| 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: 317.25 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 1,754,400,000 | Low52 Date: 04-Jun-2024 | SHP: 82.4 / 1.93 / 13.68 / 2.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.85 | ||||
| High/Low Price | Quarter: 475.95 / 351.0 | Month: 452.05 / 351.0 | Week: 437.5 / 407.5 | Day: 436.05 / 418.35 | Float67: 0.84 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.93 |
| 2 | 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 | 0.59 |
| 3 | 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 | 1.81 |
| 4 | 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 | 1.36 |
| 5 | 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 | 1.25 |
| 6 | 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 | 0.47 |
| 7 | 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 | 0.83 |
| 8 | 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 | 0.81 |
| 9 | 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 | 0.53 |
| 10 | 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 | 0.58 |
| 11 | 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 | 0.67 |
| 12 | 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 | 0.64 |
| 13 | 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 | 0.93 |
| 14 | 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 | 0.51 |
| 15 | 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 | 0.89 |
| 16 | 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 | 2.34 |
| 17 | 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 | 0.87 |
| 18 | 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 | 0.80 |
| 19 | 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 | 2.71 |
| 20 | 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 | 2.24 |
| 21 | 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 | 0.81 |
| 22 | 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 | 0.58 |
| 23 | 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 | 0.55 |
| 24 | 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 | 1.45 |
| 25 | 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 | 0.58 |
| 26 | 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 | 0.61 |
| 27 | 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 | 0.31 |
| 28 | 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 | 0.23 |
| 29 | 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 | 0.39 |
| 30 | 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 | 0.39 |
| 31 | 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 | 0.69 |
| 32 | 03-Apr | 417.30 | 434.30 | 416.85 | 428.80 | 426.59 | 2.08 | 75,228.67 | 814,135 | 3.65 | 276,802 | 3.25 | 11.81 | 0.75 |
| 33 | 02-Apr | 414.15 | 422.35 | 407.05 | 420.05 | 415.79 | 1.38 | 73,693.57 | 453,299 | 2.03 | 153,503 | 1.80 | 6.38 | 0.42 |
| 34 | 01-Apr | 417.55 | 421.70 | 411.00 | 414.35 | 415.57 | -1.60 | 72,693.56 | 337,794 | 1.51 | 138,182 | 1.62 | 5.74 | 0.38 |
| 35 | 28-Mar | 417.10 | 428.25 | 417.10 | 421.10 | 424.14 | 1.02 | 73,877.78 | 499,764 | 2.24 | 158,434 | 1.86 | 6.72 | 0.43 |
| 36 | 27-Mar | 416.90 | 421.65 | 414.25 | 416.85 | 417.10 | -0.79 | 73,132.16 | 769,770 | 3.45 | 464,621 | 5.45 | 19.38 | 1.26 |
| 37 | 26-Mar | 427.00 | 435.00 | 416.25 | 420.15 | 426.56 | -1.68 | 73,711.12 | 504,665 | 2.26 | 137,542 | 1.61 | 5.87 | 0.37 |
| 38 | 25-Mar | 443.00 | 445.25 | 415.30 | 427.35 | 425.49 | -3.29 | 74,974.28 | 1,558,810 | 6.99 | 766,941 | 9.00 | 32.63 | 2.08 |
| 39 | 24-Mar | 444.00 | 452.05 | 435.00 | 441.90 | 441.52 | -0.77 | 77,526.94 | 1,534,287 | 6.88 | 798,890 | 9.38 | 35.27 | 2.17 |
| 40 | 21-Mar | 409.50 | 449.40 | 409.50 | 445.35 | 435.08 | 8.75 | 78,132.20 | 3,601,721 | 16.15 | 1,175,297 | 13.80 | 51.13 | 3.19 |
| 41 | 20-Mar | 420.90 | 423.40 | 407.50 | 409.50 | 411.95 | -2.14 | 71,842.68 | 1,204,255 | 5.40 | 819,139 | 9.62 | 33.74 | 2.22 |
| 42 | 19-Mar | 404.10 | 422.80 | 402.05 | 418.45 | 413.14 | 3.81 | 73,412.87 | 1,053,132 | 4.72 | 391,745 | 4.60 | 16.18 | 1.06 |
| 43 | 18-Mar | 393.35 | 406.00 | 385.65 | 403.10 | 397.60 | 2.94 | 70,719.86 | 1,304,758 | 5.85 | 487,451 | 5.72 | 19.38 | 1.32 |
| 44 | 17-Mar | 384.00 | 394.00 | 380.55 | 391.60 | 388.46 | 1.83 | 68,702.30 | 650,489 | 2.92 | 330,851 | 3.88 | 12.85 | 0.90 |
| 45 | 13-Mar | 379.10 | 390.15 | 370.35 | 384.55 | 379.62 | 1.48 | 67,465.45 | 485,463 | 2.18 | 249,387 | 2.93 | 9.47 | 0.68 |
| 46 | 12-Mar | 376.45 | 385.15 | 374.45 | 378.95 | 379.05 | 0.95 | 66,482.99 | 337,656 | 1.51 | 89,668 | 1.05 | 3.40 | 0.24 |
| 47 | 11-Mar | 373.00 | 378.90 | 368.95 | 375.40 | 374.48 | -0.61 | 65,860.18 | 280,544 | 1.26 | 73,751 | 0.87 | 2.76 | 0.20 |
| 48 | 10-Mar | 382.00 | 384.00 | 373.35 | 377.70 | 379.10 | -1.23 | 66,263.69 | 225,229 | 1.01 | 73,330 | 0.86 | 2.78 | 0.20 |
| 49 | 07-Mar | 388.15 | 392.25 | 380.35 | 382.40 | 385.66 | -1.96 | 67,088.26 | 389,877 | 1.75 | 143,995 | 1.69 | 5.55 | 0.39 |
| 50 | 06-Mar | 392.15 | 396.00 | 385.80 | 390.05 | 389.99 | -0.40 | 68,430.37 | 463,923 | 2.08 | 147,222 | 1.73 | 5.74 | 0.40 |
| 51 | 05-Mar | 382.45 | 393.00 | 378.75 | 391.60 | 388.47 | 2.46 | 68,702.30 | 1,171,167 | 5.25 | 544,443 | 6.39 | 21.15 | 1.48 |
| 52 | 04-Mar | 351.00 | 383.50 | 351.00 | 382.20 | 370.96 | 5.29 | 67,053.17 | 845,540 | 3.79 | 170,599 | 2.00 | 6.33 | 0.46 |
| 53 | 03-Mar | 374.30 | 374.30 | 353.00 | 363.00 | 360.48 | -1.60 | 63,684.00 | 537,965 | 2.41 | 144,446 | 1.70 | 5.21 | 0.39 |
| 54 | 28-Feb | 385.00 | 385.85 | 366.95 | 368.90 | 374.63 | -5.39 | 64,719.82 | 501,590 | 2.25 | 201,322 | 2.36 | 7.54 | 0.55 |
| 55 | 27-Feb | 389.05 | 393.45 | 384.25 | 389.90 | 389.44 | -0.37 | 68,404.06 | 487,989 | 2.19 | 233,718 | 2.74 | 9.10 | 0.63 |
| 56 | 25-Feb | 391.40 | 393.90 | 382.10 | 391.35 | 390.49 | 0.40 | 68,658.44 | 355,286 | 1.59 | 94,853 | 1.11 | 3.70 | 0.26 |
| 57 | 24-Feb | 383.50 | 393.00 | 377.70 | 389.80 | 387.39 | 1.18 | 68,386.51 | 461,802 | 2.07 | 113,925 | 1.34 | 4.41 | 0.31 |
| 58 | 21-Feb | 387.30 | 394.90 | 382.00 | 385.25 | 389.04 | -0.52 | 67,588.26 | 461,664 | 2.07 | 128,072 | 1.50 | 4.98 | 0.35 |
| 59 | 20-Feb | 376.30 | 391.75 | 376.30 | 387.25 | 386.54 | 0.94 | 67,939.14 | 389,517 | 1.75 | 92,487 | 1.09 | 3.57 | 0.25 |
| 60 | 19-Feb | 377.70 | 386.40 | 372.80 | 383.65 | 382.11 | 1.51 | 67,307.56 | 705,746 | 3.16 | 132,470 | 1.56 | 5.06 | 0.36 |
| 61 | 18-Feb | 363.35 | 384.00 | 352.50 | 377.95 | 367.77 | 4.55 | 66,307.55 | 1,172,789 | 5.26 | 297,429 | 3.49 | 10.94 | 0.81 |
| 62 | 17-Feb | 369.95 | 371.95 | 356.00 | 361.50 | 361.54 | -2.06 | 63,421.56 | 780,752 | 3.50 | 168,346 | 1.98 | 6.09 | 0.46 |
| 63 | 14-Feb | 389.00 | 391.35 | 365.20 | 369.10 | 373.22 | -4.54 | 64,754.90 | 600,123 | 2.69 | 194,122 | 2.28 | 7.25 | 0.53 |
| 64 | 13-Feb | 378.95 | 396.90 | 378.95 | 386.65 | 391.63 | 2.36 | 67,833.88 | 1,169,135 | 5.24 | 332,051 | 3.90 | 13.00 | 0.90 |
| 65 | 12-Feb | 383.95 | 387.75 | 364.75 | 377.75 | 375.76 | -0.81 | 66,272.46 | 817,666 | 3.67 | 196,278 | 2.30 | 7.38 | 0.53 |
| 66 | 11-Feb | 401.30 | 401.95 | 379.00 | 380.85 | 386.17 | -5.11 | 66,816.32 | 455,546 | 2.04 | 187,416 | 2.20 | 7.24 | 0.51 |
| 67 | 10-Feb | 419.60 | 419.60 | 397.80 | 401.35 | 404.09 | -4.12 | 70,412.84 | 507,807 | 2.28 | 203,670 | 2.39 | 8.23 | 0.55 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT