| Macro-sector: Financial Services | Band: 20 | High52 Price: 513.55 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| 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 / 4.22 / 2.66 / 93.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 461.95 / 403.7 | Month: 464.65 / 436.0 | Week: 454.15 / 443.0 | Day: 449.0 / 443.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 449.00 | 449.00 | 443.20 | 444.60 | 445.27 | -0.53 | 7,040.31 | 49,834 | 1.55 | 28,317 | 1.66 | 1.26 | 2 |
| 2 | 10-Jul | 448.75 | 448.75 | 444.05 | 446.95 | 446.18 | 0.52 | 7,077.52 | 52,008 | 1.61 | 33,127 | 1.95 | 1.48 | 2 |
| 3 | 09-Jul | 452.45 | 454.00 | 442.80 | 444.65 | 445.39 | -0.74 | 7,041.10 | 97,787 | 3.04 | 57,218 | 3.36 | 2.55 | 4 |
| 4 | 08-Jul | 441.20 | 450.00 | 441.20 | 447.95 | 447.79 | 1.70 | 7,093.35 | 92,722 | 2.88 | 53,191 | 3.13 | 2.38 | 4 |
| 5 | 07-Jul | 444.10 | 450.80 | 440.00 | 440.45 | 443.35 | -1.17 | 6,974.59 | 106,265 | 3.30 | 75,198 | 4.42 | 3.33 | 5 |
| 6 | 04-Jul | 445.00 | 447.70 | 444.05 | 445.65 | 445.73 | 0.01 | 7,056.93 | 63,304 | 1.96 | 41,425 | 2.43 | 1.85 | 3 |
| 7 | 03-Jul | 448.95 | 448.95 | 443.85 | 445.60 | 445.68 | -0.39 | 7,056.14 | 55,137 | 1.71 | 37,937 | 2.23 | 1.69 | 3 |
| 8 | 02-Jul | 453.40 | 454.15 | 445.50 | 447.35 | 447.98 | -0.72 | 7,083.85 | 65,647 | 2.04 | 35,219 | 2.07 | 1.58 | 2 |
| 9 | 01-Jul | 446.70 | 454.00 | 445.00 | 450.60 | 449.22 | 1.08 | 7,135.32 | 78,657 | 2.44 | 35,864 | 2.11 | 1.61 | 2 |
| 10 | 30-Jun | 443.00 | 448.20 | 443.00 | 445.80 | 446.05 | 0.70 | 7,059.31 | 66,066 | 2.05 | 37,980 | 2.23 | 1.69 | 3 |
| 11 | 27-Jun | 441.30 | 444.55 | 441.30 | 442.70 | 443.18 | 0.35 | 7,010.22 | 37,365 | 1.16 | 21,023 | 1.24 | 0.93 | 1 |
| 12 | 26-Jun | 442.10 | 446.35 | 440.60 | 441.15 | 442.32 | -0.21 | 6,985.67 | 77,665 | 2.41 | 35,213 | 2.07 | 1.56 | 2 |
| 13 | 25-Jun | 442.00 | 447.50 | 439.65 | 442.10 | 442.47 | 0.09 | 7,000.72 | 89,417 | 2.78 | 59,922 | 3.52 | 2.65 | 4 |
| 14 | 24-Jun | 439.95 | 445.70 | 439.95 | 441.70 | 442.74 | 1.01 | 6,994.38 | 98,514 | 3.06 | 48,092 | 2.83 | 2.13 | 3 |
| 15 | 23-Jun | 439.00 | 440.00 | 436.00 | 437.30 | 437.77 | -0.88 | 6,924.71 | 97,507 | 3.03 | 68,389 | 4.02 | 2.99 | 5 |
| 16 | 20-Jun | 442.00 | 447.25 | 439.75 | 441.20 | 442.30 | -0.63 | 6,986.47 | 95,436 | 2.96 | 79,024 | 4.64 | 3.50 | 5 |
| 17 | 19-Jun | 447.20 | 449.00 | 443.10 | 444.00 | 444.85 | -0.72 | 7,030.00 | 46,890 | 1.46 | 37,083 | 2.18 | 1.65 | 3 |
| 18 | 18-Jun | 446.00 | 451.10 | 444.40 | 447.20 | 447.25 | -0.25 | 7,081.48 | 37,174 | 1.15 | 22,672 | 1.33 | 1.01 | 2 |
| 19 | 17-Jun | 449.05 | 451.50 | 447.00 | 448.30 | 448.32 | -0.19 | 7,098.90 | 46,222 | 1.43 | 33,262 | 1.95 | 1.49 | 2 |
| 20 | 16-Jun | 452.00 | 452.50 | 447.00 | 449.15 | 448.92 | -0.76 | 7,112.36 | 84,194 | 2.61 | 59,265 | 3.48 | 2.66 | 4 |
| 21 | 13-Jun | 451.40 | 454.20 | 450.00 | 452.60 | 452.10 | -0.73 | 7,166.99 | 49,164 | 1.53 | 26,365 | 1.55 | 1.19 | 2 |
| 22 | 12-Jun | 458.05 | 465.00 | 454.20 | 455.95 | 459.99 | -0.46 | 7,220.03 | 107,611 | 3.34 | 45,327 | 2.66 | 2.08 | 3 |
| 23 | 11-Jun | 459.00 | 460.55 | 455.05 | 458.05 | 457.96 | -0.10 | 7,253.29 | 57,669 | 1.79 | 34,598 | 2.03 | 1.58 | 2 |
| 24 | 10-Jun | 457.95 | 461.60 | 455.85 | 458.50 | 458.34 | 0.24 | 7,260.41 | 56,138 | 1.74 | 37,585 | 2.21 | 1.72 | 3 |
| 25 | 09-Jun | 458.40 | 462.55 | 454.65 | 457.40 | 458.41 | 0.31 | 7,243.00 | 98,382 | 3.05 | 52,169 | 3.07 | 2.39 | 4 |
| 26 | 06-Jun | 453.00 | 466.75 | 452.00 | 456.00 | 460.48 | 1.00 | 7,220.00 | 120,790 | 3.75 | 64,166 | 3.77 | 2.95 | 4 |
| 27 | 05-Jun | 454.00 | 455.80 | 448.50 | 451.50 | 452.24 | -0.17 | 7,149.57 | 74,362 | 2.31 | 47,606 | 2.80 | 2.15 | 3 |
| 28 | 04-Jun | 453.80 | 455.90 | 452.00 | 452.25 | 453.75 | -0.28 | 7,161.44 | 38,751 | 1.20 | 29,469 | 1.73 | 1.34 | 2 |
| 29 | 03-Jun | 457.00 | 458.80 | 452.95 | 453.50 | 455.53 | -0.17 | 7,181.24 | 88,705 | 2.75 | 58,374 | 3.43 | 2.66 | 4 |
| 30 | 02-Jun | 450.80 | 460.00 | 446.50 | 454.25 | 452.13 | 1.30 | 7,193.11 | 97,481 | 3.03 | 66,078 | 3.88 | 2.99 | 4 |
| 31 | 30-May | 448.80 | 451.95 | 447.15 | 448.40 | 448.59 | 0.04 | 7,100.48 | 80,473 | 2.50 | 53,575 | 3.15 | 2.40 | 4 |
| 32 | 29-May | 449.00 | 453.75 | 447.10 | 448.20 | 448.64 | 0.13 | 7,097.31 | 51,074 | 1.59 | 35,260 | 2.07 | 1.58 | 2 |
| 33 | 28-May | 451.80 | 452.40 | 445.80 | 447.60 | 448.37 | -0.41 | 7,087.81 | 64,264 | 1.99 | 37,439 | 2.20 | 1.68 | 3 |
| 34 | 27-May | 453.00 | 454.70 | 448.05 | 449.45 | 449.84 | -0.30 | 7,117.11 | 32,215 | 1.00 | 20,544 | 1.21 | 0.92 | 1 |
| 35 | 26-May | 450.55 | 454.35 | 449.10 | 450.80 | 451.57 | 0.06 | 7,138.48 | 45,096 | 1.40 | 29,425 | 1.73 | 1.33 | 2 |
| 36 | 23-May | 447.00 | 452.00 | 447.00 | 450.55 | 450.20 | 0.28 | 7,134.52 | 40,651 | 1.26 | 23,705 | 1.39 | 1.07 | 2 |
| 37 | 22-May | 452.00 | 452.05 | 448.05 | 449.30 | 449.73 | -0.23 | 7,114.73 | 61,562 | 1.91 | 47,278 | 2.78 | 2.13 | 3 |
| 38 | 21-May | 451.95 | 452.95 | 449.55 | 450.35 | 450.63 | -0.32 | 7,131.36 | 38,746 | 1.20 | 23,609 | 1.39 | 1.06 | 2 |
| 39 | 20-May | 449.80 | 454.70 | 449.10 | 451.80 | 451.08 | 0.97 | 7,154.32 | 155,604 | 4.83 | 103,999 | 6.11 | 4.69 | 7 |
| 40 | 19-May | 449.90 | 453.85 | 446.00 | 447.45 | 448.93 | -0.15 | 7,085.44 | 138,579 | 4.30 | 80,150 | 4.71 | 3.60 | 5 |
| 41 | 16-May | 449.00 | 451.50 | 446.60 | 448.10 | 448.94 | 0.58 | 7,095.73 | 63,807 | 1.98 | 33,014 | 1.94 | 1.48 | 2 |
| 42 | 15-May | 449.70 | 451.00 | 445.00 | 445.50 | 446.78 | -0.41 | 7,054.56 | 82,389 | 2.56 | 58,420 | 3.43 | 2.61 | 4 |
| 43 | 14-May | 450.95 | 452.80 | 445.05 | 447.35 | 447.93 | -0.31 | 7,083.85 | 94,706 | 2.94 | 61,642 | 3.62 | 2.76 | 4 |
| 44 | 13-May | 452.00 | 455.00 | 447.10 | 448.75 | 450.12 | -0.43 | 7,106.02 | 75,614 | 2.35 | 47,409 | 2.79 | 2.13 | 3 |
| 45 | 12-May | 450.50 | 464.65 | 447.65 | 450.70 | 455.08 | 0.57 | 7,136.90 | 320,562 | 9.95 | 120,304 | 7.07 | 5.47 | 8 |
| 46 | 09-May | 436.00 | 453.00 | 436.00 | 448.15 | 447.85 | 1.27 | 7,096.52 | 218,899 | 6.79 | 142,405 | 8.37 | 6.38 | 10 |
| 47 | 08-May | 447.50 | 452.45 | 440.20 | 442.55 | 445.55 | -1.00 | 7,007.84 | 55,701 | 1.73 | 30,450 | 1.79 | 1.36 | 2 |
| 48 | 07-May | 436.00 | 449.15 | 436.00 | 447.00 | 443.27 | 0.97 | 7,078.00 | 51,279 | 1.59 | 28,462 | 1.67 | 1.26 | 2 |
| 49 | 06-May | 453.70 | 458.40 | 440.60 | 442.70 | 446.97 | -2.38 | 7,010.22 | 70,923 | 2.20 | 38,478 | 2.26 | 1.72 | 3 |
| 50 | 05-May | 457.50 | 460.85 | 450.10 | 453.50 | 455.24 | -0.57 | 7,181.24 | 130,755 | 4.06 | 73,267 | 4.30 | 3.34 | 5 |
| 51 | 02-May | 438.00 | 457.70 | 438.00 | 456.10 | 450.84 | 4.19 | 7,222.41 | 313,886 | 9.74 | 117,981 | 6.93 | 5.32 | 8 |
| 52 | 30-Apr | 446.35 | 448.50 | 437.00 | 437.75 | 439.88 | -1.93 | 6,931.83 | 114,804 | 3.56 | 65,485 | 3.85 | 2.88 | 4 |
| 53 | 29-Apr | 451.85 | 455.75 | 445.30 | 446.35 | 448.69 | 0.27 | 7,068.02 | 135,474 | 4.21 | 83,124 | 4.88 | 3.73 | 6 |
| 54 | 28-Apr | 446.00 | 451.35 | 442.20 | 445.15 | 447.65 | -0.13 | 7,049.01 | 96,101 | 2.98 | 51,614 | 3.03 | 2.31 | 4 |
| 55 | 25-Apr | 454.65 | 463.95 | 441.50 | 445.75 | 450.73 | -2.37 | 7,058.52 | 223,138 | 6.93 | 89,072 | 5.23 | 4.01 | 6 |
| 56 | 24-Apr | 446.00 | 482.00 | 445.00 | 456.55 | 465.80 | 3.55 | 7,229.54 | 1,382,203 | 42.90 | 449,177 | 26.39 | 20.92 | 30 |
| 57 | 23-Apr | 457.95 | 457.95 | 438.15 | 440.90 | 442.81 | -1.66 | 6,981.72 | 130,782 | 4.06 | 80,716 | 4.74 | 3.57 | 5 |
| 58 | 22-Apr | 444.00 | 450.00 | 440.05 | 448.35 | 446.33 | 1.56 | 7,099.69 | 86,124 | 2.67 | 55,428 | 3.26 | 2.47 | 4 |
| 59 | 21-Apr | 435.55 | 444.50 | 433.85 | 441.45 | 440.51 | 1.35 | 6,990.42 | 114,406 | 3.55 | 68,996 | 4.05 | 3.04 | 5 |
| 60 | 17-Apr | 420.90 | 449.00 | 420.90 | 435.55 | 431.37 | 3.03 | 6,897.00 | 123,871 | 3.85 | 59,537 | 3.50 | 2.57 | 4 |
| 61 | 16-Apr | 425.95 | 429.85 | 421.70 | 422.75 | 424.68 | -0.54 | 6,694.31 | 117,022 | 3.63 | 84,503 | 4.96 | 3.59 | 6 |
| 62 | 15-Apr | 421.05 | 428.70 | 416.20 | 425.05 | 423.90 | 1.52 | 6,730.73 | 151,279 | 4.70 | 36,482 | 2.14 | 1.55 | 2 |
| 63 | 11-Apr | 419.90 | 422.05 | 416.35 | 418.70 | 419.37 | 1.00 | 6,630.18 | 39,619 | 1.23 | 19,273 | 1.13 | 0.81 | 1 |
| 64 | 09-Apr | 416.25 | 419.00 | 410.50 | 414.55 | 414.89 | 0.11 | 6,564.46 | 62,097 | 1.93 | 27,096 | 1.59 | 1.12 | 2 |
| 65 | 08-Apr | 417.95 | 419.95 | 411.90 | 414.10 | 414.75 | 0.40 | 6,557.33 | 44,342 | 1.38 | 21,877 | 1.29 | 0.91 | 1 |
| 66 | 07-Apr | 425.85 | 425.90 | 401.00 | 412.45 | 413.60 | -3.14 | 6,531.21 | 114,312 | 3.55 | 50,091 | 2.94 | 2.07 | 3 |
| 67 | 04-Apr | 427.10 | 434.30 | 424.10 | 425.80 | 425.99 | -1.21 | 6,742.60 | 35,995 | 1.12 | 17,019 | 1.00 | 0.72 | 1 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK