| Macro-sector: Financial Services | Band: 20 | High52 Price: 525.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 20-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 5; VWAP21: 380.17 | Low52 Price: 347.0 | Barrier: 389.65; Drift%: -3.84 |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 25-Oct-2024 | SHP: 82.4 / 1.93 / 13.68 / 2.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 446.8 / 388.45 | Week: 389.65 / 377.0 | Day: 377.55 / 372.05 | Sis67: 110 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 375.40 | 377.55 | 372.05 | 375.25 | 374.03 | -0.42 | 65,833.86 | 493,638 | 2.21 | 238,115 | 2.80 | 8.91 | 68 |
| 2 | 10-Jul | 374.80 | 378.40 | 373.70 | 376.85 | 376.65 | 1.17 | 66,114.56 | 469,998 | 2.11 | 226,119 | 2.65 | 8.52 | 64 |
| 3 | 09-Jul | 373.40 | 375.70 | 370.50 | 372.50 | 371.73 | -0.59 | 65,351.40 | 657,429 | 2.95 | 355,560 | 4.17 | 13.22 | 101 |
| 4 | 08-Jul | 378.50 | 379.95 | 373.50 | 374.70 | 375.88 | -0.98 | 65,737.37 | 462,273 | 2.07 | 252,753 | 2.97 | 9.50 | 72 |
| 5 | 07-Jul | 380.40 | 380.75 | 376.35 | 378.40 | 378.47 | -0.41 | 66,386.50 | 495,890 | 2.22 | 281,126 | 3.30 | 10.64 | 80 |
| 6 | 04-Jul | 378.00 | 381.75 | 377.00 | 379.95 | 379.50 | 0.66 | 66,658.43 | 371,809 | 1.67 | 138,460 | 1.63 | 5.25 | 39 |
| 7 | 03-Jul | 380.80 | 380.95 | 377.00 | 377.45 | 377.66 | -0.57 | 66,219.83 | 893,283 | 4.01 | 645,053 | 7.57 | 24.36 | 184 |
| 8 | 02-Jul | 383.00 | 383.90 | 377.10 | 379.60 | 379.90 | -0.60 | 66,597.02 | 599,697 | 2.69 | 323,752 | 3.80 | 12.30 | 92 |
| 9 | 01-Jul | 386.00 | 389.65 | 380.50 | 381.90 | 383.03 | -0.84 | 67,000.54 | 700,395 | 3.14 | 327,573 | 3.85 | 12.55 | 93 |
| 10 | 30-Jun | 388.85 | 388.85 | 381.50 | 385.15 | 384.62 | -0.39 | 67,570.72 | 804,904 | 3.61 | 282,487 | 3.32 | 10.87 | 81 |
| 11 | 27-Jun | 385.00 | 388.50 | 383.10 | 386.65 | 385.99 | 1.34 | 67,833.88 | 682,155 | 3.06 | 337,329 | 3.96 | 13.02 | 96 |
| 12 | 26-Jun | 387.00 | 391.50 | 379.25 | 381.55 | 382.88 | -0.82 | 66,939.13 | 951,678 | 4.27 | 505,096 | 5.93 | 19.34 | 144 |
| 13 | 25-Jun | 382.50 | 404.40 | 382.50 | 384.70 | 393.65 | 0.96 | 67,491.77 | 3,336,076 | 14.96 | 879,998 | 10.33 | 34.64 | 251 |
| 14 | 24-Jun | 378.95 | 387.00 | 378.95 | 381.05 | 382.56 | 1.22 | 66,851.41 | 1,890,058 | 8.48 | 1,488,826 | 17.48 | 56.96 | 424 |
| 15 | 23-Jun | 373.00 | 378.10 | 373.00 | 376.45 | 375.65 | -0.20 | 66,044.39 | 360,294 | 1.62 | 159,836 | 1.88 | 6.00 | 46 |
| 16 | 20-Jun | 372.00 | 379.45 | 368.50 | 377.20 | 375.98 | 1.68 | 66,175.97 | 861,673 | 3.86 | 429,699 | 5.04 | 16.16 | 122 |
| 17 | 19-Jun | 373.40 | 380.70 | 368.05 | 370.95 | 373.95 | -0.12 | 65,079.47 | 711,755 | 3.19 | 242,188 | 2.84 | 9.06 | 69 |
| 18 | 18-Jun | 381.50 | 382.55 | 370.00 | 371.40 | 374.39 | -2.11 | 65,158.42 | 734,399 | 3.29 | 392,371 | 4.61 | 14.69 | 112 |
| 19 | 17-Jun | 386.00 | 390.95 | 378.20 | 379.40 | 382.01 | -1.95 | 66,561.94 | 804,452 | 3.61 | 475,631 | 5.58 | 18.17 | 136 |
| 20 | 16-Jun | 393.45 | 393.80 | 381.10 | 386.95 | 385.97 | -1.16 | 67,886.51 | 561,205 | 2.52 | 246,789 | 2.90 | 9.53 | 70 |
| 21 | 13-Jun | 387.00 | 393.40 | 384.10 | 391.50 | 388.99 | -0.65 | 68,684.76 | 749,968 | 3.36 | 401,022 | 4.71 | 15.60 | 114 |
| 22 | 12-Jun | 404.60 | 408.75 | 392.95 | 394.05 | 399.49 | -2.66 | 69,132.13 | 822,487 | 3.69 | 468,819 | 5.50 | 18.73 | 134 |
| 23 | 11-Jun | 411.90 | 424.65 | 401.55 | 404.80 | 412.28 | -1.15 | 71,018.11 | 3,231,660 | 14.49 | 1,912,559 | 22.45 | 78.85 | 545 |
| 24 | 10-Jun | 410.85 | 412.45 | 405.25 | 409.50 | 408.56 | 0.40 | 71,842.68 | 543,581 | 2.44 | 260,112 | 3.05 | 10.63 | 74 |
| 25 | 09-Jun | 401.95 | 410.90 | 401.60 | 407.85 | 406.92 | 2.03 | 71,553.20 | 878,346 | 3.94 | 370,863 | 4.35 | 15.09 | 106 |
| 26 | 06-Jun | 400.45 | 404.40 | 396.50 | 399.75 | 400.31 | 0.24 | 70,132.14 | 744,558 | 3.34 | 340,209 | 3.99 | 13.62 | 97 |
| 27 | 05-Jun | 398.50 | 410.65 | 398.00 | 398.80 | 402.69 | -0.01 | 69,965.47 | 905,239 | 4.06 | 379,606 | 4.46 | 15.29 | 108 |
| 28 | 04-Jun | 405.45 | 407.90 | 397.00 | 398.85 | 400.50 | -1.21 | 69,974.24 | 717,133 | 3.22 | 390,224 | 4.58 | 15.63 | 111 |
| 29 | 03-Jun | 410.35 | 411.40 | 401.55 | 403.75 | 406.16 | -1.14 | 70,833.90 | 442,394 | 1.98 | 206,807 | 2.43 | 8.40 | 59 |
| 30 | 02-Jun | 409.45 | 412.35 | 406.00 | 408.40 | 408.80 | -0.78 | 71,649.70 | 432,306 | 1.94 | 201,507 | 2.37 | 8.24 | 57 |
| 31 | 30-May | 407.10 | 415.85 | 399.00 | 411.60 | 406.78 | 0.70 | 72,211.10 | 1,652,374 | 7.41 | 752,952 | 8.84 | 30.63 | 215 |
| 32 | 29-May | 414.10 | 416.75 | 407.05 | 408.75 | 409.77 | -0.79 | 71,711.10 | 608,722 | 2.73 | 282,399 | 3.32 | 11.57 | 80 |
| 33 | 28-May | 418.75 | 425.70 | 410.00 | 412.00 | 417.44 | -1.06 | 72,281.00 | 1,403,689 | 6.29 | 553,721 | 6.50 | 23.11 | 158 |
| 34 | 27-May | 432.00 | 435.80 | 415.00 | 416.40 | 419.86 | -3.50 | 73,053.22 | 1,124,570 | 5.04 | 594,166 | 6.97 | 24.95 | 169 |
| 35 | 26-May | 431.30 | 435.35 | 429.00 | 431.50 | 431.74 | 1.03 | 75,702.36 | 542,011 | 2.43 | 244,023 | 2.86 | 10.54 | 70 |
| 36 | 23-May | 418.00 | 435.50 | 418.00 | 427.10 | 428.63 | 1.56 | 74,930.42 | 980,959 | 4.40 | 301,123 | 3.53 | 12.91 | 86 |
| 37 | 22-May | 436.05 | 436.05 | 418.35 | 420.55 | 425.05 | -3.64 | 73,781.29 | 628,934 | 2.82 | 325,537 | 3.82 | 13.84 | 93 |
| 38 | 21-May | 431.85 | 437.70 | 425.00 | 436.45 | 432.72 | 1.01 | 76,570.79 | 637,801 | 2.86 | 208,359 | 2.45 | 9.02 | 59 |
| 39 | 20-May | 434.85 | 446.00 | 428.05 | 432.10 | 437.64 | -0.29 | 75,807.62 | 1,388,755 | 6.23 | 634,264 | 7.45 | 27.76 | 181 |
| 40 | 19-May | 436.00 | 446.80 | 427.10 | 433.35 | 436.48 | -0.66 | 76,026.92 | 1,345,688 | 6.03 | 502,054 | 5.89 | 21.91 | 136 |
| 41 | 16-May | 418.60 | 437.50 | 417.05 | 436.25 | 430.48 | 3.77 | 76,535.70 | 1,041,257 | 4.67 | 460,527 | 5.41 | 19.82 | 125 |
| 42 | 15-May | 420.00 | 422.90 | 415.00 | 420.40 | 419.13 | 0.65 | 73,754.98 | 413,561 | 1.85 | 172,208 | 2.02 | 7.22 | 47 |
| 43 | 14-May | 419.80 | 420.70 | 414.65 | 417.70 | 417.61 | 0.38 | 73,281.29 | 470,755 | 2.11 | 307,059 | 3.60 | 12.82 | 83 |
| 44 | 13-May | 410.05 | 420.80 | 410.05 | 416.10 | 416.09 | 0.52 | 73,000.58 | 684,221 | 3.07 | 299,575 | 3.52 | 12.47 | 81 |
| 45 | 12-May | 415.10 | 415.10 | 407.50 | 413.95 | 411.91 | 4.96 | 72,623.39 | 424,718 | 1.90 | 194,090 | 2.28 | 7.99 | 53 |
| 46 | 09-May | 396.45 | 399.45 | 388.45 | 394.40 | 393.00 | -2.01 | 69,193.54 | 530,352 | 2.38 | 214,279 | 2.52 | 8.00 | 58 |
| 47 | 08-May | 415.90 | 419.45 | 398.00 | 402.50 | 408.07 | -2.02 | 70,614.60 | 532,864 | 2.39 | 246,690 | 2.90 | 10.07 | 67 |
| 48 | 07-May | 408.50 | 417.60 | 406.00 | 410.80 | 411.92 | 0.56 | 72,070.75 | 624,207 | 2.80 | 234,247 | 2.75 | 9.65 | 64 |
| 49 | 06-May | 427.50 | 435.30 | 406.00 | 408.50 | 418.02 | -4.44 | 71,667.24 | 699,538 | 3.14 | 342,569 | 4.02 | 14.32 | 93 |
| 50 | 05-May | 427.25 | 431.00 | 421.00 | 427.50 | 426.17 | 0.54 | 75,000.60 | 410,308 | 1.84 | 186,541 | 2.19 | 7.95 | 51 |
| 51 | 02-May | 415.10 | 431.95 | 415.10 | 425.20 | 425.29 | 1.93 | 74,597.09 | 882,979 | 3.96 | 327,640 | 3.85 | 13.93 | 89 |
| 52 | 30-Apr | 434.00 | 453.80 | 408.15 | 417.15 | 434.13 | -3.83 | 73,184.80 | 3,442,275 | 15.44 | 860,759 | 10.10 | 37.37 | 234 |
| 53 | 29-Apr | 428.50 | 438.30 | 423.95 | 433.75 | 431.27 | 1.33 | 76,097.10 | 755,528 | 3.39 | 319,897 | 3.76 | 13.80 | 87 |
| 54 | 28-Apr | 422.50 | 430.40 | 415.20 | 428.05 | 424.33 | 0.01 | 75,097.09 | 793,630 | 3.56 | 293,611 | 3.45 | 12.46 | 80 |
| 55 | 25-Apr | 426.50 | 444.70 | 421.65 | 428.00 | 435.35 | 0.46 | 75,088.00 | 4,089,576 | 18.34 | 999,737 | 11.74 | 43.52 | 271 |
| 56 | 24-Apr | 423.90 | 431.90 | 419.00 | 426.05 | 426.01 | 0.31 | 74,746.21 | 1,180,928 | 5.30 | 825,456 | 9.69 | 35.17 | 224 |
| 57 | 23-Apr | 429.45 | 433.00 | 417.05 | 424.75 | 423.43 | -0.60 | 74,518.14 | 701,925 | 3.15 | 296,777 | 3.48 | 12.57 | 81 |
| 58 | 22-Apr | 429.00 | 431.60 | 426.00 | 427.30 | 427.89 | -0.19 | 74,965.51 | 433,353 | 1.94 | 214,492 | 2.52 | 9.18 | 58 |
| 59 | 21-Apr | 429.00 | 429.90 | 421.70 | 428.10 | 426.25 | -0.26 | 75,105.86 | 495,700 | 2.22 | 204,406 | 2.40 | 8.71 | 55 |
| 60 | 17-Apr | 418.90 | 438.60 | 417.05 | 429.20 | 431.08 | 2.84 | 75,298.85 | 2,329,842 | 10.45 | 535,848 | 6.29 | 23.10 | 145 |
| 61 | 16-Apr | 408.05 | 420.50 | 408.05 | 417.35 | 417.37 | 1.35 | 73,219.88 | 448,030 | 2.01 | 215,408 | 2.53 | 8.99 | 58 |
| 62 | 15-Apr | 399.90 | 413.75 | 399.90 | 411.80 | 408.04 | 3.64 | 72,246.19 | 514,816 | 2.31 | 226,139 | 2.65 | 9.23 | 61 |
| 63 | 11-Apr | 407.40 | 407.40 | 395.05 | 397.35 | 398.81 | 0.59 | 69,711.08 | 288,545 | 1.29 | 114,646 | 1.35 | 4.57 | 31 |
| 64 | 09-Apr | 395.50 | 396.60 | 388.65 | 395.00 | 392.90 | -0.97 | 69,298.00 | 222,984 | 1.00 | 85,187 | 1.00 | 3.35 | 23 |
| 65 | 08-Apr | 395.65 | 402.00 | 386.75 | 398.85 | 396.27 | 3.57 | 69,974.24 | 380,401 | 1.71 | 143,967 | 1.69 | 5.70 | 39 |
| 66 | 07-Apr | 371.60 | 389.00 | 368.35 | 385.10 | 380.96 | -4.93 | 67,561.94 | 557,506 | 2.50 | 142,513 | 1.67 | 5.43 | 39 |
| 67 | 04-Apr | 428.00 | 430.25 | 402.10 | 405.05 | 410.98 | -5.54 | 71,061.97 | 537,019 | 2.41 | 255,372 | 3.00 | 10.50 | 69 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT