| Macro-sector: Financial Services | Band: 20 | High52 Price: 407.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 363.86 | Low52 Price: 264.6 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 923,137,524 | Low52 Date: 07-Apr-2025 | SHP: 73.1 / 8.28 / 14.38 / 4.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 120 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 376.0 / 327.25 | Week: 369.75 / 353.1 | Day: 373.05 / 362.0 | Sis67: 166 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 373.00 | 373.05 | 362.00 | 366.90 | 367.35 | -1.09 | 33,869.92 | 391,872 | 2.89 | 180,884 | 3.08 | 6.64 | 46 |
| 2 | 26-Aug | 370.20 | 378.00 | 355.05 | 370.95 | 367.63 | 0.13 | 34,243.79 | 2,423,996 | 17.90 | 1,625,372 | 27.64 | 59.75 | 415 |
| 3 | 25-Aug | 371.90 | 375.50 | 368.00 | 370.45 | 369.60 | 0.64 | 34,197.63 | 908,995 | 6.71 | 714,369 | 12.15 | 26.40 | 183 |
| 4 | 22-Aug | 372.35 | 374.15 | 366.75 | 368.10 | 368.87 | -1.14 | 33,980.69 | 456,077 | 3.37 | 246,726 | 4.20 | 9.10 | 63 |
| 5 | 21-Aug | 363.50 | 374.70 | 363.50 | 372.35 | 371.41 | 2.52 | 34,373.03 | 885,236 | 6.54 | 466,708 | 7.94 | 17.33 | 119 |
| 6 | 20-Aug | 365.50 | 378.30 | 358.00 | 363.20 | 369.46 | 0.36 | 33,528.35 | 1,382,500 | 10.21 | 427,712 | 7.27 | 15.80 | 109 |
| 7 | 19-Aug | 367.00 | 368.00 | 360.55 | 361.90 | 364.17 | -0.71 | 33,408.35 | 398,721 | 2.94 | 289,069 | 4.92 | 10.53 | 74 |
| 8 | 18-Aug | 362.00 | 371.50 | 358.25 | 364.50 | 365.02 | 2.57 | 33,648.36 | 1,737,049 | 12.83 | 1,322,603 | 22.49 | 48.28 | 338 |
| 9 | 14-Aug | 358.20 | 360.45 | 353.10 | 355.35 | 356.28 | -0.41 | 32,803.69 | 135,396 | 1.00 | 58,809 | 1.00 | 2.10 | 15 |
| 10 | 13-Aug | 365.80 | 369.75 | 353.80 | 356.80 | 361.49 | -1.26 | 32,937.55 | 627,574 | 4.64 | 208,252 | 3.54 | 7.53 | 53 |
| 11 | 12-Aug | 360.15 | 365.00 | 358.00 | 361.35 | 361.73 | 0.82 | 33,357.57 | 212,823 | 1.57 | 89,512 | 1.52 | 3.24 | 23 |
| 12 | 11-Aug | 356.45 | 362.95 | 355.35 | 358.40 | 358.51 | 0.66 | 33,085.25 | 177,048 | 1.31 | 66,469 | 1.13 | 2.38 | 19 |
| 13 | 08-Aug | 364.90 | 368.00 | 352.20 | 356.05 | 359.60 | -2.53 | 32,868.31 | 235,423 | 1.74 | 101,028 | 1.72 | 3.63 | 29 |
| 14 | 07-Aug | 350.30 | 367.20 | 350.30 | 365.30 | 359.18 | 2.76 | 33,722.21 | 1,063,657 | 7.86 | 662,972 | 11.27 | 23.81 | 191 |
| 15 | 06-Aug | 358.40 | 362.55 | 351.45 | 355.50 | 354.93 | -0.20 | 32,817.54 | 795,719 | 5.88 | 504,740 | 8.58 | 17.91 | 145 |
| 16 | 05-Aug | 360.35 | 365.30 | 354.55 | 356.20 | 360.19 | -1.14 | 32,882.16 | 301,264 | 2.23 | 111,144 | 1.89 | 4.00 | 32 |
| 17 | 04-Aug | 365.00 | 365.00 | 352.15 | 360.30 | 358.38 | -1.33 | 33,260.64 | 643,965 | 4.76 | 362,470 | 6.16 | 12.99 | 104 |
| 18 | 01-Aug | 374.00 | 374.00 | 361.90 | 365.15 | 369.11 | -1.32 | 33,708.37 | 862,464 | 6.37 | 279,166 | 4.75 | 10.30 | 80 |
| 19 | 31-Jul | 367.15 | 372.55 | 362.15 | 370.05 | 368.15 | -0.28 | 34,160.70 | 907,131 | 6.70 | 320,160 | 5.44 | 11.79 | 92 |
| 20 | 30-Jul | 362.65 | 376.00 | 356.85 | 371.10 | 365.84 | 2.85 | 34,257.63 | 1,342,966 | 9.92 | 442,662 | 7.53 | 16.19 | 128 |
| 21 | 29-Jul | 354.00 | 374.75 | 352.20 | 360.80 | 364.22 | 4.88 | 33,306.80 | 15,881,023 | 117.29 | 1,500,490 | 25.51 | 54.65 | 432 |
| 22 | 28-Jul | 347.90 | 353.00 | 337.35 | 344.00 | 347.77 | -1.33 | 31,755.00 | 539,932 | 3.99 | 386,265 | 6.57 | 13.43 | 111 |
| 23 | 25-Jul | 359.90 | 359.90 | 345.10 | 348.65 | 350.38 | -2.72 | 32,185.19 | 135,663 | 1.00 | 65,399 | 1.11 | 2.29 | 19 |
| 24 | 24-Jul | 359.60 | 363.25 | 356.00 | 358.40 | 359.47 | -0.29 | 33,085.25 | 276,309 | 2.04 | 132,250 | 2.25 | 4.75 | 38 |
| 25 | 23-Jul | 352.00 | 361.50 | 351.45 | 359.45 | 357.21 | 1.37 | 33,182.18 | 709,007 | 5.24 | 448,577 | 7.63 | 16.02 | 129 |
| 26 | 22-Jul | 355.85 | 356.00 | 351.20 | 354.60 | 353.77 | 0.10 | 32,734.46 | 158,242 | 1.17 | 66,393 | 1.13 | 2.35 | 19 |
| 27 | 21-Jul | 355.00 | 356.85 | 351.10 | 354.25 | 354.06 | 0.84 | 32,702.15 | 211,505 | 1.56 | 93,746 | 1.59 | 3.32 | 27 |
| 28 | 18-Jul | 354.10 | 355.95 | 349.00 | 351.30 | 351.94 | -0.79 | 32,429.82 | 158,602 | 1.17 | 71,970 | 1.22 | 2.53 | 21 |
| 29 | 17-Jul | 354.70 | 358.65 | 351.70 | 354.10 | 354.68 | -0.03 | 32,688.30 | 237,481 | 1.75 | 96,882 | 1.65 | 3.44 | 28 |
| 30 | 16-Jul | 353.00 | 355.70 | 346.60 | 354.20 | 351.87 | 0.18 | 32,697.53 | 390,672 | 2.89 | 179,868 | 3.06 | 6.33 | 52 |
| 31 | 15-Jul | 353.40 | 356.25 | 346.00 | 353.55 | 352.33 | 0.40 | 32,637.53 | 320,841 | 2.37 | 129,016 | 2.19 | 4.55 | 37 |
| 32 | 14-Jul | 342.00 | 354.70 | 340.00 | 352.15 | 348.02 | 2.95 | 32,508.29 | 3,136,093 | 23.16 | 2,703,544 | 45.97 | 94.09 | 779 |
| 33 | 11-Jul | 342.00 | 343.85 | 340.75 | 342.05 | 342.15 | 0.01 | 31,575.92 | 226,740 | 1.67 | 165,284 | 2.81 | 5.66 | 48 |
| 34 | 10-Jul | 335.00 | 346.80 | 335.00 | 342.00 | 341.88 | 2.24 | 31,571.00 | 3,021,536 | 22.32 | 2,433,252 | 41.37 | 83.19 | 701 |
| 35 | 09-Jul | 331.00 | 335.55 | 328.75 | 334.50 | 331.42 | 1.06 | 30,878.95 | 488,003 | 3.60 | 364,470 | 6.20 | 12.08 | 105 |
| 36 | 08-Jul | 333.15 | 336.05 | 327.25 | 331.00 | 330.78 | -1.46 | 30,555.00 | 579,217 | 4.28 | 436,148 | 7.42 | 14.43 | 126 |
| 37 | 07-Jul | 337.95 | 338.45 | 330.70 | 335.90 | 335.03 | -0.44 | 31,008.19 | 380,668 | 2.81 | 239,319 | 4.07 | 8.02 | 69 |
| 38 | 04-Jul | 340.00 | 342.95 | 334.20 | 337.40 | 336.96 | -1.08 | 31,146.66 | 355,002 | 2.62 | 109,863 | 1.87 | 3.70 | 32 |
| 39 | 03-Jul | 340.85 | 343.45 | 337.00 | 341.10 | 339.58 | 0.12 | 31,488.22 | 211,227 | 1.56 | 74,669 | 1.27 | 2.54 | 22 |
| 40 | 02-Jul | 342.30 | 345.70 | 335.10 | 340.70 | 339.79 | -0.28 | 31,451.30 | 526,328 | 3.89 | 265,852 | 4.52 | 9.03 | 77 |
| 41 | 01-Jul | 359.10 | 361.90 | 340.20 | 341.65 | 348.00 | -5.10 | 31,538.99 | 1,494,963 | 11.04 | 926,838 | 15.76 | 32.00 | 267 |
| 42 | 30-Jun | 361.55 | 361.95 | 353.00 | 360.00 | 356.96 | -0.50 | 33,232.00 | 249,317 | 1.84 | 92,933 | 1.58 | 3.32 | 27 |
| 43 | 27-Jun | 355.00 | 364.65 | 351.65 | 361.80 | 360.21 | 2.07 | 33,399.12 | 690,410 | 5.10 | 346,267 | 5.89 | 12.47 | 100 |
| 44 | 26-Jun | 355.00 | 355.25 | 347.05 | 354.45 | 352.08 | -0.21 | 32,720.61 | 275,617 | 2.04 | 99,072 | 1.68 | 3.49 | 29 |
| 45 | 25-Jun | 356.05 | 359.85 | 352.15 | 355.20 | 355.41 | -0.22 | 32,789.84 | 248,484 | 1.84 | 98,368 | 1.67 | 3.50 | 28 |
| 46 | 24-Jun | 347.65 | 360.00 | 346.75 | 356.00 | 355.42 | 2.91 | 32,863.00 | 1,306,981 | 9.65 | 456,622 | 7.76 | 16.23 | 132 |
| 47 | 23-Jun | 350.00 | 355.60 | 343.30 | 345.95 | 349.60 | -2.88 | 31,935.94 | 717,329 | 5.30 | 189,192 | 3.22 | 6.61 | 55 |
| 48 | 20-Jun | 338.00 | 361.90 | 333.45 | 356.20 | 354.09 | 5.32 | 32,882.16 | 3,863,090 | 28.53 | 1,353,107 | 23.01 | 47.91 | 390 |
| 49 | 19-Jun | 344.60 | 347.00 | 335.20 | 338.20 | 340.57 | -1.94 | 31,220.51 | 1,351,483 | 9.98 | 1,140,442 | 19.39 | 38.84 | 329 |
| 50 | 18-Jun | 343.10 | 349.80 | 336.75 | 344.90 | 341.09 | 1.40 | 31,839.01 | 3,360,479 | 24.82 | 2,716,096 | 46.18 | 92.64 | 783 |
| 51 | 17-Jun | 344.00 | 344.90 | 339.65 | 340.15 | 341.66 | -0.82 | 31,400.52 | 179,748 | 1.33 | 78,739 | 1.34 | 2.69 | 23 |
| 52 | 16-Jun | 342.95 | 347.50 | 336.80 | 342.95 | 341.66 | 0.00 | 31,659.00 | 279,183 | 2.06 | 97,908 | 1.66 | 3.35 | 28 |
| 53 | 13-Jun | 332.60 | 360.00 | 332.60 | 342.95 | 346.18 | 0.73 | 31,659.00 | 2,863,569 | 21.15 | 1,581,020 | 26.88 | 54.73 | 456 |
| 54 | 12-Jun | 345.05 | 347.95 | 338.25 | 340.45 | 340.89 | -1.16 | 31,428.22 | 212,106 | 1.57 | 88,135 | 1.50 | 3.00 | 25 |
| 55 | 11-Jun | 345.90 | 351.95 | 342.10 | 344.45 | 346.92 | -0.69 | 31,797.47 | 702,861 | 5.19 | 394,981 | 6.72 | 13.70 | 114 |
| 56 | 10-Jun | 352.00 | 352.75 | 344.10 | 346.85 | 347.55 | -0.74 | 32,019.03 | 285,871 | 2.11 | 163,156 | 2.77 | 5.67 | 47 |
| 57 | 09-Jun | 356.75 | 356.75 | 345.50 | 349.45 | 349.79 | -0.51 | 32,259.04 | 547,436 | 4.04 | 216,612 | 3.68 | 7.58 | 62 |
| 58 | 06-Jun | 339.40 | 354.85 | 331.30 | 351.25 | 342.86 | 3.92 | 32,425.21 | 2,085,012 | 15.40 | 740,600 | 12.59 | 25.39 | 213 |
| 59 | 05-Jun | 335.00 | 340.00 | 333.50 | 338.00 | 336.12 | 0.90 | 31,202.00 | 1,564,346 | 11.55 | 1,348,553 | 22.93 | 45.33 | 389 |
| 60 | 04-Jun | 333.90 | 338.15 | 331.20 | 335.00 | 334.27 | 1.19 | 30,925.00 | 1,533,783 | 11.33 | 1,338,487 | 22.76 | 44.74 | 386 |
| 61 | 03-Jun | 331.45 | 338.00 | 329.55 | 331.05 | 334.64 | -0.08 | 30,560.47 | 738,773 | 5.46 | 548,333 | 9.32 | 18.35 | 158 |
| 62 | 02-Jun | 345.00 | 346.80 | 330.10 | 331.30 | 338.65 | -3.97 | 30,583.55 | 1,983,320 | 14.65 | 1,781,856 | 30.30 | 60.34 | 513 |
| 63 | 30-May | 335.50 | 347.80 | 333.00 | 345.00 | 339.70 | 3.17 | 31,848.00 | 3,312,956 | 24.47 | 2,537,335 | 43.14 | 86.19 | 731 |
| 64 | 29-May | 336.80 | 339.50 | 333.20 | 334.40 | 335.96 | -0.25 | 30,869.72 | 390,748 | 2.89 | 207,012 | 3.52 | 6.95 | 60 |
| 65 | 28-May | 330.70 | 337.00 | 325.25 | 335.25 | 333.71 | 1.38 | 30,948.19 | 1,875,812 | 13.85 | 1,534,085 | 26.09 | 51.19 | 442 |
| 66 | 27-May | 329.00 | 336.90 | 328.20 | 330.70 | 332.78 | 1.26 | 30,528.16 | 1,320,916 | 9.76 | 544,456 | 9.26 | 18.12 | 157 |
| 67 | 26-May | 326.85 | 332.80 | 323.10 | 326.60 | 326.85 | 0.90 | 30,149.67 | 417,563 | 3.08 | 191,783 | 3.26 | 6.27 | 55 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT