| 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: 376.65; Drift%: 2.65 |
| Industry: Insurance | Face Value: 5; VWAP21: 382.36 | Low52 Price: 348.0 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 14-Nov-2024 | SHP: 82.4 / 2.12 / 13.1 / 2.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 59 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 380.0 / 355.0 | Week: 388.0 / 372.9 | Day: 388.15 / 383.5 | Sis67: 106 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 387.10 | 388.15 | 383.50 | 386.90 | 386.39 | 0.56 | 67,877.74 | 456,538 | 5.09 | 273,543 | 5.33 | 10.57 | 65 |
| 2 | 11-Nov | 377.50 | 385.80 | 376.65 | 384.75 | 382.35 | 1.68 | 67,500.54 | 476,653 | 5.31 | 268,703 | 5.24 | 10.27 | 70 |
| 3 | 10-Nov | 381.05 | 381.90 | 375.85 | 378.40 | 378.38 | -0.20 | 66,386.50 | 298,264 | 3.32 | 170,030 | 3.31 | 6.43 | 44 |
| 4 | 07-Nov | 373.90 | 382.35 | 366.25 | 379.15 | 374.48 | 1.39 | 66,518.08 | 506,757 | 5.65 | 259,495 | 5.06 | 9.72 | 68 |
| 5 | 06-Nov | 375.20 | 376.80 | 372.15 | 373.95 | 374.15 | -0.51 | 65,605.79 | 305,275 | 3.40 | 194,756 | 3.80 | 7.29 | 51 |
| 6 | 04-Nov | 380.50 | 380.90 | 374.50 | 375.85 | 378.47 | -0.97 | 65,939.12 | 435,931 | 4.86 | 270,203 | 5.27 | 10.23 | 70 |
| 7 | 03-Nov | 374.20 | 380.15 | 372.50 | 379.55 | 377.28 | 1.43 | 66,588.25 | 262,477 | 2.92 | 148,514 | 2.89 | 5.60 | 39 |
| 8 | 31-Oct | 382.80 | 383.60 | 372.90 | 374.20 | 377.53 | -2.25 | 65,649.65 | 560,731 | 6.25 | 389,127 | 7.58 | 14.69 | 101 |
| 9 | 30-Oct | 385.00 | 386.50 | 381.30 | 382.80 | 383.01 | -0.91 | 67,158.43 | 196,901 | 2.19 | 128,665 | 2.51 | 4.93 | 33 |
| 10 | 29-Oct | 383.40 | 387.50 | 383.10 | 386.30 | 385.07 | 0.76 | 67,772.47 | 227,189 | 2.53 | 128,783 | 2.51 | 4.96 | 34 |
| 11 | 28-Oct | 384.40 | 388.00 | 382.30 | 383.40 | 385.11 | -0.66 | 67,263.70 | 183,414 | 2.04 | 101,500 | 1.98 | 3.91 | 26 |
| 12 | 27-Oct | 385.20 | 388.00 | 381.00 | 385.95 | 384.35 | -0.01 | 67,711.07 | 423,317 | 4.72 | 229,634 | 4.47 | 8.83 | 60 |
| 13 | 24-Oct | 387.15 | 390.90 | 383.00 | 386.00 | 386.91 | -0.53 | 67,719.00 | 519,329 | 5.79 | 309,444 | 6.03 | 11.97 | 81 |
| 14 | 23-Oct | 385.70 | 391.80 | 385.35 | 388.05 | 389.12 | 0.40 | 68,079.49 | 696,902 | 7.77 | 331,114 | 6.45 | 12.88 | 86 |
| 15 | 21-Oct | 386.10 | 388.75 | 385.25 | 386.50 | 386.93 | -0.41 | 67,807.56 | 89,748 | 1.00 | 51,315 | 1.00 | 1.99 | 13 |
| 16 | 20-Oct | 384.00 | 390.00 | 381.05 | 388.10 | 386.26 | 1.17 | 68,088.26 | 510,580 | 5.69 | 272,483 | 5.31 | 10.52 | 71 |
| 17 | 17-Oct | 382.55 | 392.50 | 382.35 | 383.60 | 387.99 | -0.72 | 67,298.78 | 1,021,421 | 11.38 | 603,178 | 11.75 | 23.40 | 157 |
| 18 | 16-Oct | 382.05 | 389.90 | 377.50 | 386.40 | 382.72 | 0.98 | 67,790.02 | 1,127,437 | 12.56 | 665,394 | 12.97 | 25.47 | 173 |
| 19 | 15-Oct | 377.20 | 384.35 | 377.20 | 382.65 | 380.85 | 1.51 | 67,132.12 | 496,554 | 5.53 | 287,779 | 5.61 | 10.96 | 75 |
| 20 | 14-Oct | 385.65 | 385.65 | 375.65 | 376.95 | 380.53 | -2.13 | 66,132.11 | 721,913 | 8.04 | 423,449 | 8.25 | 16.11 | 110 |
| 21 | 13-Oct | 380.00 | 386.00 | 376.85 | 385.15 | 381.69 | 0.34 | 67,570.72 | 914,082 | 10.18 | 505,139 | 9.84 | 19.28 | 131 |
| 22 | 10-Oct | 378.55 | 390.90 | 376.10 | 383.85 | 384.70 | 1.49 | 67,342.64 | 1,411,197 | 15.72 | 685,288 | 13.35 | 26.36 | 178 |
| 23 | 09-Oct | 374.15 | 379.60 | 369.65 | 378.20 | 375.17 | 1.08 | 66,351.41 | 732,871 | 8.17 | 416,654 | 8.12 | 15.63 | 108 |
| 24 | 08-Oct | 381.95 | 384.85 | 372.25 | 374.15 | 376.99 | -2.25 | 65,640.88 | 694,853 | 7.74 | 375,066 | 7.31 | 14.14 | 98 |
| 25 | 07-Oct | 380.00 | 391.00 | 380.00 | 382.75 | 385.57 | 0.45 | 67,149.66 | 2,086,123 | 23.24 | 1,008,138 | 19.65 | 38.87 | 262 |
| 26 | 06-Oct | 367.05 | 381.90 | 366.65 | 381.05 | 377.09 | 4.14 | 66,851.41 | 2,034,405 | 22.67 | 1,065,636 | 20.77 | 40.18 | 277 |
| 27 | 03-Oct | 367.50 | 368.55 | 363.60 | 365.90 | 365.35 | -0.11 | 64,193.50 | 844,857 | 9.41 | 646,354 | 12.60 | 23.61 | 168 |
| 28 | 01-Oct | 368.80 | 370.95 | 364.85 | 366.30 | 367.49 | -0.64 | 64,263.67 | 287,098 | 3.20 | 134,285 | 2.62 | 4.93 | 35 |
| 29 | 30-Sep | 363.00 | 369.35 | 362.05 | 368.65 | 366.66 | 1.37 | 64,675.96 | 715,232 | 7.97 | 442,925 | 8.63 | 16.24 | 115 |
| 30 | 29-Sep | 361.10 | 365.80 | 359.15 | 363.65 | 364.07 | 1.10 | 63,798.76 | 594,361 | 6.62 | 334,382 | 6.52 | 12.17 | 87 |
| 31 | 26-Sep | 359.95 | 362.20 | 355.00 | 359.70 | 358.59 | -0.11 | 63,105.77 | 522,014 | 5.82 | 267,838 | 5.22 | 9.60 | 70 |
| 32 | 25-Sep | 363.00 | 365.40 | 358.85 | 360.10 | 362.11 | -0.77 | 63,175.94 | 314,325 | 3.50 | 168,571 | 3.28 | 6.10 | 44 |
| 33 | 24-Sep | 363.95 | 366.00 | 361.75 | 362.90 | 364.29 | -0.19 | 63,667.18 | 415,494 | 4.63 | 230,196 | 4.49 | 8.39 | 60 |
| 34 | 23-Sep | 366.00 | 369.35 | 363.00 | 363.60 | 365.44 | 0.14 | 63,789.98 | 649,197 | 7.23 | 340,927 | 6.64 | 12.46 | 89 |
| 35 | 22-Sep | 371.50 | 371.55 | 362.60 | 363.10 | 366.47 | -0.26 | 63,702.26 | 1,027,641 | 11.45 | 441,269 | 8.60 | 16.17 | 115 |
| 36 | 19-Sep | 365.35 | 365.90 | 362.60 | 364.05 | 363.74 | -0.10 | 63,868.93 | 667,132 | 7.43 | 440,556 | 8.59 | 16.02 | 115 |
| 37 | 18-Sep | 368.10 | 368.50 | 363.30 | 364.40 | 364.93 | -0.40 | 63,930.34 | 620,815 | 6.92 | 382,403 | 7.45 | 13.96 | 100 |
| 38 | 17-Sep | 370.30 | 372.10 | 365.05 | 365.85 | 368.30 | -1.04 | 64,184.72 | 1,167,046 | 13.00 | 848,746 | 16.54 | 31.26 | 221 |
| 39 | 16-Sep | 374.95 | 374.95 | 368.80 | 369.70 | 370.69 | -1.22 | 64,860.17 | 384,225 | 4.28 | 244,851 | 4.77 | 9.08 | 64 |
| 40 | 15-Sep | 370.00 | 375.45 | 368.55 | 374.25 | 373.15 | 1.31 | 65,658.42 | 625,248 | 6.97 | 375,025 | 7.31 | 13.99 | 98 |
| 41 | 12-Sep | 370.25 | 371.90 | 367.05 | 369.40 | 369.35 | -0.20 | 64,807.54 | 434,233 | 4.84 | 192,566 | 3.75 | 7.11 | 50 |
| 42 | 11-Sep | 367.00 | 371.30 | 366.85 | 370.15 | 369.06 | 0.68 | 64,939.12 | 547,713 | 6.10 | 317,500 | 6.19 | 11.72 | 83 |
| 43 | 10-Sep | 366.00 | 368.40 | 365.25 | 367.65 | 367.02 | 0.46 | 64,500.52 | 487,318 | 5.43 | 272,717 | 5.31 | 10.01 | 71 |
| 44 | 09-Sep | 365.00 | 367.70 | 362.70 | 365.95 | 365.27 | -0.12 | 64,202.27 | 498,812 | 5.56 | 201,673 | 3.93 | 7.37 | 52 |
| 45 | 08-Sep | 367.00 | 371.00 | 361.60 | 366.40 | 367.19 | -0.26 | 64,281.22 | 1,093,112 | 12.18 | 569,837 | 11.10 | 20.92 | 148 |
| 46 | 05-Sep | 366.40 | 368.60 | 360.55 | 367.35 | 364.80 | 0.26 | 64,447.88 | 655,091 | 7.30 | 288,917 | 5.63 | 10.54 | 75 |
| 47 | 04-Sep | 376.00 | 380.00 | 364.60 | 366.40 | 371.59 | -1.64 | 64,281.22 | 1,713,588 | 19.09 | 638,968 | 12.45 | 23.74 | 166 |
| 48 | 03-Sep | 373.40 | 376.45 | 370.15 | 372.50 | 372.12 | 0.42 | 65,351.40 | 1,453,185 | 16.19 | 815,408 | 15.89 | 30.34 | 212 |
| 49 | 02-Sep | 373.90 | 376.70 | 369.50 | 370.95 | 371.42 | 0.04 | 65,079.47 | 987,527 | 11.00 | 598,065 | 11.65 | 22.21 | 156 |
| 50 | 01-Sep | 365.45 | 372.45 | 364.15 | 370.80 | 369.30 | 1.97 | 65,053.15 | 624,735 | 6.96 | 299,845 | 5.84 | 11.07 | 78 |
| 51 | 29-Aug | 366.70 | 370.00 | 362.80 | 363.65 | 365.48 | -0.79 | 63,798.76 | 712,750 | 7.94 | 385,416 | 7.51 | 14.09 | 100 |
| 52 | 28-Aug | 376.50 | 377.45 | 364.50 | 366.55 | 369.31 | -1.76 | 64,307.53 | 1,231,939 | 13.73 | 784,879 | 15.30 | 28.99 | 204 |
| 53 | 26-Aug | 379.30 | 380.30 | 372.00 | 373.10 | 375.18 | -1.63 | 65,456.66 | 717,025 | 7.99 | 465,231 | 9.07 | 17.45 | 121 |
| 54 | 25-Aug | 382.60 | 383.90 | 379.00 | 379.30 | 380.59 | -0.39 | 66,544.39 | 588,138 | 6.55 | 394,066 | 7.68 | 15.00 | 103 |
| 55 | 22-Aug | 383.70 | 385.50 | 378.20 | 380.80 | 381.07 | -0.55 | 66,807.55 | 916,943 | 10.22 | 646,156 | 12.59 | 24.62 | 168 |
| 56 | 21-Aug | 391.00 | 398.00 | 382.15 | 382.90 | 388.05 | -1.07 | 67,175.98 | 2,593,820 | 28.90 | 1,275,455 | 24.85 | 49.49 | 332 |
| 57 | 20-Aug | 390.20 | 393.30 | 386.50 | 387.05 | 388.45 | -0.74 | 67,904.05 | 486,405 | 5.42 | 315,379 | 6.15 | 12.25 | 82 |
| 58 | 19-Aug | 392.00 | 395.00 | 388.70 | 389.95 | 390.98 | 0.24 | 68,412.83 | 589,653 | 6.57 | 306,744 | 5.98 | 11.99 | 80 |
| 59 | 18-Aug | 396.00 | 404.05 | 387.75 | 389.00 | 396.45 | 0.71 | 68,246.00 | 1,527,012 | 17.01 | 499,124 | 9.73 | 19.79 | 130 |
| 60 | 14-Aug | 395.05 | 396.05 | 385.00 | 386.25 | 389.04 | -1.93 | 67,763.70 | 621,004 | 6.92 | 387,256 | 7.55 | 15.07 | 101 |
| 61 | 13-Aug | 398.00 | 398.00 | 390.15 | 393.85 | 393.69 | -0.08 | 69,097.04 | 610,523 | 6.80 | 302,113 | 5.89 | 11.89 | 79 |
| 62 | 12-Aug | 400.95 | 401.05 | 392.65 | 394.15 | 396.46 | -1.34 | 69,149.68 | 585,291 | 6.52 | 285,268 | 5.56 | 11.31 | 74 |
| 63 | 11-Aug | 395.00 | 403.00 | 389.40 | 399.50 | 396.38 | 1.59 | 70,088.28 | 1,051,714 | 11.72 | 395,707 | 7.71 | 15.69 | 113 |
| 64 | 08-Aug | 392.00 | 400.00 | 385.60 | 393.25 | 393.85 | 4.14 | 68,991.78 | 4,416,331 | 49.21 | 1,046,433 | 20.39 | 41.21 | 298 |
| 65 | 07-Aug | 380.40 | 383.70 | 373.95 | 377.60 | 378.65 | -0.71 | 66,246.14 | 502,720 | 5.60 | 244,803 | 4.77 | 9.27 | 70 |
| 66 | 06-Aug | 384.15 | 389.20 | 378.35 | 380.30 | 382.34 | -0.73 | 66,719.83 | 327,779 | 3.65 | 117,624 | 2.29 | 4.50 | 34 |
| 67 | 05-Aug | 383.50 | 393.95 | 382.20 | 383.10 | 388.22 | -0.03 | 67,211.06 | 1,126,612 | 12.55 | 282,804 | 5.51 | 10.98 | 81 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT