| Macro-sector: Financial Services | Band: 20 | High52 Price: 453.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 30-Apr-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 5; VWAP21: 367.48 | Low52 Price: 350.25 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 09-Mar-2026 | SHP: 82.4 / 2.12 / 13.32 / 2.16 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 394.0 / 361.3 | Week: 396.75 / 380.35 | Day: 389.9 / 380.8 | Sis67: 59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 381.05 | 389.90 | 380.80 | 381.95 | 384.16 | -0.91 | 67,009.31 | 213,258 | 1.36 | 100,853 | 1.43 | 3.87 | 27 |
| 2 | 06-Apr | 376.00 | 392.65 | 370.10 | 385.45 | 386.87 | 1.82 | 67,623.35 | 646,163 | 4.11 | 225,067 | 3.20 | 8.71 | 59 |
| 3 | 02-Apr | 371.45 | 382.00 | 363.15 | 378.55 | 372.43 | -0.41 | 66,412.81 | 320,182 | 2.04 | 94,112 | 1.34 | 3.51 | 25 |
| 4 | 01-Apr | 365.60 | 383.00 | 365.60 | 380.10 | 376.40 | 4.73 | 66,684.74 | 720,984 | 4.59 | 364,535 | 5.18 | 13.72 | 96 |
| 5 | 30-Mar | 358.55 | 364.35 | 351.20 | 362.95 | 359.72 | -0.03 | 63,675.95 | 668,740 | 4.26 | 338,524 | 4.81 | 12.18 | 89 |
| 6 | 27-Mar | 365.30 | 365.30 | 357.00 | 363.05 | 360.97 | -1.16 | 63,693.49 | 523,504 | 3.33 | 311,265 | 4.42 | 11.24 | 82 |
| 7 | 25-Mar | 359.05 | 368.05 | 359.05 | 367.30 | 365.39 | 2.80 | 64,439.11 | 375,196 | 2.39 | 229,869 | 3.27 | 8.40 | 61 |
| 8 | 24-Mar | 368.40 | 368.40 | 354.00 | 357.30 | 358.40 | -0.24 | 62,684.71 | 294,455 | 1.87 | 149,735 | 2.13 | 5.37 | 40 |
| 9 | 23-Mar | 368.75 | 368.75 | 356.50 | 358.15 | 359.41 | -3.76 | 62,833.84 | 277,202 | 1.76 | 160,600 | 2.28 | 5.77 | 42 |
| 10 | 20-Mar | 362.95 | 374.25 | 361.20 | 372.15 | 369.14 | 3.13 | 65,290.00 | 429,312 | 2.73 | 228,110 | 3.24 | 8.42 | 60 |
| 11 | 19-Mar | 366.85 | 369.50 | 359.40 | 360.85 | 363.00 | -2.71 | 63,307.52 | 301,411 | 1.92 | 156,782 | 2.23 | 5.00 | 41 |
| 12 | 18-Mar | 366.00 | 376.40 | 366.00 | 370.90 | 372.86 | 0.84 | 65,070.70 | 230,608 | 1.47 | 110,990 | 1.58 | 4.14 | 29 |
| 13 | 17-Mar | 362.65 | 373.25 | 359.15 | 367.80 | 369.13 | 1.45 | 64,526.83 | 326,798 | 2.08 | 148,564 | 2.11 | 5.48 | 39 |
| 14 | 16-Mar | 359.70 | 364.00 | 352.00 | 362.55 | 358.70 | 0.75 | 63,605.77 | 366,791 | 2.34 | 194,453 | 2.76 | 6.98 | 51 |
| 15 | 13-Mar | 367.00 | 369.30 | 358.50 | 359.85 | 363.24 | -2.56 | 63,132.08 | 218,321 | 1.39 | 118,909 | 1.69 | 4.32 | 31 |
| 16 | 12-Mar | 364.00 | 372.50 | 360.20 | 369.30 | 367.89 | 0.86 | 64,789.99 | 168,333 | 1.07 | 75,021 | 1.07 | 2.76 | 20 |
| 17 | 11-Mar | 366.85 | 373.25 | 365.10 | 366.15 | 369.04 | -0.20 | 64,237.36 | 173,106 | 1.10 | 70,400 | 1.00 | 2.60 | 19 |
| 18 | 10-Mar | 369.00 | 370.00 | 363.20 | 366.90 | 366.79 | 0.14 | 64,368.94 | 192,206 | 1.22 | 83,554 | 1.19 | 3.06 | 22 |
| 19 | 09-Mar | 356.00 | 369.00 | 350.25 | 366.40 | 362.31 | 0.78 | 64,281.22 | 575,332 | 3.66 | 284,830 | 4.05 | 10.32 | 75 |
| 20 | 06-Mar | 368.40 | 370.25 | 362.55 | 363.55 | 366.74 | -0.80 | 63,781.21 | 157,073 | 1.00 | 70,595 | 1.00 | 2.59 | 19 |
| 21 | 05-Mar | 365.80 | 369.00 | 360.85 | 366.50 | 364.49 | 0.96 | 64,298.76 | 262,321 | 1.67 | 116,610 | 1.66 | 4.25 | 31 |
| 22 | 04-Mar | 369.00 | 369.95 | 361.30 | 363.00 | 363.28 | -2.54 | 63,684.00 | 343,058 | 2.18 | 188,249 | 2.67 | 6.84 | 50 |
| 23 | 02-Mar | 373.00 | 378.00 | 369.50 | 372.45 | 373.53 | -2.77 | 65,342.63 | 345,893 | 2.20 | 164,750 | 2.34 | 6.15 | 43 |
| 24 | 27-Feb | 388.15 | 388.75 | 380.35 | 383.05 | 383.61 | -1.50 | 67,202.29 | 319,784 | 2.04 | 213,928 | 3.04 | 8.21 | 56 |
| 25 | 26-Feb | 392.00 | 396.75 | 385.45 | 388.90 | 390.03 | -0.59 | 68,228.62 | 404,087 | 2.57 | 230,641 | 3.28 | 9.00 | 61 |
| 26 | 25-Feb | 386.10 | 392.80 | 386.00 | 391.20 | 390.88 | 1.32 | 68,632.13 | 387,571 | 2.47 | 220,785 | 3.14 | 8.63 | 58 |
| 27 | 24-Feb | 387.05 | 392.40 | 383.80 | 386.10 | 388.58 | -0.96 | 67,737.38 | 536,108 | 3.41 | 285,448 | 4.05 | 11.09 | 75 |
| 28 | 23-Feb | 383.75 | 390.75 | 382.15 | 389.85 | 387.91 | 2.38 | 68,395.28 | 446,401 | 2.84 | 248,808 | 3.53 | 9.65 | 66 |
| 29 | 20-Feb | 380.00 | 382.60 | 376.00 | 380.80 | 379.94 | 0.08 | 66,807.55 | 298,601 | 1.90 | 169,312 | 2.40 | 6.43 | 45 |
| 30 | 19-Feb | 387.00 | 389.25 | 378.35 | 380.50 | 383.41 | -1.22 | 66,754.92 | 200,429 | 1.28 | 105,697 | 1.50 | 4.05 | 28 |
| 31 | 18-Feb | 386.10 | 389.75 | 381.00 | 385.20 | 384.48 | -1.03 | 67,579.49 | 292,582 | 1.86 | 148,094 | 2.10 | 5.69 | 39 |
| 32 | 17-Feb | 384.95 | 391.70 | 384.65 | 389.20 | 388.43 | 0.89 | 68,281.25 | 272,921 | 1.74 | 127,862 | 1.82 | 4.97 | 34 |
| 33 | 16-Feb | 390.60 | 390.60 | 384.45 | 385.75 | 386.73 | -1.24 | 67,675.98 | 286,535 | 1.82 | 146,108 | 2.08 | 5.65 | 39 |
| 34 | 13-Feb | 387.05 | 394.80 | 383.20 | 390.60 | 389.65 | -0.57 | 68,526.86 | 694,021 | 4.42 | 328,941 | 4.67 | 12.82 | 87 |
| 35 | 12-Feb | 393.95 | 394.30 | 384.05 | 392.85 | 389.97 | -0.10 | 68,921.60 | 542,910 | 3.46 | 242,370 | 3.44 | 9.45 | 64 |
| 36 | 11-Feb | 398.85 | 399.00 | 392.10 | 393.25 | 394.24 | -1.28 | 68,991.78 | 506,237 | 3.22 | 261,866 | 3.72 | 10.32 | 69 |
| 37 | 10-Feb | 383.85 | 400.30 | 382.30 | 398.35 | 394.75 | 3.74 | 69,886.52 | 1,458,486 | 9.29 | 697,480 | 9.91 | 27.53 | 184 |
| 38 | 09-Feb | 373.05 | 388.30 | 373.05 | 384.00 | 383.57 | 0.91 | 67,368.00 | 919,655 | 5.85 | 483,209 | 6.86 | 18.53 | 128 |
| 39 | 06-Feb | 373.10 | 383.90 | 371.30 | 380.55 | 379.47 | 2.00 | 66,763.69 | 913,822 | 5.82 | 314,804 | 4.47 | 11.95 | 75 |
| 40 | 05-Feb | 370.10 | 375.50 | 369.60 | 373.10 | 372.78 | -0.25 | 65,456.66 | 313,930 | 2.00 | 171,492 | 2.44 | 6.39 | 41 |
| 41 | 04-Feb | 370.55 | 374.95 | 367.85 | 374.05 | 372.23 | 0.94 | 65,623.33 | 299,778 | 1.91 | 168,782 | 2.40 | 6.28 | 40 |
| 42 | 03-Feb | 375.50 | 377.40 | 368.80 | 370.55 | 371.35 | -0.07 | 65,009.29 | 295,028 | 1.88 | 153,934 | 2.19 | 5.72 | 37 |
| 43 | 02-Feb | 373.50 | 374.05 | 365.85 | 370.80 | 369.92 | -1.62 | 65,053.15 | 385,759 | 2.46 | 224,172 | 3.18 | 8.29 | 53 |
| 44 | 01-Feb | 378.05 | 381.50 | 373.40 | 376.90 | 378.83 | -0.30 | 66,123.34 | 369,292 | 2.35 | 186,260 | 2.65 | 7.06 | 44 |
| 45 | 30-Jan | 370.00 | 378.75 | 367.00 | 378.05 | 375.60 | 1.18 | 66,325.09 | 551,438 | 3.51 | 368,806 | 5.24 | 13.85 | 88 |
| 46 | 29-Jan | 375.00 | 378.30 | 371.75 | 373.65 | 374.20 | -0.45 | 65,553.16 | 327,964 | 2.09 | 191,992 | 2.73 | 7.18 | 46 |
| 47 | 28-Jan | 372.45 | 377.00 | 368.30 | 375.35 | 372.47 | 0.60 | 65,851.40 | 543,826 | 3.46 | 337,498 | 4.79 | 12.57 | 80 |
| 48 | 27-Jan | 368.00 | 377.25 | 360.20 | 373.10 | 368.34 | 0.67 | 65,456.66 | 875,344 | 5.57 | 472,464 | 6.71 | 17.40 | 112 |
| 49 | 23-Jan | 378.00 | 378.55 | 368.60 | 370.60 | 373.07 | -2.14 | 65,018.06 | 559,088 | 3.56 | 279,124 | 3.96 | 10.41 | 66 |
| 50 | 22-Jan | 371.50 | 381.20 | 359.10 | 378.70 | 374.08 | 2.27 | 66,439.13 | 710,654 | 4.52 | 336,892 | 4.79 | 12.60 | 80 |
| 51 | 21-Jan | 363.05 | 371.00 | 359.65 | 370.30 | 367.47 | 1.24 | 64,965.43 | 668,501 | 4.26 | 382,320 | 5.43 | 14.05 | 91 |
| 52 | 20-Jan | 364.65 | 368.40 | 362.45 | 365.75 | 365.89 | 0.49 | 64,167.18 | 553,291 | 3.52 | 321,388 | 4.57 | 11.76 | 76 |
| 53 | 19-Jan | 359.90 | 366.95 | 358.00 | 363.95 | 363.03 | 1.08 | 63,851.39 | 440,119 | 2.80 | 258,022 | 3.67 | 9.37 | 61 |
| 54 | 16-Jan | 364.50 | 365.05 | 359.00 | 360.05 | 361.06 | -1.22 | 63,167.17 | 766,601 | 4.88 | 574,321 | 8.16 | 20.74 | 136 |
| 55 | 14-Jan | 366.55 | 369.50 | 364.05 | 364.50 | 365.77 | -0.56 | 63,947.88 | 225,968 | 1.44 | 112,885 | 1.60 | 4.13 | 27 |
| 56 | 13-Jan | 372.90 | 374.75 | 366.00 | 366.55 | 369.59 | -0.72 | 64,307.53 | 274,802 | 1.75 | 135,679 | 1.93 | 5.01 | 32 |
| 57 | 12-Jan | 368.70 | 371.00 | 361.30 | 369.20 | 366.43 | 0.72 | 64,772.45 | 354,258 | 2.26 | 159,867 | 2.27 | 5.86 | 38 |
| 58 | 09-Jan | 369.00 | 370.60 | 362.70 | 366.55 | 366.57 | -0.89 | 64,307.53 | 472,519 | 3.01 | 222,550 | 3.16 | 8.16 | 53 |
| 59 | 08-Jan | 372.85 | 373.45 | 366.00 | 369.85 | 369.45 | -0.60 | 64,886.48 | 422,710 | 2.69 | 239,447 | 3.40 | 8.85 | 57 |
| 60 | 07-Jan | 373.00 | 374.45 | 370.05 | 372.10 | 372.60 | 0.13 | 65,281.22 | 354,317 | 2.26 | 186,594 | 2.65 | 6.95 | 44 |
| 61 | 06-Jan | 380.05 | 380.15 | 371.00 | 371.60 | 373.93 | -1.76 | 65,193.50 | 298,175 | 1.90 | 190,559 | 2.71 | 7.13 | 45 |
| 62 | 05-Jan | 380.40 | 384.20 | 376.50 | 378.25 | 379.26 | -0.34 | 66,360.18 | 212,419 | 1.35 | 117,571 | 1.67 | 4.46 | 28 |
| 63 | 02-Jan | 378.70 | 382.50 | 377.45 | 379.55 | 379.94 | 0.45 | 66,588.25 | 361,238 | 2.30 | 233,876 | 3.32 | 8.89 | 56 |
| 64 | 01-Jan | 380.75 | 383.75 | 376.35 | 377.85 | 380.12 | -0.77 | 66,290.00 | 202,794 | 1.29 | 95,786 | 1.36 | 3.64 | 23 |
| 65 | 31-Dec | 384.55 | 387.20 | 377.85 | 380.80 | 383.74 | -0.94 | 66,807.55 | 740,660 | 4.72 | 400,390 | 5.69 | 15.36 | 95 |
| 66 | 30-Dec | 367.05 | 394.00 | 367.05 | 384.40 | 378.68 | 4.05 | 67,439.14 | 1,083,284 | 6.90 | 722,951 | 10.27 | 27.38 | 172 |
| 67 | 29-Dec | 370.50 | 373.00 | 366.65 | 369.45 | 370.24 | -0.50 | 64,816.31 | 507,455 | 3.23 | 297,736 | 4.23 | 11.02 | 71 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT