| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 158.65 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,425 | High52 Date: 03-Jun-2025 | Bumper: 148.95; Drift%: 4.7 |
| Industry: Banks | Face Value: 10; VWAP21: 145.66 | Low52 Price: 100.81 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 7,633,605,607 | Low52 Date: 13-Jan-2025 | SHP: 74.76 / 7.86 / 11.7 / 5.67 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 159 | ||||
| High/Low Price | Quarter: 128.59 / 100.81 | Month: 141.63 / 125.45 | Week: 152.0 / 140.8 | Day: 156.75 / 152.51 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 153.26 | 156.75 | 152.51 | 156.29 | 154.93 | 2.40 | 119,305.62 | 12,015,875 | 4.73 | 5,524,948 | 5.21 | 85.60 | 128 |
| 2 | 11-Nov | 154.24 | 154.62 | 150.32 | 152.62 | 152.09 | -1.05 | 116,504.09 | 11,291,018 | 4.45 | 4,363,627 | 4.12 | 66.37 | 102 |
| 3 | 10-Nov | 153.98 | 155.42 | 152.30 | 154.24 | 154.16 | 0.61 | 117,740.73 | 13,758,440 | 5.42 | 6,146,867 | 5.80 | 94.76 | 144 |
| 4 | 07-Nov | 149.10 | 153.66 | 147.80 | 153.30 | 151.58 | 2.10 | 117,023.17 | 14,462,530 | 5.70 | 5,884,593 | 5.55 | 89.20 | 138 |
| 5 | 06-Nov | 152.58 | 152.58 | 149.60 | 150.15 | 150.97 | -0.92 | 114,618.59 | 10,296,779 | 4.06 | 4,027,074 | 3.80 | 60.80 | 94 |
| 6 | 04-Nov | 151.90 | 152.65 | 150.25 | 151.54 | 151.42 | 0.44 | 115,679.66 | 14,622,442 | 5.76 | 6,126,573 | 5.78 | 92.77 | 143 |
| 7 | 03-Nov | 149.00 | 152.75 | 148.95 | 150.88 | 150.64 | 1.49 | 115,175.84 | 23,971,441 | 9.44 | 8,862,167 | 8.36 | 133.50 | 207 |
| 8 | 31-Oct | 143.27 | 152.00 | 142.86 | 148.67 | 149.13 | 4.46 | 113,488.81 | 63,642,549 | 25.07 | 25,058,298 | 23.65 | 373.69 | 586 |
| 9 | 30-Oct | 146.40 | 150.80 | 140.80 | 142.32 | 145.33 | -2.60 | 108,641.47 | 37,275,551 | 14.68 | 7,871,845 | 7.43 | 114.40 | 184 |
| 10 | 29-Oct | 148.00 | 148.23 | 145.37 | 146.12 | 146.35 | -0.65 | 111,542.25 | 7,276,992 | 2.87 | 3,130,798 | 2.96 | 45.82 | 73 |
| 11 | 28-Oct | 145.90 | 147.73 | 144.70 | 147.07 | 146.32 | 1.46 | 112,267.44 | 15,194,370 | 5.98 | 6,038,992 | 5.70 | 88.36 | 141 |
| 12 | 27-Oct | 142.48 | 146.20 | 141.65 | 144.96 | 143.94 | 2.25 | 110,656.75 | 10,145,527 | 4.00 | 5,148,130 | 4.86 | 74.10 | 120 |
| 13 | 24-Oct | 142.71 | 144.00 | 140.80 | 141.77 | 142.37 | -0.76 | 108,221.63 | 5,680,097 | 2.24 | 2,261,411 | 2.13 | 32.20 | 53 |
| 14 | 23-Oct | 142.00 | 145.00 | 142.00 | 142.85 | 143.59 | 0.84 | 109,046.06 | 12,272,542 | 4.83 | 4,916,891 | 4.64 | 70.60 | 115 |
| 15 | 21-Oct | 142.00 | 142.52 | 141.10 | 141.66 | 141.93 | 0.23 | 108,137.66 | 2,539,060 | 1.00 | 1,426,813 | 1.35 | 20.25 | 33 |
| 16 | 20-Oct | 137.69 | 142.80 | 137.49 | 141.33 | 141.33 | 3.39 | 107,885.75 | 18,095,188 | 7.13 | 7,560,480 | 7.14 | 106.85 | 177 |
| 17 | 17-Oct | 138.81 | 139.08 | 135.80 | 136.69 | 137.25 | -1.53 | 104,343.76 | 7,584,213 | 2.99 | 2,952,737 | 2.79 | 40.53 | 69 |
| 18 | 16-Oct | 140.00 | 140.75 | 138.00 | 138.81 | 139.06 | -0.45 | 105,962.08 | 5,116,871 | 2.02 | 1,858,125 | 1.75 | 25.84 | 43 |
| 19 | 15-Oct | 137.24 | 140.40 | 137.14 | 139.44 | 139.31 | 1.78 | 106,443.00 | 6,780,170 | 2.67 | 2,728,504 | 2.58 | 38.01 | 64 |
| 20 | 14-Oct | 140.10 | 140.34 | 136.74 | 137.00 | 137.91 | -2.07 | 104,580.00 | 6,987,798 | 2.75 | 3,521,427 | 3.32 | 48.56 | 82 |
| 21 | 13-Oct | 139.27 | 141.00 | 136.91 | 139.90 | 139.19 | 0.45 | 106,794.14 | 8,108,286 | 3.19 | 3,201,409 | 3.02 | 44.56 | 75 |
| 22 | 10-Oct | 137.90 | 140.18 | 137.52 | 139.27 | 139.34 | 1.04 | 106,313.23 | 7,959,876 | 3.13 | 2,676,301 | 2.53 | 37.29 | 63 |
| 23 | 09-Oct | 136.65 | 139.35 | 136.15 | 137.83 | 137.70 | 1.33 | 105,213.99 | 7,305,339 | 2.88 | 3,369,742 | 3.18 | 46.40 | 79 |
| 24 | 08-Oct | 139.25 | 139.25 | 135.72 | 136.02 | 136.77 | -1.82 | 103,832.30 | 7,718,941 | 3.04 | 3,075,076 | 2.90 | 42.06 | 72 |
| 25 | 07-Oct | 137.00 | 139.15 | 136.75 | 138.54 | 138.19 | 1.36 | 105,755.97 | 8,128,536 | 3.20 | 3,312,250 | 3.13 | 45.77 | 77 |
| 26 | 06-Oct | 137.70 | 138.25 | 135.30 | 136.68 | 136.52 | -0.75 | 104,336.12 | 10,215,425 | 4.02 | 3,688,181 | 3.48 | 50.35 | 86 |
| 27 | 03-Oct | 138.78 | 140.45 | 135.29 | 137.71 | 137.91 | -0.75 | 105,122.38 | 11,964,819 | 4.71 | 3,431,476 | 3.24 | 47.32 | 80 |
| 28 | 01-Oct | 139.19 | 140.10 | 136.40 | 138.75 | 138.32 | 0.17 | 105,916.28 | 8,641,300 | 3.40 | 1,849,748 | 1.75 | 25.59 | 43 |
| 29 | 30-Sep | 135.89 | 139.15 | 135.68 | 138.51 | 138.23 | 2.30 | 105,733.07 | 9,260,926 | 3.65 | 3,238,146 | 3.06 | 44.76 | 76 |
| 30 | 29-Sep | 134.29 | 136.83 | 134.26 | 135.40 | 135.62 | 0.98 | 103,359.02 | 8,531,659 | 3.36 | 4,139,357 | 3.91 | 56.14 | 97 |
| 31 | 26-Sep | 138.55 | 138.70 | 133.90 | 134.08 | 135.62 | -3.38 | 102,351.38 | 8,038,715 | 3.17 | 3,749,446 | 3.54 | 50.85 | 88 |
| 32 | 25-Sep | 139.19 | 140.20 | 137.82 | 138.77 | 139.18 | -0.29 | 105,931.55 | 6,552,575 | 2.58 | 2,638,872 | 2.49 | 36.73 | 62 |
| 33 | 24-Sep | 140.60 | 141.63 | 138.77 | 139.17 | 140.13 | -0.73 | 106,236.89 | 9,872,466 | 3.89 | 3,811,412 | 3.60 | 53.41 | 89 |
| 34 | 23-Sep | 138.81 | 141.34 | 137.11 | 140.20 | 139.58 | 1.00 | 107,023.15 | 7,618,679 | 3.00 | 2,794,537 | 2.64 | 39.01 | 65 |
| 35 | 22-Sep | 140.35 | 141.56 | 138.33 | 138.81 | 139.92 | -1.06 | 105,962.08 | 7,478,022 | 2.95 | 2,817,049 | 2.66 | 39.42 | 66 |
| 36 | 19-Sep | 136.80 | 141.23 | 136.52 | 140.30 | 139.66 | 2.72 | 107,099.49 | 23,479,611 | 9.25 | 9,913,915 | 9.36 | 138.46 | 232 |
| 37 | 18-Sep | 137.41 | 138.36 | 135.30 | 136.59 | 136.66 | -0.32 | 104,267.42 | 12,767,032 | 5.03 | 5,538,212 | 5.23 | 75.69 | 130 |
| 38 | 17-Sep | 134.50 | 138.45 | 134.00 | 137.03 | 136.71 | 2.04 | 104,603.30 | 15,301,909 | 6.03 | 5,596,528 | 5.28 | 76.51 | 131 |
| 39 | 16-Sep | 134.95 | 135.07 | 133.00 | 134.29 | 134.01 | -0.26 | 102,511.69 | 6,948,055 | 2.74 | 3,354,441 | 3.17 | 44.95 | 78 |
| 40 | 15-Sep | 133.88 | 135.11 | 132.50 | 134.64 | 133.72 | 0.57 | 102,778.87 | 8,200,837 | 3.23 | 3,598,135 | 3.40 | 48.11 | 84 |
| 41 | 12-Sep | 134.30 | 134.30 | 132.82 | 133.88 | 133.53 | 0.12 | 102,198.71 | 5,580,149 | 2.20 | 2,711,661 | 2.56 | 36.21 | 63 |
| 42 | 11-Sep | 132.95 | 136.48 | 132.55 | 133.72 | 134.30 | 0.91 | 102,076.57 | 10,910,360 | 4.30 | 4,062,085 | 3.83 | 54.55 | 95 |
| 43 | 10-Sep | 127.90 | 132.90 | 127.87 | 132.51 | 131.82 | 4.14 | 101,152.91 | 17,944,307 | 7.07 | 8,088,530 | 7.63 | 106.62 | 189 |
| 44 | 09-Sep | 128.09 | 128.49 | 126.61 | 127.24 | 127.34 | -0.63 | 97,130.00 | 6,435,657 | 2.53 | 3,806,800 | 3.59 | 48.48 | 89 |
| 45 | 08-Sep | 127.74 | 129.05 | 127.10 | 128.05 | 128.29 | 0.56 | 97,748.32 | 2,609,891 | 1.03 | 1,059,445 | 1.00 | 13.59 | 25 |
| 46 | 05-Sep | 126.98 | 128.16 | 125.45 | 127.34 | 126.71 | 0.40 | 97,206.33 | 8,063,176 | 3.18 | 3,731,650 | 3.52 | 47.28 | 87 |
| 47 | 04-Sep | 129.75 | 130.59 | 126.63 | 126.83 | 128.42 | -1.27 | 96,817.02 | 7,510,587 | 2.96 | 3,440,662 | 3.25 | 44.18 | 80 |
| 48 | 03-Sep | 128.00 | 128.90 | 127.58 | 128.46 | 128.32 | 0.63 | 98,061.30 | 6,926,587 | 2.73 | 4,021,193 | 3.80 | 51.60 | 94 |
| 49 | 02-Sep | 128.51 | 129.41 | 127.23 | 127.66 | 128.25 | -0.39 | 97,450.61 | 4,004,275 | 1.58 | 1,601,334 | 1.51 | 20.54 | 37 |
| 50 | 01-Sep | 125.50 | 128.40 | 125.50 | 128.16 | 127.49 | 2.68 | 97,832.29 | 5,838,935 | 2.30 | 2,503,591 | 2.36 | 31.92 | 59 |
| 51 | 29-Aug | 127.45 | 128.20 | 124.64 | 124.82 | 126.19 | -1.78 | 95,282.67 | 13,165,024 | 5.18 | 6,826,350 | 6.44 | 86.14 | 160 |
| 52 | 28-Aug | 129.58 | 129.58 | 126.80 | 127.08 | 128.03 | -2.00 | 97,007.86 | 7,294,298 | 2.87 | 3,599,750 | 3.40 | 46.09 | 84 |
| 53 | 26-Aug | 133.00 | 133.00 | 128.94 | 129.67 | 129.96 | -2.53 | 98,984.96 | 13,481,767 | 5.31 | 7,891,898 | 7.45 | 102.56 | 185 |
| 54 | 25-Aug | 134.77 | 136.00 | 132.83 | 133.04 | 133.66 | -1.28 | 101,557.49 | 6,493,537 | 2.56 | 3,689,233 | 3.48 | 49.31 | 86 |
| 55 | 22-Aug | 136.58 | 138.22 | 134.60 | 134.76 | 136.14 | -1.30 | 102,870.47 | 7,284,576 | 2.87 | 3,238,394 | 3.06 | 44.09 | 76 |
| 56 | 21-Aug | 137.00 | 138.55 | 136.30 | 136.53 | 137.04 | -0.28 | 104,221.62 | 6,917,659 | 2.72 | 3,432,946 | 3.24 | 47.05 | 80 |
| 57 | 20-Aug | 137.02 | 138.29 | 136.41 | 136.91 | 137.38 | -0.45 | 104,511.69 | 7,029,534 | 2.77 | 3,081,196 | 2.91 | 42.33 | 72 |
| 58 | 19-Aug | 135.80 | 137.75 | 133.71 | 137.53 | 135.87 | 1.28 | 104,984.98 | 8,218,045 | 3.24 | 3,685,917 | 3.48 | 50.08 | 86 |
| 59 | 18-Aug | 136.86 | 137.63 | 134.90 | 135.79 | 135.97 | 0.70 | 103,656.73 | 10,435,748 | 4.11 | 4,114,211 | 3.88 | 55.94 | 96 |
| 60 | 14-Aug | 136.00 | 136.48 | 134.12 | 134.84 | 134.97 | -0.63 | 102,931.54 | 5,981,897 | 2.36 | 2,963,776 | 2.80 | 40.00 | 69 |
| 61 | 13-Aug | 136.00 | 136.94 | 134.81 | 135.69 | 135.76 | 0.11 | 103,580.39 | 6,376,913 | 2.51 | 2,605,669 | 2.46 | 35.37 | 61 |
| 62 | 12-Aug | 135.45 | 137.00 | 134.96 | 135.54 | 135.86 | 0.56 | 103,465.89 | 8,579,446 | 3.38 | 3,483,280 | 3.29 | 47.32 | 81 |
| 63 | 11-Aug | 131.00 | 134.96 | 130.98 | 134.78 | 133.57 | 2.90 | 102,885.74 | 10,231,895 | 4.03 | 4,537,173 | 4.28 | 60.60 | 91 |
| 64 | 08-Aug | 132.00 | 132.55 | 130.50 | 130.98 | 131.33 | -1.11 | 99,984.97 | 6,249,295 | 2.46 | 3,231,656 | 3.05 | 42.44 | 65 |
| 65 | 07-Aug | 130.00 | 132.80 | 129.64 | 132.45 | 131.19 | 1.09 | 101,107.11 | 12,184,697 | 4.80 | 5,717,149 | 5.40 | 75.00 | 115 |
| 66 | 06-Aug | 128.15 | 131.63 | 127.81 | 131.02 | 130.18 | 2.38 | 100,015.50 | 11,985,730 | 4.72 | 4,150,065 | 3.92 | 54.03 | 84 |
| 67 | 05-Aug | 128.90 | 129.87 | 127.18 | 127.98 | 128.28 | -0.82 | 97,694.88 | 14,449,850 | 5.69 | 9,278,938 | 8.76 | 119.03 | 187 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK