| 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: 389.4; Drift%: -6.23 |
| Industry: Insurance | Face Value: 5; VWAP21: 385.75 | Low52 Price: 347.0 | Barrier: 377.45; Drift%: -2.97 |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 25-Oct-2024 | SHP: 82.4 / 2.12 / 13.29 / 2.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 140 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 398.2 / 367.9 | Week: 403.0 / 385.0 | Day: 377.45 / 364.5 | Sis67: 123 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 376.50 | 377.45 | 364.50 | 366.55 | 369.31 | -1.76 | 64,307.53 | 1,231,939 | 5.23 | 784,879 | 6.67 | 28.99 | 204 |
| 2 | 26-Aug | 379.30 | 380.30 | 372.00 | 373.10 | 375.18 | -1.63 | 65,456.66 | 717,025 | 3.05 | 465,231 | 3.96 | 17.45 | 121 |
| 3 | 25-Aug | 382.60 | 383.90 | 379.00 | 379.30 | 380.59 | -0.39 | 66,544.39 | 588,138 | 2.50 | 394,066 | 3.35 | 15.00 | 103 |
| 4 | 22-Aug | 383.70 | 385.50 | 378.20 | 380.80 | 381.07 | -0.55 | 66,807.55 | 916,943 | 3.89 | 646,156 | 5.49 | 24.62 | 168 |
| 5 | 21-Aug | 391.00 | 398.00 | 382.15 | 382.90 | 388.05 | -1.07 | 67,175.98 | 2,593,820 | 11.02 | 1,275,455 | 10.84 | 49.49 | 332 |
| 6 | 20-Aug | 390.20 | 393.30 | 386.50 | 387.05 | 388.45 | -0.74 | 67,904.05 | 486,405 | 2.07 | 315,379 | 2.68 | 12.25 | 82 |
| 7 | 19-Aug | 392.00 | 395.00 | 388.70 | 389.95 | 390.98 | 0.24 | 68,412.83 | 589,653 | 2.50 | 306,744 | 2.61 | 11.99 | 80 |
| 8 | 18-Aug | 396.00 | 404.05 | 387.75 | 389.00 | 396.45 | 0.71 | 68,246.00 | 1,527,012 | 6.49 | 499,124 | 4.24 | 19.79 | 130 |
| 9 | 14-Aug | 395.05 | 396.05 | 385.00 | 386.25 | 389.04 | -1.93 | 67,763.70 | 621,004 | 2.64 | 387,256 | 3.29 | 15.07 | 101 |
| 10 | 13-Aug | 398.00 | 398.00 | 390.15 | 393.85 | 393.69 | -0.08 | 69,097.04 | 610,523 | 2.59 | 302,113 | 2.57 | 11.89 | 79 |
| 11 | 12-Aug | 400.95 | 401.05 | 392.65 | 394.15 | 396.46 | -1.34 | 69,149.68 | 585,291 | 2.49 | 285,268 | 2.43 | 11.31 | 74 |
| 12 | 11-Aug | 395.00 | 403.00 | 389.40 | 399.50 | 396.38 | 1.59 | 70,088.28 | 1,051,714 | 4.47 | 395,707 | 3.36 | 15.69 | 113 |
| 13 | 08-Aug | 392.00 | 400.00 | 385.60 | 393.25 | 393.85 | 4.14 | 68,991.78 | 4,416,331 | 18.76 | 1,046,433 | 8.90 | 41.21 | 298 |
| 14 | 07-Aug | 380.40 | 383.70 | 373.95 | 377.60 | 378.65 | -0.71 | 66,246.14 | 502,720 | 2.14 | 244,803 | 2.08 | 9.27 | 70 |
| 15 | 06-Aug | 384.15 | 389.20 | 378.35 | 380.30 | 382.34 | -0.73 | 66,719.83 | 327,779 | 1.39 | 117,624 | 1.00 | 4.50 | 34 |
| 16 | 05-Aug | 383.50 | 393.95 | 382.20 | 383.10 | 388.22 | -0.03 | 67,211.06 | 1,126,612 | 4.78 | 282,804 | 2.40 | 10.98 | 81 |
| 17 | 04-Aug | 383.85 | 385.00 | 379.50 | 383.20 | 382.69 | -0.16 | 67,228.61 | 268,513 | 1.14 | 132,646 | 1.13 | 5.08 | 38 |
| 18 | 01-Aug | 395.95 | 396.00 | 382.00 | 383.80 | 386.80 | -2.13 | 67,333.87 | 491,653 | 2.09 | 178,856 | 1.52 | 6.92 | 51 |
| 19 | 31-Jul | 381.00 | 394.65 | 376.90 | 392.15 | 388.43 | 2.67 | 68,798.80 | 2,141,966 | 9.10 | 840,513 | 7.15 | 32.65 | 240 |
| 20 | 30-Jul | 374.00 | 390.85 | 374.00 | 381.95 | 383.06 | 2.83 | 67,009.31 | 3,253,435 | 13.82 | 671,125 | 5.71 | 25.71 | 191 |
| 21 | 29-Jul | 373.00 | 374.50 | 367.90 | 371.45 | 371.05 | 0.27 | 65,167.19 | 297,443 | 1.26 | 153,248 | 1.30 | 5.69 | 44 |
| 22 | 28-Jul | 375.90 | 376.95 | 369.00 | 370.45 | 372.60 | -0.86 | 64,991.75 | 288,112 | 1.22 | 164,434 | 1.40 | 6.13 | 47 |
| 23 | 25-Jul | 381.20 | 381.95 | 372.65 | 373.65 | 376.04 | -1.98 | 65,553.16 | 302,760 | 1.29 | 175,617 | 1.49 | 6.60 | 50 |
| 24 | 24-Jul | 381.00 | 384.85 | 379.30 | 381.20 | 381.61 | 0.16 | 66,877.73 | 246,558 | 1.05 | 139,965 | 1.19 | 5.34 | 40 |
| 25 | 23-Jul | 382.90 | 384.15 | 379.25 | 380.60 | 380.65 | -0.83 | 66,772.46 | 235,454 | 1.00 | 135,957 | 1.16 | 5.18 | 39 |
| 26 | 22-Jul | 382.95 | 388.60 | 379.25 | 383.80 | 384.66 | 0.75 | 67,333.87 | 581,369 | 2.47 | 235,113 | 2.00 | 9.04 | 67 |
| 27 | 21-Jul | 381.15 | 382.95 | 378.10 | 380.95 | 380.77 | -0.41 | 66,833.87 | 466,377 | 1.98 | 315,251 | 2.68 | 12.00 | 90 |
| 28 | 18-Jul | 387.00 | 389.35 | 381.00 | 382.50 | 383.28 | -1.12 | 67,105.80 | 491,665 | 2.09 | 281,048 | 2.39 | 10.77 | 80 |
| 29 | 17-Jul | 393.60 | 394.95 | 385.50 | 386.85 | 387.96 | -1.64 | 67,868.96 | 469,513 | 1.99 | 254,491 | 2.16 | 9.87 | 73 |
| 30 | 16-Jul | 385.30 | 398.20 | 384.15 | 393.30 | 393.54 | 2.08 | 69,000.55 | 1,281,867 | 5.44 | 681,001 | 5.79 | 26.80 | 194 |
| 31 | 15-Jul | 383.40 | 387.90 | 382.05 | 385.30 | 385.82 | 0.64 | 67,597.03 | 1,214,002 | 5.16 | 865,697 | 7.36 | 33.40 | 247 |
| 32 | 14-Jul | 375.80 | 383.35 | 374.00 | 382.85 | 378.08 | 2.03 | 67,167.20 | 1,154,248 | 4.90 | 843,089 | 7.17 | 31.88 | 240 |
| 33 | 11-Jul | 375.40 | 377.55 | 372.05 | 375.25 | 374.03 | -0.42 | 65,833.86 | 493,638 | 2.10 | 238,115 | 2.02 | 8.91 | 68 |
| 34 | 10-Jul | 374.80 | 378.40 | 373.70 | 376.85 | 376.65 | 1.17 | 66,114.56 | 469,998 | 2.00 | 226,119 | 1.92 | 8.52 | 64 |
| 35 | 09-Jul | 373.40 | 375.70 | 370.50 | 372.50 | 371.73 | -0.59 | 65,351.40 | 657,429 | 2.79 | 355,560 | 3.02 | 13.22 | 101 |
| 36 | 08-Jul | 378.50 | 379.95 | 373.50 | 374.70 | 375.88 | -0.98 | 65,737.37 | 462,273 | 1.96 | 252,753 | 2.15 | 9.50 | 72 |
| 37 | 07-Jul | 380.40 | 380.75 | 376.35 | 378.40 | 378.47 | -0.41 | 66,386.50 | 495,890 | 2.11 | 281,126 | 2.39 | 10.64 | 80 |
| 38 | 04-Jul | 378.00 | 381.75 | 377.00 | 379.95 | 379.50 | 0.66 | 66,658.43 | 371,809 | 1.58 | 138,460 | 1.18 | 5.25 | 39 |
| 39 | 03-Jul | 380.80 | 380.95 | 377.00 | 377.45 | 377.66 | -0.57 | 66,219.83 | 893,283 | 3.79 | 645,053 | 5.48 | 24.36 | 184 |
| 40 | 02-Jul | 383.00 | 383.90 | 377.10 | 379.60 | 379.90 | -0.60 | 66,597.02 | 599,697 | 2.55 | 323,752 | 2.75 | 12.30 | 92 |
| 41 | 01-Jul | 386.00 | 389.65 | 380.50 | 381.90 | 383.03 | -0.84 | 67,000.54 | 700,395 | 2.97 | 327,573 | 2.78 | 12.55 | 93 |
| 42 | 30-Jun | 388.85 | 388.85 | 381.50 | 385.15 | 384.62 | -0.39 | 67,570.72 | 804,904 | 3.42 | 282,487 | 2.40 | 10.87 | 81 |
| 43 | 27-Jun | 385.00 | 388.50 | 383.10 | 386.65 | 385.99 | 1.34 | 67,833.88 | 682,155 | 2.90 | 337,329 | 2.87 | 13.02 | 96 |
| 44 | 26-Jun | 387.00 | 391.50 | 379.25 | 381.55 | 382.88 | -0.82 | 66,939.13 | 951,678 | 4.04 | 505,096 | 4.29 | 19.34 | 144 |
| 45 | 25-Jun | 382.50 | 404.40 | 382.50 | 384.70 | 393.65 | 0.96 | 67,491.77 | 3,336,076 | 14.17 | 879,998 | 7.48 | 34.64 | 251 |
| 46 | 24-Jun | 378.95 | 387.00 | 378.95 | 381.05 | 382.56 | 1.22 | 66,851.41 | 1,890,058 | 8.03 | 1,488,826 | 12.66 | 56.96 | 424 |
| 47 | 23-Jun | 373.00 | 378.10 | 373.00 | 376.45 | 375.65 | -0.20 | 66,044.39 | 360,294 | 1.53 | 159,836 | 1.36 | 6.00 | 46 |
| 48 | 20-Jun | 372.00 | 379.45 | 368.50 | 377.20 | 375.98 | 1.68 | 66,175.97 | 861,673 | 3.66 | 429,699 | 3.65 | 16.16 | 122 |
| 49 | 19-Jun | 373.40 | 380.70 | 368.05 | 370.95 | 373.95 | -0.12 | 65,079.47 | 711,755 | 3.02 | 242,188 | 2.06 | 9.06 | 69 |
| 50 | 18-Jun | 381.50 | 382.55 | 370.00 | 371.40 | 374.39 | -2.11 | 65,158.42 | 734,399 | 3.12 | 392,371 | 3.34 | 14.69 | 112 |
| 51 | 17-Jun | 386.00 | 390.95 | 378.20 | 379.40 | 382.01 | -1.95 | 66,561.94 | 804,452 | 3.42 | 475,631 | 4.04 | 18.17 | 136 |
| 52 | 16-Jun | 393.45 | 393.80 | 381.10 | 386.95 | 385.97 | -1.16 | 67,886.51 | 561,205 | 2.38 | 246,789 | 2.10 | 9.53 | 70 |
| 53 | 13-Jun | 387.00 | 393.40 | 384.10 | 391.50 | 388.99 | -0.65 | 68,684.76 | 749,968 | 3.19 | 401,022 | 3.41 | 15.60 | 114 |
| 54 | 12-Jun | 404.60 | 408.75 | 392.95 | 394.05 | 399.49 | -2.66 | 69,132.13 | 822,487 | 3.49 | 468,819 | 3.99 | 18.73 | 134 |
| 55 | 11-Jun | 411.90 | 424.65 | 401.55 | 404.80 | 412.28 | -1.15 | 71,018.11 | 3,231,660 | 13.73 | 1,912,559 | 16.26 | 78.85 | 545 |
| 56 | 10-Jun | 410.85 | 412.45 | 405.25 | 409.50 | 408.56 | 0.40 | 71,842.68 | 543,581 | 2.31 | 260,112 | 2.21 | 10.63 | 74 |
| 57 | 09-Jun | 401.95 | 410.90 | 401.60 | 407.85 | 406.92 | 2.03 | 71,553.20 | 878,346 | 3.73 | 370,863 | 3.15 | 15.09 | 106 |
| 58 | 06-Jun | 400.45 | 404.40 | 396.50 | 399.75 | 400.31 | 0.24 | 70,132.14 | 744,558 | 3.16 | 340,209 | 2.89 | 13.62 | 97 |
| 59 | 05-Jun | 398.50 | 410.65 | 398.00 | 398.80 | 402.69 | -0.01 | 69,965.47 | 905,239 | 3.84 | 379,606 | 3.23 | 15.29 | 108 |
| 60 | 04-Jun | 405.45 | 407.90 | 397.00 | 398.85 | 400.50 | -1.21 | 69,974.24 | 717,133 | 3.05 | 390,224 | 3.32 | 15.63 | 111 |
| 61 | 03-Jun | 410.35 | 411.40 | 401.55 | 403.75 | 406.16 | -1.14 | 70,833.90 | 442,394 | 1.88 | 206,807 | 1.76 | 8.40 | 59 |
| 62 | 02-Jun | 409.45 | 412.35 | 406.00 | 408.40 | 408.80 | -0.78 | 71,649.70 | 432,306 | 1.84 | 201,507 | 1.71 | 8.24 | 57 |
| 63 | 30-May | 407.10 | 415.85 | 399.00 | 411.60 | 406.78 | 0.70 | 72,211.10 | 1,652,374 | 7.02 | 752,952 | 6.40 | 30.63 | 215 |
| 64 | 29-May | 414.10 | 416.75 | 407.05 | 408.75 | 409.77 | -0.79 | 71,711.10 | 608,722 | 2.59 | 282,399 | 2.40 | 11.57 | 80 |
| 65 | 28-May | 418.75 | 425.70 | 410.00 | 412.00 | 417.44 | -1.06 | 72,281.00 | 1,403,689 | 5.96 | 553,721 | 4.71 | 23.11 | 158 |
| 66 | 27-May | 432.00 | 435.80 | 415.00 | 416.40 | 419.86 | -3.50 | 73,053.22 | 1,124,570 | 4.78 | 594,166 | 5.05 | 24.95 | 169 |
| 67 | 26-May | 431.30 | 435.35 | 429.00 | 431.50 | 431.74 | 1.03 | 75,702.36 | 542,011 | 2.30 | 244,023 | 2.07 | 10.54 | 70 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT