| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 172.5 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,425 | High52 Date: 03-Jun-2024 | Bumper: 127.36; Drift%: 8.99 |
| Industry: Banks | Face Value: 10 | 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 / 7.11 / 11.63 / 6.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.42 | ||||
| High/Low Price | Quarter: 128.59 / 100.81 | Month: 128.59 / 107.6 | Week: 135.16 / 125.9 | Day: 140.5 / 137.5 | Float67: 1.02 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 137.50 | 140.50 | 137.50 | 139.94 | 139.35 | 0.34 | 106,824.68 | 11,038,050 | 2.43 | 4,796,490 | 3.74 | 66.84 | 0.97 |
| 2 | 21-May | 138.30 | 140.65 | 137.34 | 139.46 | 139.24 | 0.74 | 106,458.26 | 14,748,770 | 3.25 | 5,371,605 | 4.19 | 74.79 | 1.08 |
| 3 | 20-May | 138.29 | 140.00 | 137.53 | 138.44 | 138.82 | 1.07 | 105,679.64 | 27,060,156 | 5.96 | 13,521,128 | 10.54 | 187.70 | 2.73 |
| 4 | 19-May | 134.35 | 139.30 | 132.40 | 136.97 | 137.09 | 2.97 | 104,557.50 | 23,666,872 | 5.21 | 8,900,926 | 6.94 | 122.02 | 1.70 |
| 5 | 16-May | 132.90 | 134.08 | 132.12 | 133.02 | 133.18 | 0.64 | 101,542.22 | 7,500,019 | 1.65 | 2,450,737 | 1.91 | 32.64 | 0.47 |
| 6 | 15-May | 134.80 | 134.80 | 131.78 | 132.17 | 132.48 | -2.05 | 100,893.37 | 14,066,035 | 3.10 | 6,857,534 | 5.34 | 90.85 | 1.31 |
| 7 | 14-May | 131.11 | 135.16 | 131.11 | 134.93 | 134.18 | 3.18 | 103,000.24 | 23,675,242 | 5.22 | 10,517,888 | 8.20 | 141.13 | 2.01 |
| 8 | 13-May | 128.11 | 131.85 | 127.36 | 130.77 | 130.69 | 2.08 | 99,824.66 | 25,555,763 | 5.63 | 11,330,628 | 8.83 | 148.08 | 2.17 |
| 9 | 12-May | 126.00 | 128.60 | 125.90 | 128.11 | 127.77 | 4.24 | 97,794.12 | 19,027,370 | 4.19 | 8,840,961 | 6.89 | 112.96 | 1.69 |
| 10 | 09-May | 115.00 | 123.48 | 114.51 | 122.90 | 121.29 | 6.33 | 93,817.01 | 62,927,788 | 13.86 | 13,094,974 | 10.20 | 158.83 | 2.50 |
| 11 | 08-May | 120.00 | 120.30 | 114.50 | 115.58 | 117.42 | -2.44 | 88,229.21 | 14,324,015 | 3.16 | 5,527,163 | 4.31 | 64.90 | 1.06 |
| 12 | 07-May | 117.00 | 122.00 | 116.85 | 118.47 | 119.47 | 0.21 | 90,435.33 | 12,872,742 | 2.84 | 4,883,828 | 3.81 | 58.35 | 0.93 |
| 13 | 06-May | 126.06 | 126.24 | 117.70 | 118.22 | 121.01 | -6.33 | 90,244.49 | 12,230,597 | 2.69 | 5,426,299 | 4.23 | 65.66 | 1.04 |
| 14 | 05-May | 125.05 | 126.99 | 125.01 | 126.21 | 126.12 | -0.01 | 96,343.74 | 4,539,265 | 1.00 | 1,283,389 | 1.00 | 16.19 | 0.25 |
| 15 | 02-May | 125.78 | 127.80 | 125.10 | 126.22 | 126.40 | 0.35 | 96,351.37 | 5,482,068 | 1.21 | 1,614,719 | 1.26 | 20.41 | 0.31 |
| 16 | 30-Apr | 128.10 | 128.10 | 125.11 | 125.78 | 126.27 | -2.02 | 96,015.49 | 8,664,857 | 1.91 | 4,066,272 | 3.17 | 51.34 | 0.78 |
| 17 | 29-Apr | 129.75 | 131.50 | 127.43 | 128.37 | 129.14 | -0.14 | 97,992.60 | 12,465,070 | 2.75 | 4,971,060 | 3.87 | 64.20 | 0.95 |
| 18 | 28-Apr | 125.12 | 129.45 | 124.56 | 128.55 | 127.97 | 2.89 | 98,130.00 | 8,705,644 | 1.92 | 3,827,420 | 2.98 | 48.98 | 0.73 |
| 19 | 25-Apr | 128.52 | 129.45 | 122.78 | 124.94 | 125.41 | -2.79 | 95,374.27 | 13,496,266 | 2.97 | 4,876,297 | 3.80 | 61.15 | 0.93 |
| 20 | 24-Apr | 129.29 | 130.19 | 127.60 | 128.52 | 128.69 | -0.60 | 98,107.10 | 9,411,382 | 2.07 | 4,196,631 | 3.27 | 54.01 | 0.80 |
| 21 | 23-Apr | 128.51 | 129.50 | 125.10 | 129.30 | 127.43 | 1.07 | 98,702.52 | 22,310,801 | 4.92 | 8,286,195 | 6.46 | 105.59 | 1.58 |
| 22 | 22-Apr | 130.10 | 130.80 | 126.85 | 127.93 | 129.25 | -0.55 | 97,656.72 | 23,475,105 | 5.17 | 8,944,556 | 6.97 | 115.61 | 1.71 |
| 23 | 21-Apr | 126.59 | 129.90 | 126.40 | 128.64 | 128.95 | 1.62 | 98,198.70 | 11,910,446 | 2.62 | 4,514,401 | 3.52 | 58.21 | 0.86 |
| 24 | 17-Apr | 127.10 | 127.85 | 125.15 | 126.59 | 126.57 | -0.53 | 96,633.81 | 8,986,202 | 1.98 | 2,527,912 | 1.97 | 32.00 | 0.48 |
| 25 | 16-Apr | 122.60 | 127.65 | 122.25 | 127.26 | 125.60 | 3.97 | 97,145.26 | 13,803,591 | 3.04 | 4,982,626 | 3.88 | 62.58 | 0.95 |
| 26 | 15-Apr | 120.12 | 122.68 | 119.50 | 122.40 | 121.19 | 3.88 | 93,435.33 | 8,748,156 | 1.93 | 4,165,510 | 3.25 | 50.48 | 0.80 |
| 27 | 11-Apr | 118.60 | 120.55 | 117.35 | 117.83 | 118.67 | 0.93 | 89,946.77 | 9,947,989 | 2.19 | 2,852,900 | 2.22 | 33.86 | 0.55 |
| 28 | 09-Apr | 120.75 | 121.44 | 115.50 | 116.75 | 117.61 | -3.38 | 89,122.35 | 10,608,142 | 2.34 | 3,027,585 | 2.36 | 35.61 | 0.58 |
| 29 | 08-Apr | 122.49 | 122.56 | 117.96 | 120.84 | 119.88 | 2.47 | 92,244.49 | 12,048,353 | 2.65 | 4,263,506 | 3.32 | 51.11 | 0.82 |
| 30 | 07-Apr | 113.80 | 119.28 | 112.52 | 117.93 | 116.46 | -3.42 | 90,023.11 | 13,443,609 | 2.96 | 4,540,642 | 3.54 | 52.88 | 0.87 |
| 31 | 04-Apr | 131.50 | 132.72 | 120.65 | 122.11 | 126.06 | -6.99 | 93,213.96 | 29,824,780 | 6.57 | 9,887,315 | 7.70 | 124.64 | 1.89 |
| 32 | 03-Apr | 126.16 | 132.89 | 126.00 | 131.29 | 130.17 | 3.13 | 100,221.61 | 24,054,870 | 5.30 | 9,124,786 | 7.11 | 118.78 | 1.75 |
| 33 | 02-Apr | 124.84 | 127.89 | 122.29 | 127.31 | 126.03 | 2.03 | 97,183.43 | 12,062,536 | 2.66 | 5,834,511 | 4.55 | 73.53 | 1.12 |
| 34 | 01-Apr | 124.25 | 125.84 | 123.15 | 124.78 | 124.70 | -1.11 | 95,252.13 | 13,543,667 | 2.98 | 6,927,996 | 5.40 | 86.39 | 1.32 |
| 35 | 28-Mar | 124.59 | 128.15 | 124.59 | 126.18 | 126.54 | 1.59 | 96,320.84 | 14,157,702 | 3.12 | 5,455,525 | 4.25 | 69.03 | 1.04 |
| 36 | 27-Mar | 120.30 | 125.54 | 119.66 | 124.21 | 123.88 | 3.33 | 94,817.02 | 53,997,400 | 11.90 | 31,901,090 | 24.86 | 395.19 | 6.10 |
| 37 | 26-Mar | 123.37 | 124.50 | 119.85 | 120.21 | 121.90 | -2.55 | 91,763.57 | 9,343,771 | 2.06 | 3,894,678 | 3.03 | 47.48 | 0.74 |
| 38 | 25-Mar | 128.35 | 128.59 | 122.34 | 123.36 | 124.98 | -3.22 | 94,168.16 | 15,698,193 | 3.46 | 6,736,376 | 5.25 | 84.19 | 1.29 |
| 39 | 24-Mar | 124.00 | 127.96 | 123.52 | 127.46 | 126.03 | 4.03 | 97,297.94 | 13,638,740 | 3.00 | 5,820,497 | 4.54 | 73.36 | 1.11 |
| 40 | 21-Mar | 119.40 | 123.00 | 119.26 | 122.52 | 121.14 | 2.79 | 93,526.94 | 14,086,531 | 3.10 | 6,944,833 | 5.41 | 84.13 | 1.33 |
| 41 | 20-Mar | 120.00 | 120.88 | 118.35 | 119.19 | 119.46 | -0.41 | 90,984.95 | 5,536,428 | 1.22 | 2,044,531 | 1.59 | 24.42 | 0.39 |
| 42 | 19-Mar | 118.00 | 120.10 | 117.72 | 119.68 | 119.48 | 1.68 | 91,358.99 | 8,683,377 | 1.91 | 3,487,662 | 2.72 | 41.67 | 0.67 |
| 43 | 18-Mar | 113.70 | 118.17 | 113.22 | 117.70 | 115.91 | 4.59 | 89,847.54 | 8,340,695 | 1.84 | 3,838,555 | 2.99 | 44.49 | 0.73 |
| 44 | 17-Mar | 114.36 | 114.70 | 112.17 | 112.54 | 113.06 | -1.02 | 85,908.60 | 4,665,777 | 1.03 | 1,822,479 | 1.42 | 20.60 | 0.35 |
| 45 | 13-Mar | 114.00 | 115.40 | 112.99 | 113.70 | 114.09 | 0.09 | 86,794.10 | 5,896,494 | 1.30 | 2,044,707 | 1.59 | 23.33 | 0.39 |
| 46 | 12-Mar | 115.70 | 115.70 | 112.61 | 113.60 | 113.89 | -1.09 | 86,717.76 | 6,991,957 | 1.54 | 3,262,969 | 2.54 | 37.16 | 0.62 |
| 47 | 11-Mar | 113.17 | 115.39 | 112.40 | 114.85 | 114.08 | 0.59 | 87,671.96 | 6,465,246 | 1.42 | 3,022,572 | 2.36 | 34.48 | 0.58 |
| 48 | 10-Mar | 117.41 | 118.76 | 112.85 | 114.18 | 116.32 | -3.06 | 87,160.51 | 7,313,320 | 1.61 | 2,688,354 | 2.09 | 31.27 | 0.51 |
| 49 | 07-Mar | 116.80 | 118.00 | 116.49 | 117.78 | 117.40 | 0.75 | 89,908.61 | 6,559,818 | 1.45 | 2,370,033 | 1.85 | 27.82 | 0.45 |
| 50 | 06-Mar | 117.91 | 118.25 | 116.45 | 116.90 | 117.02 | 0.80 | 89,236.85 | 5,960,499 | 1.31 | 2,303,807 | 1.80 | 26.96 | 0.44 |
| 51 | 05-Mar | 112.67 | 116.88 | 112.46 | 115.97 | 115.61 | 2.93 | 88,526.92 | 11,020,030 | 2.43 | 4,045,226 | 3.15 | 46.77 | 0.77 |
| 52 | 04-Mar | 108.00 | 113.90 | 107.60 | 112.67 | 112.17 | 3.30 | 86,007.83 | 14,949,162 | 3.29 | 4,218,637 | 3.29 | 47.32 | 0.81 |
| 53 | 03-Mar | 112.10 | 113.37 | 107.91 | 109.07 | 109.49 | -2.70 | 83,259.74 | 7,583,589 | 1.67 | 1,641,697 | 1.28 | 17.97 | 0.31 |
| 54 | 28-Feb | 114.29 | 114.55 | 110.02 | 112.10 | 112.10 | -2.63 | 85,572.72 | 15,250,390 | 3.36 | 6,915,737 | 5.39 | 77.53 | 1.32 |
| 55 | 27-Feb | 116.75 | 117.70 | 114.30 | 115.13 | 115.77 | -1.00 | 87,885.70 | 8,237,385 | 1.81 | 3,126,525 | 2.44 | 36.20 | 0.60 |
| 56 | 25-Feb | 117.76 | 118.00 | 115.01 | 116.29 | 116.33 | -0.86 | 88,771.20 | 7,251,739 | 1.60 | 2,036,562 | 1.59 | 23.69 | 0.39 |
| 57 | 24-Feb | 114.60 | 117.67 | 114.01 | 117.30 | 116.06 | 1.40 | 89,542.19 | 7,889,355 | 1.74 | 2,544,357 | 1.98 | 29.53 | 0.49 |
| 58 | 21-Feb | 116.25 | 117.65 | 114.50 | 115.68 | 116.05 | -1.20 | 88,305.55 | 11,773,517 | 2.59 | 4,610,537 | 3.59 | 53.51 | 0.88 |
| 59 | 20-Feb | 114.00 | 118.00 | 113.26 | 117.08 | 116.42 | 1.88 | 89,374.25 | 11,571,444 | 2.55 | 4,192,335 | 3.27 | 48.81 | 0.80 |
| 60 | 19-Feb | 109.39 | 115.30 | 107.86 | 114.92 | 113.63 | 4.73 | 87,725.40 | 14,871,033 | 3.28 | 4,811,248 | 3.75 | 54.67 | 0.92 |
| 61 | 18-Feb | 108.50 | 109.99 | 106.69 | 109.73 | 108.20 | 0.66 | 83,763.55 | 9,400,830 | 2.07 | 3,729,493 | 2.91 | 40.35 | 0.71 |
| 62 | 17-Feb | 109.77 | 109.77 | 106.63 | 109.01 | 108.15 | -0.39 | 83,213.93 | 7,460,353 | 1.64 | 1,592,872 | 1.24 | 17.23 | 0.30 |
| 63 | 14-Feb | 113.51 | 114.00 | 108.21 | 109.44 | 110.49 | -3.17 | 83,542.18 | 8,407,342 | 1.85 | 2,867,116 | 2.23 | 31.68 | 0.55 |
| 64 | 13-Feb | 115.20 | 115.80 | 112.60 | 113.02 | 114.13 | -1.70 | 86,275.01 | 7,964,717 | 1.75 | 3,035,267 | 2.37 | 34.64 | 0.58 |
| 65 | 12-Feb | 111.40 | 115.39 | 109.30 | 114.98 | 112.82 | 3.95 | 87,771.20 | 20,452,128 | 4.51 | 5,912,184 | 4.61 | 66.70 | 1.13 |
| 66 | 11-Feb | 115.00 | 115.97 | 110.05 | 110.61 | 111.92 | -3.69 | 84,435.31 | 13,399,832 | 2.95 | 6,106,168 | 4.76 | 68.34 | 1.17 |
| 67 | 10-Feb | 117.85 | 118.05 | 114.29 | 114.85 | 115.53 | -2.55 | 87,671.96 | 5,737,779 | 1.26 | 2,079,510 | 1.62 | 24.02 | 0.40 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK