 431.50 | 425.80 | 428.40 | 428.83 | -0.44 | 6,783.78 | 32,524 | 1.70 | 20,019 | 1.70 | 0.86 | 1 |
| 34 | 23-Sep | 430.00 | 432.90 | 426.95 | 430.30 | 429.57 | -0.01 | 6,813.86 | 33,806 | 1.77 | 23,901 | 2.03 | 1.03 | 2 |
| 35 | 22-Sep | 435.00 | 436.55 | 430.00 | 430.35 | 432.62 | -1.22 | 6,814.65 | 43,259 | 2.27 | 28,849 | 2.45 | 1.25 | 2 |
| 36 | 19-Sep | 435.00 | 437.45 | 432.00 | 435.65 | 434.65 | -0.07 | 6,898.58 | 43,374 | 2.27 | 22,117 | 1.88 | 0.96 | 2 |
| 37 | 18-Sep | 431.20 | 440.00 | 430.00 | 435.95 | 435.92 | 1.10 | 6,903.33 | 129,782 | 6.80 | 39,625 | 3.37 | 1.73 | 3 |
| 38 | 17-Sep | 432.00 | 433.40 | 428.00 | 431.20 | 430.88 | 0.27 | 6,828.11 | 42,326 | 2.22 | 28,775 | 2.45 | 1.24 | 2 |
| 39 | 16-Sep | 432.05 | 433.45 | 428.00 | 430.05 | 430.01 | -0.16 | 6,809.90 | 59,981 | 3.14 | 42,111 | 3.58 | 1.81 | 3 |
| 40 | 15-Sep | 434.25 | 434.25 | 429.00 | 430.75 | 431.08 | -0.29 | 6,820.99 | 32,681 | 1.71 | 19,942 | 1.70 | 0.86 | 1 |
| 41 | 12-Sep | 434.00 | 434.00 | 429.00 | 432.00 | 431.74 | 0.05 | 6,840.00 | 30,084 | 1.58 | 20,392 | 1.73 | 0.88 | 1 |
| 42 | 11-Sep | 434.45 | 437.20 | 429.60 | 431.80 | 433.48 | -0.30 | 6,837.62 | 56,628 | 2.97 | 36,424 | 3.10 | 1.58 | 2 |
| 43 | 10-Sep | 427.00 | 434.50 | 427.00 | 433.10 | 431.71 | 1.51 | 6,858.20 | 62,877 | 3.30 | 39,550 | 3.36 | 1.71 | 3 |
| 44 | 09-Sep | 424.95 | 427.00 | 420.85 | 426.65 | 424.45 | 0.73 | 6,756.06 | 68,280 | 3.58 | 46,262 | 3.93 | 1.96 | 3 |
| 45 | 08-Sep | 422.05 | 425.85 | 421.85 | 423.55 | 424.18 | -0.07 | 6,706.98 | 50,289 | 2.64 | 32,683 | 2.78 | 1.39 | 2 |
| 46 | 05-Sep | 425.50 | 428.00 | 411.80 | 423.85 | 422.81 | -0.39 | 6,711.73 | 85,942 | 4.50 | 46,698 | 3.97 | 1.97 | 3 |
| 47 | 04-Sep | 429.00 | 429.00 | 424.85 | 425.50 | 426.30 | -0.25 | 6,737.85 | 30,845 | 1.62 | 20,509 | 1.74 | 0.87 | 1 |
| 48 | 03-Sep | 422.35 | 426.95 | 422.35 | 426.55 | 425.59 | 0.99 | 6,754.48 | 24,444 | 1.28 | 17,905 | 1.52 | 0.76 | 1 |
| 49 | 02-Sep | 424.50 | 425.75 | 421.80 | 422.35 | 423.88 | -0.06 | 6,687.97 | 84,042 | 4.40 | 65,132 | 5.54 | 2.76 | 4 |
| 50 | 01-Sep | 425.00 | 425.50 | 416.80 | 422.60 | 422.39 | -0.19 | 6,691.93 | 51,266 | 2.69 | 27,795 | 2.36 | 1.17 | 2 |
| 51 | 29-Aug | 423.65 | 425.70 | 422.05 | 423.40 | 423.64 | -0.04 | 6,704.60 | 24,924 | 1.31 | 19,850 | 1.69 | 0.84 | 1 |
| 52 | 28-Aug | 425.00 | 426.45 | 421.90 | 423.55 | 423.56 | -0.24 | 6,706.98 | 35,231 | 1.85 | 23,450 | 1.99 | 0.99 | 2 |
| 53 | 26-Aug | 425.50 | 428.80 | 422.05 | 424.55 | 424.25 | -0.22 | 6,722.81 | 65,420 | 3.43 | 43,261 | 3.68 | 1.84 | 3 |
| 54 | 25-Aug | 427.40 | 428.85 | 424.30 | 425.50 | 426.42 | -0.39 | 6,737.85 | 47,077 | 2.47 | 30,199 | 2.57 | 1.29 | 2 |
| 55 | 22-Aug | 426.00 | 431.00 | 422.15 | 427.15 | 426.33 | 0.42 | 6,763.98 | 92,899 | 4.87 | 54,252 | 4.61 | 2.31 | 4 |
| 56 | 21-Aug | 429.00 | 430.80 | 423.00 | 425.35 | 426.60 | -0.83 | 6,735.48 | 103,992 | 5.45 | 62,611 | 5.32 | 2.67 | 4 |
| 57 | 20-Aug | 428.90 | 433.60 | 426.50 | 428.90 | 430.14 | 0.00 | 6,791.69 | 50,914 | 2.67 | 31,079 | 2.64 | 1.34 | 2 |
| 58 | 19-Aug | 429.50 | 429.50 | 425.00 | 428.90 | 427.16 | 0.69 | 6,791.69 | 54,747 | 2.87 | 32,205 | 2.74 | 1.38 | 2 |
| 59 | 18-Aug | 430.00 | 436.05 | 423.70 | 425.95 | 427.57 | -0.64 | 6,744.98 | 82,331 | 4.31 | 53,579 | 4.55 | 2.29 | 4 |
| 60 | 14-Aug | 431.25 | 431.25 | 427.55 | 428.70 | 428.50 | -0.31 | 6,788.53 | 19,080 | 1.00 | 11,764 | 1.00 | 0.50 | 1 |
| 61 | 13-Aug | 427.60 | 431.30 | 427.60 | 430.05 | 429.77 | 0.21 | 6,809.90 | 51,445 | 2.70 | 36,807 | 3.13 | 1.58 | 2 |
| 62 | 12-Aug | 428.75 | 431.15 | 427.20 | 429.15 | 429.35 | 0.09 | 6,795.65 | 33,321 | 1.75 | 20,848 | 1.77 | 0.90 | 1 |
| 63 | 11-Aug | 430.15 | 431.80 | 426.25 | 428.75 | 429.53 | -0.17 | 6,789.32 | 49,245 | 2.58 | 33,498 | 2.85 | 1.44 | 2 |
| 64 | 08-Aug | 431.20 | 433.00 | 428.00 | 429.50 | 430.53 | -0.39 | 6,801.19 | 30,490 | 1.60 | 20,037 | 1.70 | 0.86 | 1 |
| 65 | 07-Aug | 431.65 | 433.90 | 428.00 | 431.20 | 430.81 | -0.10 | 6,828.11 | 26,891 | 1.41 | 15,704 | 1.33 | 0.68 | 1 |
| 66 | 06-Aug | 430.65 | 436.35 | 425.00 | 431.65 | 430.68 | 0.21 | 6,835.24 | 77,453 | 4.06 | 50,467 | 4.29 | 2.17 | 3 |
| 67 | 05-Aug | 438.00 | 439.00 | 428.50 | 430.75 | 433.37 | -1.66 | 6,820.99 | 83,268 | 4.36 | 51,888 | 4.41 | 2.25 | 4 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK