| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 205.49 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,425 | High52 Date: 27-Feb-2026 | Bumper: 167.33; Drift%: 2.71 |
| Industry: Banks | Face Value: 10; VWAP21: 178.91 | Low52 Price: 112.52 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 7,633,605,607 | Low52 Date: 07-Apr-2025 | SHP: 74.76 / 8.14 / 11.91 / 5.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 217 | ||||
| High/Low Price | Quarter: 128.59 / 100.81 | Month: 160.15 / 145.87 | Week: 205.49 / 194.63 | Day: 172.8 / 164.2 | Sis67: 194 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 168.50 | 172.80 | 164.20 | 171.99 | 167.92 | 0.20 | 131,290.38 | 14,715,599 | 5.54 | 3,087,904 | 3.15 | 51.85 | 78 |
| 2 | 01-Apr | 171.00 | 173.10 | 167.33 | 171.64 | 170.62 | 4.53 | 131,023.21 | 15,095,865 | 5.68 | 4,935,658 | 5.04 | 84.21 | 124 |
| 3 | 30-Mar | 172.00 | 173.29 | 163.08 | 164.20 | 168.03 | -6.43 | 125,343.80 | 26,845,178 | 10.11 | 10,087,777 | 10.30 | 169.50 | 254 |
| 4 | 27-Mar | 178.72 | 178.90 | 172.55 | 175.48 | 175.18 | -2.68 | 133,954.51 | 87,447,033 | 32.92 | 55,638,692 | 56.80 | 974.68 | 1,399 |
| 5 | 25-Mar | 176.01 | 183.49 | 175.52 | 180.32 | 180.62 | 3.74 | 137,649.18 | 17,554,430 | 6.61 | 6,415,683 | 6.55 | 115.88 | 161 |
| 6 | 24-Mar | 173.51 | 175.50 | 170.80 | 173.82 | 173.60 | 3.11 | 132,687.33 | 12,443,272 | 4.68 | 3,979,274 | 4.06 | 69.08 | 100 |
| 7 | 23-Mar | 174.50 | 174.50 | 168.00 | 168.58 | 169.63 | -5.09 | 128,687.32 | 11,258,618 | 4.24 | 3,970,497 | 4.05 | 67.35 | 100 |
| 8 | 20-Mar | 174.00 | 179.94 | 173.99 | 177.63 | 177.76 | 3.18 | 135,595.74 | 18,846,899 | 7.09 | 7,584,507 | 7.74 | 134.82 | 191 |
| 9 | 19-Mar | 173.45 | 175.53 | 170.84 | 172.16 | 173.17 | -3.23 | 131,420.15 | 9,712,536 | 3.66 | 3,873,235 | 3.95 | 67.07 | 97 |
| 10 | 18-Mar | 176.10 | 179.43 | 176.10 | 177.91 | 178.16 | 1.05 | 135,809.48 | 10,650,146 | 4.01 | 4,852,095 | 4.95 | 86.44 | 122 |
| 11 | 17-Mar | 175.70 | 176.51 | 172.82 | 176.07 | 174.65 | 0.27 | 134,404.89 | 8,519,438 | 3.21 | 2,894,362 | 2.95 | 50.55 | 73 |
| 12 | 16-Mar | 172.20 | 176.97 | 171.25 | 175.60 | 174.37 | 0.99 | 134,046.11 | 13,777,819 | 5.19 | 4,245,580 | 4.33 | 74.03 | 107 |
| 13 | 13-Mar | 181.50 | 181.64 | 173.31 | 173.88 | 176.29 | -4.51 | 132,733.13 | 10,935,027 | 4.12 | 3,950,884 | 4.03 | 69.65 | 99 |
| 14 | 12-Mar | 179.52 | 183.40 | 175.52 | 182.10 | 179.49 | 0.65 | 139,007.96 | 14,230,468 | 5.36 | 5,096,591 | 5.20 | 91.48 | 128 |
| 15 | 11-Mar | 187.50 | 187.55 | 180.40 | 180.92 | 182.99 | -2.89 | 138,107.19 | 12,583,965 | 4.74 | 5,357,834 | 5.47 | 98.04 | 135 |
| 16 | 10-Mar | 182.00 | 187.55 | 179.80 | 186.30 | 183.55 | 4.04 | 142,214.07 | 18,486,715 | 6.96 | 7,519,540 | 7.68 | 138.02 | 189 |
| 17 | 09-Mar | 181.51 | 183.16 | 175.50 | 179.06 | 178.08 | -5.08 | 136,687.34 | 22,083,962 | 8.31 | 9,060,853 | 9.25 | 161.36 | 228 |
| 18 | 06-Mar | 190.80 | 193.05 | 188.00 | 188.65 | 190.58 | -1.33 | 144,007.97 | 12,364,075 | 4.65 | 6,199,167 | 6.33 | 118.14 | 156 |
| 19 | 05-Mar | 193.03 | 195.40 | 188.80 | 191.20 | 192.14 | 0.04 | 145,954.54 | 17,729,256 | 6.67 | 8,066,873 | 8.24 | 155.00 | 203 |
| 20 | 04-Mar | 196.00 | 196.00 | 189.40 | 191.13 | 191.79 | -3.53 | 145,901.10 | 23,915,359 | 9.00 | 11,935,471 | 12.19 | 228.91 | 300 |
| 21 | 02-Mar | 195.04 | 201.20 | 195.04 | 198.13 | 198.59 | -2.05 | 151,244.63 | 22,256,833 | 8.38 | 10,339,656 | 10.56 | 205.34 | 260 |
| 22 | 27-Feb | 202.01 | 205.49 | 199.86 | 202.27 | 202.84 | 0.36 | 154,404.94 | 23,419,781 | 8.82 | 10,369,040 | 10.59 | 210.33 | 261 |
| 23 | 26-Feb | 200.00 | 203.20 | 197.90 | 201.54 | 200.93 | 1.12 | 153,847.69 | 30,109,110 | 11.33 | 15,785,736 | 16.12 | 317.18 | 397 |
| 24 | 25-Feb | 201.30 | 202.54 | 196.62 | 199.30 | 199.40 | -0.66 | 152,137.76 | 20,245,353 | 7.62 | 8,777,582 | 8.96 | 175.02 | 221 |
| 25 | 24-Feb | 197.60 | 202.24 | 196.21 | 200.62 | 199.99 | 1.44 | 153,145.40 | 19,355,793 | 7.29 | 7,697,038 | 7.86 | 153.93 | 194 |
| 26 | 23-Feb | 196.00 | 200.25 | 194.63 | 197.78 | 198.09 | 1.96 | 150,977.45 | 23,701,488 | 8.92 | 7,501,703 | 7.66 | 148.60 | 189 |
| 27 | 20-Feb | 189.35 | 194.90 | 188.50 | 193.98 | 193.44 | 2.35 | 148,076.68 | 14,595,009 | 5.49 | 5,498,839 | 5.61 | 106.37 | 138 |
| 28 | 19-Feb | 193.11 | 195.69 | 188.51 | 189.52 | 192.31 | -1.86 | 144,672.09 | 15,642,408 | 5.89 | 6,947,669 | 7.09 | 133.61 | 175 |
| 29 | 18-Feb | 190.00 | 193.99 | 189.00 | 193.11 | 192.38 | 2.23 | 147,412.56 | 27,237,712 | 10.25 | 10,953,477 | 11.18 | 210.72 | 275 |
| 30 | 17-Feb | 183.55 | 190.00 | 181.86 | 188.89 | 187.24 | 3.17 | 144,191.18 | 29,239,580 | 11.01 | 11,000,815 | 11.23 | 205.98 | 277 |
| 31 | 16-Feb | 178.00 | 184.00 | 176.08 | 183.09 | 180.42 | 2.36 | 139,763.69 | 8,656,305 | 3.26 | 3,477,550 | 3.55 | 62.74 | 87 |
| 32 | 13-Feb | 180.00 | 180.76 | 178.10 | 178.87 | 179.27 | -1.18 | 136,542.30 | 8,733,451 | 3.29 | 4,236,756 | 4.33 | 75.95 | 107 |
| 33 | 12-Feb | 180.40 | 182.35 | 178.31 | 181.00 | 180.55 | 0.37 | 138,168.00 | 13,347,286 | 5.02 | 6,989,132 | 7.14 | 126.19 | 176 |
| 34 | 11-Feb | 179.98 | 180.58 | 176.11 | 180.33 | 179.06 | 0.60 | 137,656.81 | 10,157,636 | 3.82 | 4,536,023 | 4.63 | 81.22 | 114 |
| 35 | 10-Feb | 181.00 | 181.00 | 177.50 | 179.26 | 178.97 | -0.40 | 136,840.01 | 8,405,977 | 3.16 | 4,138,365 | 4.22 | 74.06 | 104 |
| 36 | 09-Feb | 181.00 | 182.10 | 178.92 | 179.98 | 180.83 | 1.04 | 137,389.63 | 15,467,264 | 5.82 | 8,177,380 | 8.35 | 147.87 | 206 |
| 37 | 06-Feb | 177.50 | 178.69 | 174.55 | 178.13 | 176.52 | 0.12 | 135,977.42 | 9,274,510 | 3.49 | 4,163,685 | 4.25 | 73.50 | 96 |
| 38 | 05-Feb | 176.11 | 179.20 | 175.51 | 177.92 | 177.64 | 1.03 | 135,817.11 | 11,292,976 | 4.25 | 5,624,569 | 5.74 | 99.91 | 130 |
| 39 | 04-Feb | 174.40 | 176.99 | 171.90 | 176.11 | 175.22 | 0.97 | 134,435.43 | 13,200,784 | 4.97 | 6,733,464 | 6.87 | 117.98 | 156 |
| 40 | 03-Feb | 179.00 | 183.10 | 172.00 | 174.41 | 174.15 | 1.92 | 133,137.72 | 11,079,255 | 4.17 | 4,250,905 | 4.34 | 74.03 | 98 |
| 41 | 02-Feb | 169.37 | 172.08 | 165.11 | 171.13 | 169.20 | 1.04 | 130,633.89 | 13,991,985 | 5.27 | 5,738,404 | 5.86 | 97.09 | 133 |
| 42 | 01-Feb | 180.75 | 181.59 | 167.42 | 169.37 | 174.41 | -6.30 | 129,290.38 | 13,587,080 | 5.11 | 3,912,668 | 3.99 | 68.24 | 90 |
| 43 | 30-Jan | 178.00 | 182.72 | 176.00 | 180.76 | 180.61 | 0.74 | 137,985.05 | 15,736,553 | 5.92 | 6,018,636 | 6.14 | 108.70 | 139 |
| 44 | 29-Jan | 183.00 | 183.34 | 178.25 | 179.44 | 179.58 | -1.37 | 136,977.42 | 40,375,155 | 15.20 | 24,498,572 | 25.01 | 439.95 | 566 |
| 45 | 28-Jan | 176.80 | 182.46 | 175.25 | 181.93 | 178.98 | 3.84 | 138,878.19 | 23,047,432 | 8.68 | 10,206,032 | 10.42 | 182.67 | 236 |
| 46 | 27-Jan | 174.50 | 176.67 | 171.74 | 175.21 | 173.93 | 1.41 | 133,748.40 | 17,366,121 | 6.54 | 8,868,983 | 9.05 | 154.26 | 205 |
| 47 | 23-Jan | 176.00 | 178.99 | 172.00 | 172.77 | 175.72 | -1.15 | 131,885.80 | 24,039,471 | 9.05 | 11,991,170 | 12.24 | 210.71 | 277 |
| 48 | 22-Jan | 174.65 | 177.66 | 174.00 | 174.78 | 175.30 | 1.34 | 133,420.16 | 17,020,104 | 6.41 | 8,215,000 | 8.39 | 144.01 | 190 |
| 49 | 21-Jan | 174.76 | 178.30 | 170.76 | 172.47 | 173.89 | -1.86 | 131,656.80 | 15,653,209 | 5.89 | 5,634,761 | 5.75 | 97.98 | 130 |
| 50 | 20-Jan | 177.43 | 180.75 | 175.00 | 175.73 | 177.65 | -0.96 | 134,145.35 | 14,538,592 | 5.47 | 4,378,078 | 4.47 | 77.78 | 101 |
| 51 | 19-Jan | 175.84 | 178.13 | 174.55 | 177.43 | 176.38 | 0.73 | 135,443.06 | 26,114,974 | 9.83 | 12,776,440 | 13.04 | 225.35 | 295 |
| 52 | 16-Jan | 179.25 | 182.90 | 174.84 | 176.15 | 177.95 | -1.74 | 134,465.96 | 35,089,123 | 13.21 | 12,826,649 | 13.10 | 228.25 | 296 |
| 53 | 14-Jan | 166.20 | 180.69 | 164.80 | 179.27 | 175.81 | 7.87 | 136,847.65 | 88,500,243 | 33.32 | 21,480,427 | 21.93 | 377.65 | 496 |
| 54 | 13-Jan | 164.99 | 166.78 | 163.57 | 166.19 | 165.62 | 1.35 | 126,862.89 | 15,008,272 | 5.65 | 5,608,436 | 5.73 | 92.89 | 130 |
| 55 | 12-Jan | 163.50 | 164.40 | 160.30 | 163.98 | 162.53 | 1.06 | 125,175.86 | 11,523,264 | 4.34 | 3,748,725 | 3.83 | 60.93 | 87 |
| 56 | 09-Jan | 160.90 | 166.00 | 160.53 | 162.26 | 163.56 | 0.50 | 123,862.88 | 15,759,095 | 5.93 | 5,962,885 | 6.09 | 97.53 | 138 |
| 57 | 08-Jan | 166.28 | 166.92 | 160.25 | 161.46 | 162.47 | -2.93 | 123,252.20 | 13,384,492 | 5.04 | 5,343,544 | 5.46 | 86.82 | 123 |
| 58 | 07-Jan | 166.50 | 166.63 | 164.13 | 166.33 | 165.43 | 0.36 | 126,969.76 | 9,352,445 | 3.52 | 3,976,693 | 4.06 | 65.79 | 92 |
| 59 | 06-Jan | 163.60 | 167.30 | 162.61 | 165.74 | 166.13 | 2.08 | 126,519.38 | 27,407,244 | 10.32 | 9,677,007 | 9.88 | 160.76 | 224 |
| 60 | 05-Jan | 158.00 | 162.99 | 157.51 | 162.36 | 161.19 | 3.61 | 123,939.22 | 30,448,320 | 11.46 | 11,519,181 | 11.76 | 185.68 | 266 |
| 61 | 02-Jan | 153.99 | 157.10 | 153.92 | 156.70 | 155.97 | 2.03 | 119,618.60 | 11,427,490 | 4.30 | 5,060,293 | 5.17 | 78.93 | 117 |
| 62 | 01-Jan | 154.20 | 154.99 | 152.70 | 153.58 | 153.63 | -0.12 | 117,236.91 | 5,815,300 | 2.19 | 1,991,154 | 2.03 | 30.59 | 46 |
| 63 | 31-Dec | 152.45 | 155.30 | 151.38 | 153.76 | 153.99 | 1.39 | 117,374.32 | 11,421,983 | 4.30 | 4,533,883 | 4.63 | 69.82 | 105 |
| 64 | 30-Dec | 149.51 | 152.84 | 148.12 | 151.65 | 151.37 | 1.68 | 115,763.63 | 34,376,366 | 12.94 | 20,889,055 | 21.33 | 316.20 | 483 |
| 65 | 29-Dec | 150.19 | 150.70 | 148.67 | 149.15 | 149.34 | -0.71 | 113,855.23 | 6,332,111 | 2.38 | 3,057,438 | 3.12 | 45.66 | 71 |
| 66 | 26-Dec | 150.79 | 151.47 | 150.00 | 150.22 | 150.54 | -0.36 | 114,672.02 | 2,656,436 | 1.00 | 979,497 | 1.00 | 14.75 | 23 |
| 67 | 24-Dec | 153.00 | 153.00 | 150.39 | 150.76 | 151.50 | -1.05 | 115,084.24 | 5,737,536 | 2.16 | 2,335,369 | 2.38 | 35.38 | 54 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK