| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 158.65 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 4,425 | High52 Date: 03-Jun-2025 | Bumper: 150.65; Drift%: -4.81 |
| Industry: Banks | Face Value: 10; VWAP21: 147.63 | 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 | SiS14: 97 | ||||
| High/Low Price | Quarter: 128.59 / 100.81 | Month: 147.9 / 114.5 | Week: 155.9 / 149.51 | Day: 145.86 / 142.9 | Sis67: 113 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 143.86 | 145.86 | 142.90 | 143.74 | 144.21 | -0.08 | 109,725.45 | 9,203,997 | 2.03 | 2,454,943 | 1.91 | 35.40 | 49 |
| 2 | 10-Jul | 145.00 | 145.59 | 143.28 | 143.86 | 144.41 | -0.50 | 109,817.05 | 7,844,092 | 1.73 | 3,046,296 | 2.37 | 43.99 | 61 |
| 3 | 09-Jul | 147.85 | 147.85 | 141.54 | 144.59 | 144.03 | -3.77 | 110,374.30 | 30,348,078 | 6.69 | 7,628,548 | 5.94 | 109.87 | 154 |
| 4 | 08-Jul | 151.65 | 153.43 | 148.91 | 150.25 | 150.65 | -1.26 | 114,694.92 | 9,262,309 | 2.04 | 4,054,946 | 3.16 | 61.09 | 82 |
| 5 | 07-Jul | 152.53 | 154.59 | 151.45 | 152.17 | 152.63 | -0.60 | 116,160.58 | 7,350,311 | 1.62 | 3,504,136 | 2.73 | 53.48 | 71 |
| 6 | 04-Jul | 151.97 | 153.70 | 151.36 | 153.09 | 152.72 | 0.99 | 116,862.87 | 9,090,399 | 2.00 | 4,727,942 | 3.68 | 72.21 | 95 |
| 7 | 03-Jul | 153.40 | 154.40 | 150.36 | 151.59 | 151.84 | -1.17 | 115,717.83 | 7,183,438 | 1.58 | 2,868,397 | 2.24 | 43.55 | 58 |
| 8 | 02-Jul | 154.64 | 155.90 | 152.05 | 153.39 | 154.01 | -0.81 | 117,091.88 | 8,256,586 | 1.82 | 3,041,796 | 2.37 | 46.85 | 61 |
| 9 | 01-Jul | 153.41 | 155.40 | 150.65 | 154.64 | 153.07 | 0.68 | 118,046.08 | 16,061,426 | 3.54 | 6,021,646 | 4.69 | 92.17 | 121 |
| 10 | 30-Jun | 149.94 | 155.00 | 149.51 | 153.60 | 153.69 | 3.05 | 117,252.18 | 21,423,582 | 4.72 | 8,521,738 | 6.64 | 130.97 | 172 |
| 11 | 27-Jun | 148.50 | 151.90 | 147.64 | 149.06 | 150.18 | 0.63 | 113,786.53 | 14,926,048 | 3.29 | 6,854,311 | 5.34 | 102.94 | 138 |
| 12 | 26-Jun | 145.80 | 148.50 | 144.26 | 148.12 | 146.54 | 2.65 | 113,068.97 | 10,113,786 | 2.23 | 3,981,050 | 3.10 | 58.34 | 80 |
| 13 | 25-Jun | 146.50 | 147.30 | 143.92 | 144.30 | 145.10 | -1.90 | 110,152.93 | 10,013,520 | 2.21 | 4,802,027 | 3.74 | 69.68 | 97 |
| 14 | 24-Jun | 145.00 | 148.78 | 144.94 | 147.09 | 147.19 | 2.98 | 112,282.70 | 13,483,665 | 2.97 | 5,584,966 | 4.35 | 82.21 | 113 |
| 15 | 23-Jun | 141.50 | 144.36 | 141.50 | 142.84 | 143.09 | -0.45 | 109,038.42 | 5,731,153 | 1.26 | 2,142,792 | 1.67 | 30.66 | 43 |
| 16 | 20-Jun | 139.55 | 145.30 | 139.55 | 143.48 | 143.12 | 2.72 | 109,526.97 | 14,071,542 | 3.10 | 6,488,801 | 5.06 | 92.87 | 131 |
| 17 | 19-Jun | 143.20 | 143.89 | 138.32 | 139.68 | 140.39 | -3.08 | 106,626.20 | 11,149,993 | 2.46 | 5,103,253 | 3.98 | 71.64 | 103 |
| 18 | 18-Jun | 144.96 | 145.95 | 143.33 | 144.12 | 144.57 | -0.58 | 110,015.52 | 6,855,826 | 1.51 | 2,990,782 | 2.33 | 43.24 | 60 |
| 19 | 17-Jun | 147.11 | 148.42 | 144.50 | 144.96 | 146.07 | -1.37 | 110,656.75 | 6,045,765 | 1.33 | 2,325,877 | 1.81 | 33.97 | 47 |
| 20 | 16-Jun | 146.24 | 147.21 | 143.32 | 146.97 | 145.99 | 0.50 | 112,191.10 | 7,916,581 | 1.74 | 3,499,740 | 2.73 | 51.09 | 71 |
| 21 | 13-Jun | 145.00 | 148.61 | 145.00 | 146.24 | 146.76 | -2.83 | 111,633.85 | 8,319,533 | 1.83 | 2,899,473 | 2.26 | 42.55 | 58 |
| 22 | 12-Jun | 153.47 | 153.50 | 150.00 | 150.50 | 151.56 | -1.52 | 114,885.76 | 8,903,203 | 1.96 | 3,754,829 | 2.93 | 56.91 | 76 |
| 23 | 11-Jun | 155.00 | 155.10 | 151.40 | 152.82 | 153.65 | -0.97 | 116,656.76 | 8,389,032 | 1.85 | 4,214,810 | 3.28 | 64.76 | 85 |
| 24 | 10-Jun | 155.44 | 155.87 | 153.00 | 154.31 | 154.23 | -0.70 | 117,794.17 | 7,508,565 | 1.65 | 2,810,531 | 2.19 | 43.35 | 57 |
| 25 | 09-Jun | 153.94 | 158.07 | 153.55 | 155.39 | 156.07 | 1.38 | 118,618.60 | 11,992,732 | 2.64 | 4,763,171 | 3.71 | 74.34 | 96 |
| 26 | 06-Jun | 153.70 | 155.39 | 149.48 | 153.28 | 153.07 | 0.48 | 117,007.91 | 22,446,550 | 4.94 | 8,806,377 | 6.86 | 134.80 | 177 |
| 27 | 05-Jun | 153.78 | 154.35 | 151.38 | 152.55 | 152.69 | -0.39 | 116,450.65 | 8,518,868 | 1.88 | 3,302,081 | 2.57 | 50.42 | 67 |
| 28 | 04-Jun | 152.00 | 154.12 | 149.12 | 153.15 | 152.30 | 1.00 | 116,908.67 | 17,580,356 | 3.87 | 7,506,920 | 5.85 | 114.33 | 151 |
| 29 | 03-Jun | 153.50 | 158.65 | 151.00 | 151.64 | 154.55 | -1.00 | 115,756.00 | 38,496,702 | 8.48 | 15,989,908 | 12.46 | 247.12 | 322 |
| 30 | 02-Jun | 149.00 | 154.39 | 148.00 | 153.17 | 152.26 | 4.35 | 116,923.94 | 36,376,375 | 8.01 | 16,665,402 | 12.99 | 253.75 | 336 |
| 31 | 30-May | 141.25 | 147.90 | 140.47 | 146.79 | 145.57 | 4.03 | 112,053.70 | 31,496,993 | 6.94 | 17,369,826 | 13.53 | 252.85 | 350 |
| 32 | 29-May | 143.90 | 143.99 | 140.15 | 141.11 | 141.48 | -1.34 | 107,717.81 | 5,582,187 | 1.23 | 2,031,765 | 1.58 | 28.75 | 41 |
| 33 | 28-May | 140.11 | 143.39 | 140.11 | 143.02 | 142.31 | 1.37 | 109,175.83 | 11,359,310 | 2.50 | 5,040,505 | 3.93 | 71.73 | 102 |
| 34 | 27-May | 140.00 | 141.30 | 138.90 | 141.09 | 140.41 | 0.48 | 107,702.54 | 8,673,950 | 1.91 | 4,020,914 | 3.13 | 56.46 | 81 |
| 35 | 26-May | 140.50 | 141.55 | 139.25 | 140.41 | 140.48 | -0.01 | 107,183.46 | 9,018,108 | 1.99 | 4,362,736 | 3.40 | 61.29 | 88 |
| 36 | 23-May | 139.50 | 141.60 | 139.50 | 140.43 | 140.86 | 0.35 | 107,198.72 | 13,812,756 | 3.04 | 7,520,244 | 5.86 | 105.93 | 152 |
| 37 | 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 | 97 |
| 38 | 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 | 108 |
| 39 | 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 | 273 |
| 40 | 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 | 170 |
| 41 | 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 | 47 |
| 42 | 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 | 131 |
| 43 | 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 | 201 |
| 44 | 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 | 217 |
| 45 | 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 | 169 |
| 46 | 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 | 250 |
| 47 | 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 | 106 |
| 48 | 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 | 93 |
| 49 | 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 | 104 |
| 50 | 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 | 25 |
| 51 | 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 | 31 |
| 52 | 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 | 78 |
| 53 | 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 | 95 |
| 54 | 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 | 73 |
| 55 | 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 | 93 |
| 56 | 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 | 80 |
| 57 | 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 | 158 |
| 58 | 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 | 171 |
| 59 | 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 | 86 |
| 60 | 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 | 48 |
| 61 | 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 | 95 |
| 62 | 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 | 80 |
| 63 | 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 | 55 |
| 64 | 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 | 58 |
| 65 | 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 | 82 |
| 66 | 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 | 87 |
| 67 | 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 | 189 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK