| 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 | Low52 Price: 310.65 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 15-Apr-2024 | SHP: 82.4 / 1.8 / 13.7 / 2.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.23 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 452.05 / 351.0 | Week: 452.05 / 414.25 | Day: 434.3 / 416.85 | Float67: 0.88 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 428.00 | 430.25 | 402.10 | 405.05 | 410.98 | -5.54 | 71,061.97 | 537,019 | 2.38 | 255,372 | 3.48 | 10.50 | 0.69 |
| 2 | 03-Apr | 417.30 | 434.30 | 416.85 | 428.80 | 426.59 | 2.08 | 75,228.67 | 814,135 | 3.61 | 276,802 | 3.77 | 11.81 | 0.75 |
| 3 | 02-Apr | 414.15 | 422.35 | 407.05 | 420.05 | 415.79 | 1.38 | 73,693.57 | 453,299 | 2.01 | 153,503 | 2.09 | 6.38 | 0.42 |
| 4 | 01-Apr | 417.55 | 421.70 | 411.00 | 414.35 | 415.57 | -1.60 | 72,693.56 | 337,794 | 1.50 | 138,182 | 1.88 | 5.74 | 0.38 |
| 5 | 28-Mar | 417.10 | 428.25 | 417.10 | 421.10 | 424.14 | 1.02 | 73,877.78 | 499,764 | 2.22 | 158,434 | 2.16 | 6.72 | 0.43 |
| 6 | 27-Mar | 416.90 | 421.65 | 414.25 | 416.85 | 417.10 | -0.79 | 73,132.16 | 769,770 | 3.42 | 464,621 | 6.34 | 19.38 | 1.26 |
| 7 | 26-Mar | 427.00 | 435.00 | 416.25 | 420.15 | 426.56 | -1.68 | 73,711.12 | 504,665 | 2.24 | 137,542 | 1.88 | 5.87 | 0.37 |
| 8 | 25-Mar | 443.00 | 445.25 | 415.30 | 427.35 | 425.49 | -3.29 | 74,974.28 | 1,558,810 | 6.92 | 766,941 | 10.46 | 32.63 | 2.08 |
| 9 | 24-Mar | 444.00 | 452.05 | 435.00 | 441.90 | 441.52 | -0.77 | 77,526.94 | 1,534,287 | 6.81 | 798,890 | 10.89 | 35.27 | 2.17 |
| 10 | 21-Mar | 409.50 | 449.40 | 409.50 | 445.35 | 435.08 | 8.75 | 78,132.20 | 3,601,721 | 15.99 | 1,175,297 | 16.03 | 51.13 | 3.19 |
| 11 | 20-Mar | 420.90 | 423.40 | 407.50 | 409.50 | 411.95 | -2.14 | 71,842.68 | 1,204,255 | 5.35 | 819,139 | 11.17 | 33.74 | 2.22 |
| 12 | 19-Mar | 404.10 | 422.80 | 402.05 | 418.45 | 413.14 | 3.81 | 73,412.87 | 1,053,132 | 4.68 | 391,745 | 5.34 | 16.18 | 1.06 |
| 13 | 18-Mar | 393.35 | 406.00 | 385.65 | 403.10 | 397.60 | 2.94 | 70,719.86 | 1,304,758 | 5.79 | 487,451 | 6.65 | 19.38 | 1.32 |
| 14 | 17-Mar | 384.00 | 394.00 | 380.55 | 391.60 | 388.46 | 1.83 | 68,702.30 | 650,489 | 2.89 | 330,851 | 4.51 | 12.85 | 0.90 |
| 15 | 13-Mar | 379.10 | 390.15 | 370.35 | 384.55 | 379.62 | 1.48 | 67,465.45 | 485,463 | 2.16 | 249,387 | 3.40 | 9.47 | 0.68 |
| 16 | 12-Mar | 376.45 | 385.15 | 374.45 | 378.95 | 379.05 | 0.95 | 66,482.99 | 337,656 | 1.50 | 89,668 | 1.22 | 3.40 | 0.24 |
| 17 | 11-Mar | 373.00 | 378.90 | 368.95 | 375.40 | 374.48 | -0.61 | 65,860.18 | 280,544 | 1.25 | 73,751 | 1.01 | 2.76 | 0.20 |
| 18 | 10-Mar | 382.00 | 384.00 | 373.35 | 377.70 | 379.10 | -1.23 | 66,263.69 | 225,229 | 1.00 | 73,330 | 1.00 | 2.78 | 0.20 |
| 19 | 07-Mar | 388.15 | 392.25 | 380.35 | 382.40 | 385.66 | -1.96 | 67,088.26 | 389,877 | 1.73 | 143,995 | 1.96 | 5.55 | 0.39 |
| 20 | 06-Mar | 392.15 | 396.00 | 385.80 | 390.05 | 389.99 | -0.40 | 68,430.37 | 463,923 | 2.06 | 147,222 | 2.01 | 5.74 | 0.40 |
| 21 | 05-Mar | 382.45 | 393.00 | 378.75 | 391.60 | 388.47 | 2.46 | 68,702.30 | 1,171,167 | 5.20 | 544,443 | 7.42 | 21.15 | 1.48 |
| 22 | 04-Mar | 351.00 | 383.50 | 351.00 | 382.20 | 370.96 | 5.29 | 67,053.17 | 845,540 | 3.75 | 170,599 | 2.33 | 6.33 | 0.46 |
| 23 | 03-Mar | 374.30 | 374.30 | 353.00 | 363.00 | 360.48 | -1.60 | 63,684.00 | 537,965 | 2.39 | 144,446 | 1.97 | 5.21 | 0.39 |
| 24 | 28-Feb | 385.00 | 385.85 | 366.95 | 368.90 | 374.63 | -5.39 | 64,719.82 | 501,590 | 2.23 | 201,322 | 2.75 | 7.54 | 0.55 |
| 25 | 27-Feb | 389.05 | 393.45 | 384.25 | 389.90 | 389.44 | -0.37 | 68,404.06 | 487,989 | 2.17 | 233,718 | 3.19 | 9.10 | 0.63 |
| 26 | 25-Feb | 391.40 | 393.90 | 382.10 | 391.35 | 390.49 | 0.40 | 68,658.44 | 355,286 | 1.58 | 94,853 | 1.29 | 3.70 | 0.26 |
| 27 | 24-Feb | 383.50 | 393.00 | 377.70 | 389.80 | 387.39 | 1.18 | 68,386.51 | 461,802 | 2.05 | 113,925 | 1.55 | 4.41 | 0.31 |
| 28 | 21-Feb | 387.30 | 394.90 | 382.00 | 385.25 | 389.04 | -0.52 | 67,588.26 | 461,664 | 2.05 | 128,072 | 1.75 | 4.98 | 0.35 |
| 29 | 20-Feb | 376.30 | 391.75 | 376.30 | 387.25 | 386.54 | 0.94 | 67,939.14 | 389,517 | 1.73 | 92,487 | 1.26 | 3.57 | 0.25 |
| 30 | 19-Feb | 377.70 | 386.40 | 372.80 | 383.65 | 382.11 | 1.51 | 67,307.56 | 705,746 | 3.13 | 132,470 | 1.81 | 5.06 | 0.36 |
| 31 | 18-Feb | 363.35 | 384.00 | 352.50 | 377.95 | 367.77 | 4.55 | 66,307.55 | 1,172,789 | 5.21 | 297,429 | 4.06 | 10.94 | 0.81 |
| 32 | 17-Feb | 369.95 | 371.95 | 356.00 | 361.50 | 361.54 | -2.06 | 63,421.56 | 780,752 | 3.47 | 168,346 | 2.30 | 6.09 | 0.46 |
| 33 | 14-Feb | 389.00 | 391.35 | 365.20 | 369.10 | 373.22 | -4.54 | 64,754.90 | 600,123 | 2.66 | 194,122 | 2.65 | 7.25 | 0.53 |
| 34 | 13-Feb | 378.95 | 396.90 | 378.95 | 386.65 | 391.63 | 2.36 | 67,833.88 | 1,169,135 | 5.19 | 332,051 | 4.53 | 13.00 | 0.90 |
| 35 | 12-Feb | 383.95 | 387.75 | 364.75 | 377.75 | 375.76 | -0.81 | 66,272.46 | 817,666 | 3.63 | 196,278 | 2.68 | 7.38 | 0.53 |
| 36 | 11-Feb | 401.30 | 401.95 | 379.00 | 380.85 | 386.17 | -5.11 | 66,816.32 | 455,546 | 2.02 | 187,416 | 2.56 | 7.24 | 0.51 |
| 37 | 10-Feb | 419.60 | 419.60 | 397.80 | 401.35 | 404.09 | -4.12 | 70,412.84 | 507,807 | 2.25 | 203,670 | 2.78 | 8.23 | 0.55 |
| 38 | 07-Feb | 417.00 | 425.25 | 414.00 | 418.60 | 418.62 | 0.72 | 73,439.18 | 1,277,063 | 5.67 | 666,674 | 9.09 | 27.91 | 1.81 |
| 39 | 06-Feb | 413.20 | 421.50 | 408.80 | 415.60 | 417.69 | 1.84 | 72,912.86 | 1,408,561 | 6.25 | 639,276 | 8.72 | 26.70 | 1.74 |
| 40 | 05-Feb | 404.65 | 411.55 | 402.00 | 408.10 | 407.01 | 1.67 | 71,597.06 | 849,690 | 3.77 | 364,622 | 4.97 | 14.84 | 0.99 |
| 41 | 04-Feb | 389.90 | 411.95 | 389.90 | 401.40 | 403.40 | 3.36 | 70,421.62 | 1,740,019 | 7.73 | 282,074 | 3.85 | 11.38 | 0.77 |
| 42 | 03-Feb | 386.35 | 401.45 | 374.00 | 388.35 | 383.93 | -3.93 | 68,132.12 | 2,541,231 | 11.28 | 996,012 | 13.58 | 38.24 | 2.70 |
| 43 | 01-Feb | 411.45 | 421.85 | 401.65 | 404.25 | 411.20 | -1.75 | 70,921.62 | 1,188,621 | 5.28 | 225,040 | 3.07 | 9.25 | 0.61 |
| 44 | 31-Jan | 405.95 | 418.70 | 401.15 | 411.45 | 412.26 | 2.68 | 72,184.79 | 1,026,769 | 4.56 | 350,072 | 4.77 | 14.43 | 0.95 |
| 45 | 30-Jan | 406.00 | 414.55 | 397.95 | 400.70 | 406.28 | -1.05 | 70,298.81 | 556,886 | 2.47 | 108,774 | 1.48 | 4.42 | 0.30 |
| 46 | 29-Jan | 396.05 | 407.40 | 392.25 | 404.95 | 403.14 | 3.42 | 71,044.43 | 561,879 | 2.49 | 120,097 | 1.64 | 4.84 | 0.33 |
| 47 | 28-Jan | 402.00 | 406.80 | 382.95 | 391.55 | 392.35 | -1.87 | 68,693.53 | 1,149,835 | 5.11 | 170,698 | 2.33 | 6.70 | 0.46 |
| 48 | 27-Jan | 416.95 | 416.95 | 394.95 | 399.00 | 402.26 | -5.08 | 70,000.00 | 1,128,507 | 5.01 | 458,148 | 6.25 | 18.43 | 1.24 |
| 49 | 24-Jan | 439.00 | 440.75 | 415.15 | 420.35 | 425.67 | -4.35 | 73,746.20 | 764,820 | 3.40 | 248,555 | 3.39 | 10.58 | 0.67 |
| 50 | 23-Jan | 425.80 | 441.50 | 422.20 | 439.45 | 435.18 | 3.72 | 77,097.11 | 974,662 | 4.33 | 292,760 | 3.99 | 12.74 | 0.65 |
| 51 | 22-Jan | 438.50 | 442.70 | 417.05 | 423.10 | 423.99 | -2.78 | 74,228.66 | 927,668 | 4.12 | 269,922 | 3.68 | 11.44 | 0.60 |
| 52 | 21-Jan | 452.30 | 458.70 | 432.15 | 434.85 | 443.57 | -3.84 | 76,290.08 | 1,361,279 | 6.04 | 413,152 | 5.63 | 18.33 | 0.92 |
| 53 | 20-Jan | 439.95 | 454.00 | 435.50 | 451.55 | 447.84 | 3.07 | 79,219.93 | 1,269,927 | 5.64 | 330,527 | 4.51 | 14.80 | 0.74 |
| 54 | 17-Jan | 429.55 | 444.25 | 427.00 | 437.70 | 435.84 | 1.67 | 76,790.09 | 1,244,210 | 5.52 | 249,982 | 3.41 | 10.90 | 0.56 |
| 55 | 16-Jan | 419.00 | 439.35 | 419.00 | 430.40 | 433.08 | 3.54 | 75,509.38 | 2,331,850 | 10.35 | 510,231 | 6.96 | 22.10 | 1.14 |
| 56 | 15-Jan | 425.65 | 428.30 | 412.50 | 415.15 | 417.49 | -1.96 | 72,833.92 | 934,201 | 4.15 | 201,286 | 2.74 | 8.40 | 0.45 |
| 57 | 14-Jan | 415.00 | 425.75 | 409.20 | 423.30 | 417.67 | 3.71 | 74,263.75 | 1,981,825 | 8.80 | 512,556 | 6.99 | 21.41 | 1.14 |
| 58 | 13-Jan | 416.00 | 431.60 | 405.50 | 407.60 | 417.67 | -5.39 | 71,509.34 | 1,910,671 | 8.48 | 344,572 | 4.70 | 14.39 | 0.77 |
| 59 | 10-Jan | 460.65 | 463.65 | 426.30 | 429.55 | 443.16 | -8.23 | 75,360.25 | 2,268,906 | 10.07 | 570,584 | 7.78 | 25.29 | 1.27 |
| 60 | 09-Jan | 446.70 | 475.95 | 441.15 | 464.90 | 461.43 | 3.91 | 81,562.06 | 6,269,185 | 27.83 | 889,473 | 12.13 | 41.04 | 1.98 |
| 61 | 08-Jan | 451.00 | 461.45 | 442.10 | 446.70 | 449.35 | -1.33 | 78,369.05 | 1,300,871 | 5.78 | 272,025 | 3.71 | 12.22 | 0.61 |
| 62 | 07-Jan | 437.10 | 457.50 | 437.10 | 452.65 | 450.54 | 3.89 | 79,412.92 | 2,584,907 | 11.48 | 350,144 | 4.77 | 15.78 | 0.78 |
| 63 | 06-Jan | 459.00 | 459.90 | 431.45 | 435.05 | 442.62 | -5.21 | 76,325.17 | 1,366,307 | 6.07 | 387,696 | 5.29 | 17.16 | 0.86 |
| 64 | 03-Jan | 455.00 | 463.50 | 452.10 | 457.70 | 458.29 | 1.28 | 80,298.89 | 1,574,485 | 6.99 | 417,229 | 5.69 | 19.12 | 0.93 |
| 65 | 02-Jan | 459.00 | 461.65 | 450.55 | 451.85 | 454.69 | -1.48 | 79,272.56 | 1,391,972 | 6.18 | 340,619 | 4.64 | 15.49 | 0.76 |
| 66 | 01-Jan | 447.40 | 471.20 | 444.40 | 458.55 | 457.87 | 3.12 | 80,448.01 | 4,589,823 | 20.38 | 398,697 | 5.44 | 18.26 | 0.89 |
| 67 | 31-Dec | 441.00 | 471.00 | 433.30 | 444.25 | 448.61 | -0.12 | 77,939.22 | 4,979,936 | 22.11 | 639,703 | 8.72 | 28.70 | 1.42 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT