| Macro-sector: Financial Services | Band: 20 | High52 Price: 721.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 23-Feb-2026 | Bumper: 600.25; Drift%: 3.75 |
| 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 / 4.95 / 2.47 / 92.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 461.95 / 403.7 | Month: 557.0 / 491.5 | Week: 721.0 / 663.0 | Day: 627.0 / 597.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 605.00 | 627.00 | 597.65 | 623.65 | 608.67 | 2.81 | 9,875.59 | 207,239 | 3.46 | 88,499 | 3.14 | 5.39 | 6 |
| 2 | 01-Apr | 609.00 | 619.00 | 600.25 | 606.60 | 607.19 | 4.69 | 9,605.60 | 209,615 | 3.50 | 101,015 | 3.59 | 6.13 | 7 |
| 3 | 30-Mar | 590.15 | 596.70 | 575.00 | 579.40 | 583.46 | -3.43 | 9,174.88 | 217,941 | 3.64 | 112,971 | 4.01 | 6.59 | 8 |
| 4 | 27-Mar | 597.35 | 616.00 | 594.45 | 599.95 | 603.64 | -0.60 | 9,500.30 | 997,770 | 16.65 | 545,106 | 19.37 | 32.90 | 37 |
| 5 | 25-Mar | 606.50 | 615.60 | 601.20 | 603.55 | 608.67 | 0.78 | 9,557.30 | 245,117 | 4.09 | 117,366 | 4.17 | 7.14 | 8 |
| 6 | 24-Mar | 582.50 | 604.60 | 577.75 | 598.90 | 593.28 | 4.75 | 9,483.67 | 240,366 | 4.01 | 129,920 | 4.62 | 7.71 | 9 |
| 7 | 23-Mar | 597.70 | 597.70 | 570.05 | 571.75 | 577.11 | -4.55 | 9,053.74 | 220,204 | 3.68 | 116,435 | 4.14 | 6.72 | 8 |
| 8 | 20-Mar | 608.20 | 624.10 | 594.00 | 599.00 | 606.98 | -0.50 | 9,485.00 | 313,734 | 5.24 | 118,423 | 4.21 | 7.19 | 8 |
| 9 | 19-Mar | 621.00 | 624.70 | 589.80 | 602.00 | 610.91 | -4.82 | 9,532.00 | 242,055 | 4.04 | 74,517 | 2.65 | 4.55 | 5 |
| 10 | 18-Mar | 615.00 | 638.70 | 612.50 | 632.50 | 631.54 | 3.80 | 10,015.73 | 245,554 | 4.10 | 150,543 | 5.35 | 9.51 | 10 |
| 11 | 17-Mar | 602.10 | 616.75 | 602.00 | 609.35 | 609.79 | 1.05 | 9,649.15 | 179,597 | 3.00 | 97,040 | 3.45 | 5.92 | 7 |
| 12 | 16-Mar | 600.00 | 611.25 | 590.85 | 603.00 | 600.30 | 0.40 | 9,548.00 | 249,390 | 4.16 | 127,786 | 4.54 | 7.67 | 9 |
| 13 | 13-Mar | 627.35 | 627.70 | 595.00 | 600.60 | 607.86 | -4.26 | 9,510.59 | 285,298 | 4.76 | 132,715 | 4.71 | 8.07 | 9 |
| 14 | 12-Mar | 615.20 | 634.85 | 606.45 | 627.35 | 621.04 | 1.23 | 9,934.18 | 190,694 | 3.18 | 91,303 | 3.24 | 5.67 | 6 |
| 15 | 11-Mar | 643.00 | 650.50 | 616.95 | 619.75 | 628.35 | -2.68 | 9,813.83 | 225,972 | 3.77 | 124,684 | 4.43 | 7.83 | 9 |
| 16 | 10-Mar | 607.00 | 641.00 | 602.00 | 636.80 | 627.98 | 7.22 | 10,083.82 | 370,930 | 6.19 | 200,283 | 7.12 | 12.58 | 14 |
| 17 | 09-Mar | 618.00 | 620.45 | 585.25 | 593.90 | 596.43 | -5.75 | 9,404.49 | 493,708 | 8.24 | 207,313 | 7.37 | 12.36 | 14 |
| 18 | 06-Mar | 653.70 | 653.70 | 625.60 | 630.15 | 638.36 | -3.05 | 9,978.52 | 192,763 | 3.22 | 86,747 | 3.08 | 5.54 | 6 |
| 19 | 05-Mar | 655.20 | 665.70 | 641.75 | 649.95 | 652.68 | -0.28 | 10,292.05 | 256,421 | 4.28 | 127,717 | 4.54 | 8.34 | 9 |
| 20 | 04-Mar | 665.00 | 671.90 | 647.10 | 651.75 | 655.38 | -3.04 | 10,320.56 | 480,779 | 8.02 | 274,953 | 9.77 | 18.02 | 19 |
| 21 | 02-Mar | 642.00 | 679.15 | 642.00 | 672.15 | 669.43 | 0.46 | 10,643.59 | 259,385 | 4.33 | 131,477 | 4.67 | 8.80 | 9 |
| 22 | 27-Feb | 694.95 | 694.95 | 663.00 | 669.05 | 675.38 | -3.01 | 10,594.50 | 490,171 | 8.18 | 279,660 | 9.94 | 18.89 | 19 |
| 23 | 26-Feb | 693.00 | 697.75 | 685.00 | 689.80 | 691.19 | 0.23 | 10,923.08 | 138,771 | 2.32 | 69,716 | 2.48 | 4.82 | 5 |
| 24 | 25-Feb | 699.90 | 701.55 | 682.50 | 688.20 | 690.45 | -0.63 | 10,897.75 | 193,351 | 3.23 | 87,626 | 3.11 | 6.05 | 6 |
| 25 | 24-Feb | 698.15 | 708.00 | 688.25 | 692.55 | 695.58 | -0.80 | 10,966.63 | 293,095 | 4.89 | 149,257 | 5.30 | 10.38 | 10 |
| 26 | 23-Feb | 689.55 | 721.00 | 688.00 | 698.15 | 704.09 | 1.25 | 11,055.31 | 435,525 | 7.27 | 186,608 | 6.63 | 13.14 | 13 |
| 27 | 20-Feb | 685.65 | 715.50 | 682.25 | 689.55 | 702.18 | 0.56 | 10,919.12 | 510,896 | 8.53 | 208,470 | 7.41 | 14.64 | 14 |
| 28 | 19-Feb | 692.05 | 705.15 | 682.05 | 685.70 | 694.86 | -1.02 | 10,858.16 | 265,456 | 4.43 | 125,099 | 4.44 | 8.69 | 9 |
| 29 | 18-Feb | 680.00 | 700.00 | 676.20 | 692.80 | 691.56 | 2.62 | 10,970.59 | 280,124 | 4.68 | 122,495 | 4.35 | 8.47 | 8 |
| 30 | 17-Feb | 659.35 | 683.25 | 654.40 | 675.10 | 673.02 | 3.08 | 10,690.31 | 327,148 | 5.46 | 135,308 | 4.81 | 9.11 | 9 |
| 31 | 16-Feb | 649.65 | 667.75 | 646.55 | 654.95 | 657.06 | 0.82 | 10,371.23 | 177,294 | 2.96 | 79,141 | 2.81 | 5.20 | 5 |
| 32 | 13-Feb | 664.00 | 664.00 | 642.00 | 649.65 | 650.49 | -1.26 | 10,287.30 | 206,032 | 3.44 | 89,181 | 3.17 | 5.80 | 6 |
| 33 | 12-Feb | 659.35 | 676.15 | 652.15 | 657.95 | 664.11 | -1.67 | 10,418.73 | 264,255 | 4.41 | 128,082 | 4.55 | 8.51 | 9 |
| 34 | 11-Feb | 705.55 | 705.55 | 666.00 | 669.15 | 675.91 | -5.16 | 10,596.09 | 443,479 | 7.40 | 221,222 | 7.86 | 14.95 | 15 |
| 35 | 10-Feb | 663.50 | 708.50 | 658.25 | 705.55 | 693.60 | 6.35 | 11,172.49 | 760,388 | 12.69 | 325,158 | 11.55 | 22.55 | 22 |
| 36 | 09-Feb | 632.85 | 666.60 | 632.85 | 663.40 | 654.52 | 4.83 | 10,505.04 | 420,427 | 7.02 | 225,770 | 8.02 | 14.78 | 15 |
| 37 | 06-Feb | 646.10 | 647.05 | 627.50 | 632.85 | 633.70 | -1.67 | 10,021.27 | 226,852 | 3.79 | 84,721 | 3.01 | 5.37 | 6 |
| 38 | 05-Feb | 627.95 | 660.70 | 627.90 | 643.60 | 646.71 | 3.19 | 10,191.50 | 1,179,329 | 19.68 | 446,770 | 15.87 | 28.89 | 30 |
| 39 | 04-Feb | 600.00 | 643.70 | 586.00 | 623.70 | 617.33 | 4.47 | 9,876.38 | 1,715,246 | 28.63 | 543,363 | 19.30 | 33.54 | 37 |
| 40 | 03-Feb | 610.00 | 610.00 | 588.55 | 597.00 | 597.44 | 1.08 | 9,453.00 | 223,453 | 3.73 | 105,244 | 3.74 | 6.29 | 7 |
| 41 | 02-Feb | 591.65 | 603.00 | 584.80 | 590.65 | 592.30 | -0.07 | 9,353.03 | 394,909 | 6.59 | 241,791 | 8.59 | 14.32 | 16 |
| 42 | 01-Feb | 609.30 | 609.30 | 580.15 | 591.05 | 593.47 | -2.99 | 9,359.36 | 167,070 | 2.79 | 63,454 | 2.25 | 3.77 | 4 |
| 43 | 30-Jan | 607.00 | 621.90 | 587.35 | 609.25 | 603.08 | 0.46 | 9,647.56 | 567,422 | 9.47 | 286,772 | 10.19 | 17.29 | 19 |
| 44 | 29-Jan | 571.60 | 616.80 | 568.60 | 606.45 | 599.06 | 6.11 | 9,603.22 | 944,783 | 15.77 | 483,669 | 17.18 | 28.97 | 33 |
| 45 | 28-Jan | 562.15 | 574.20 | 560.95 | 571.55 | 567.13 | 2.60 | 9,050.58 | 292,123 | 4.88 | 171,310 | 6.09 | 9.72 | 12 |
| 46 | 27-Jan | 552.35 | 566.45 | 549.45 | 557.05 | 559.16 | 0.85 | 8,820.97 | 254,276 | 4.24 | 134,903 | 4.79 | 7.54 | 9 |
| 47 | 23-Jan | 566.60 | 580.75 | 545.05 | 552.35 | 567.46 | -2.52 | 8,746.54 | 221,263 | 3.69 | 98,514 | 3.50 | 5.59 | 7 |
| 48 | 22-Jan | 550.90 | 569.00 | 550.90 | 566.65 | 563.10 | 3.46 | 8,972.99 | 293,007 | 4.89 | 184,555 | 6.56 | 10.39 | 13 |
| 49 | 21-Jan | 537.00 | 552.50 | 533.85 | 547.70 | 543.87 | 1.29 | 8,672.91 | 205,187 | 3.42 | 103,981 | 3.69 | 5.66 | 7 |
| 50 | 20-Jan | 555.10 | 560.45 | 532.80 | 540.75 | 545.86 | -2.59 | 8,562.85 | 220,454 | 3.68 | 111,131 | 3.95 | 6.07 | 8 |
| 51 | 19-Jan | 566.00 | 570.80 | 551.25 | 555.10 | 559.79 | -1.87 | 8,790.09 | 258,461 | 4.31 | 177,442 | 6.30 | 9.93 | 12 |
| 52 | 16-Jan | 563.05 | 575.60 | 563.05 | 565.65 | 570.06 | 0.20 | 8,957.15 | 222,235 | 3.71 | 119,446 | 4.24 | 6.81 | 8 |
| 53 | 14-Jan | 568.00 | 573.10 | 563.40 | 564.50 | 567.75 | -0.38 | 8,938.94 | 133,251 | 2.22 | 67,739 | 2.41 | 3.85 | 5 |
| 54 | 13-Jan | 574.95 | 574.95 | 560.20 | 566.65 | 567.76 | -1.25 | 8,972.99 | 173,623 | 2.90 | 81,010 | 2.88 | 4.60 | 6 |
| 55 | 12-Jan | 570.00 | 575.60 | 561.70 | 573.85 | 571.67 | 0.91 | 9,087.00 | 318,158 | 5.31 | 141,443 | 5.02 | 8.09 | 10 |
| 56 | 09-Jan | 560.00 | 575.00 | 559.55 | 568.65 | 571.43 | 0.69 | 9,004.66 | 440,749 | 7.36 | 194,826 | 6.92 | 11.13 | 13 |
| 57 | 08-Jan | 562.00 | 570.00 | 555.00 | 564.75 | 566.08 | 0.80 | 8,942.90 | 298,542 | 4.98 | 170,041 | 6.04 | 9.63 | 12 |
| 58 | 07-Jan | 557.90 | 570.00 | 555.80 | 560.25 | 562.71 | 0.80 | 8,871.64 | 265,380 | 4.43 | 136,490 | 4.85 | 7.68 | 9 |
| 59 | 06-Jan | 539.10 | 563.70 | 537.55 | 555.80 | 555.55 | 3.87 | 8,801.17 | 661,976 | 11.05 | 286,595 | 10.18 | 15.92 | 19 |
| 60 | 05-Jan | 528.35 | 538.00 | 528.35 | 535.10 | 534.56 | 1.38 | 8,473.39 | 165,717 | 2.77 | 103,888 | 3.69 | 5.55 | 7 |
| 61 | 02-Jan | 525.00 | 538.00 | 521.80 | 527.80 | 530.20 | 1.81 | 8,357.79 | 265,295 | 4.43 | 116,753 | 4.15 | 6.19 | 8 |
| 62 | 01-Jan | 513.80 | 522.50 | 508.05 | 518.40 | 515.26 | 0.90 | 8,208.94 | 131,687 | 2.20 | 59,642 | 2.12 | 3.07 | 4 |
| 63 | 31-Dec | 512.00 | 516.55 | 510.00 | 513.80 | 513.15 | 0.35 | 8,136.10 | 75,178 | 1.25 | 41,953 | 1.49 | 2.15 | 3 |
| 64 | 30-Dec | 508.95 | 514.50 | 505.10 | 512.00 | 510.74 | 0.64 | 8,107.00 | 59,910 | 1.00 | 35,034 | 1.24 | 1.79 | 2 |
| 65 | 29-Dec | 503.20 | 509.65 | 501.55 | 508.75 | 506.39 | 0.76 | 8,056.13 | 61,448 | 1.03 | 28,147 | 1.00 | 1.43 | 2 |
| 66 | 26-Dec | 512.30 | 512.50 | 504.05 | 504.90 | 507.62 | -1.44 | 7,995.16 | 73,922 | 1.23 | 36,497 | 1.30 | 1.85 | 2 |
| 67 | 24-Dec | 512.00 | 515.60 | 508.00 | 512.30 | 511.90 | -0.21 | 8,112.34 | 67,251 | 1.12 | 37,527 | 1.33 | 1.92 | 3 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK