| Macro-sector: Financial Services | Band: 20 | High52 Price: 381.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 327.53 | Low52 Price: 264.6 | Barrier: 333.0; Drift%: -2.57 |
| Basic Industry: General Insurance | Total Equity: 924,490,026 | Low52 Date: 07-Apr-2025 | SHP: 73.03 / 8.26 / 14.34 / 4.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 358.65 / 332.55 | Week: 344.95 / 330.35 | Day: 329.0 / 315.9 | Sis67: 51 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 319.00 | 329.00 | 315.90 | 324.65 | 322.83 | 1.47 | 30,013.57 | 129,972 | 3.40 | 66,773 | 4.60 | 2.16 | 16 |
| 2 | 06-Apr | 315.00 | 321.95 | 313.45 | 319.95 | 318.54 | -0.26 | 29,579.06 | 187,974 | 4.91 | 80,859 | 5.58 | 2.58 | 20 |
| 3 | 02-Apr | 319.90 | 322.10 | 312.85 | 320.80 | 317.35 | 0.28 | 29,657.64 | 202,336 | 5.29 | 102,790 | 7.09 | 3.26 | 25 |
| 4 | 01-Apr | 332.00 | 333.00 | 317.30 | 319.90 | 322.40 | -1.77 | 29,574.44 | 200,758 | 5.25 | 79,599 | 5.49 | 2.57 | 20 |
| 5 | 30-Mar | 321.75 | 332.50 | 319.10 | 325.65 | 326.08 | -0.31 | 30,106.02 | 392,218 | 10.25 | 173,326 | 11.95 | 5.65 | 43 |
| 6 | 27-Mar | 320.65 | 333.75 | 319.15 | 326.65 | 328.75 | 0.52 | 30,198.47 | 673,540 | 17.60 | 251,021 | 17.31 | 8.25 | 62 |
| 7 | 25-Mar | 322.75 | 327.00 | 322.45 | 324.95 | 324.98 | 0.68 | 30,041.30 | 184,587 | 4.82 | 101,812 | 7.02 | 3.31 | 25 |
| 8 | 24-Mar | 330.35 | 330.40 | 318.35 | 322.75 | 321.35 | -0.46 | 29,837.92 | 129,176 | 3.38 | 41,942 | 2.89 | 1.35 | 10 |
| 9 | 23-Mar | 320.00 | 327.40 | 312.05 | 324.25 | 319.15 | -0.46 | 29,976.59 | 164,882 | 4.31 | 55,217 | 3.81 | 1.76 | 14 |
| 10 | 20-Mar | 329.00 | 338.70 | 323.20 | 325.75 | 325.79 | -0.99 | 30,115.26 | 1,475,032 | 38.55 | 1,184,356 | 81.67 | 38.59 | 293 |
| 11 | 19-Mar | 326.00 | 332.55 | 325.00 | 329.00 | 329.69 | 0.24 | 30,415.00 | 229,019 | 5.99 | 121,593 | 8.38 | 4.01 | 30 |
| 12 | 18-Mar | 332.50 | 334.30 | 326.50 | 328.20 | 329.96 | -0.83 | 30,341.76 | 154,539 | 4.04 | 88,401 | 6.10 | 2.92 | 22 |
| 13 | 17-Mar | 338.15 | 338.15 | 328.35 | 330.95 | 334.09 | -2.60 | 30,596.00 | 200,755 | 5.25 | 96,085 | 6.63 | 3.21 | 24 |
| 14 | 16-Mar | 334.65 | 343.00 | 328.30 | 339.80 | 335.01 | 1.54 | 31,414.17 | 136,555 | 3.57 | 50,675 | 3.49 | 1.70 | 13 |
| 15 | 13-Mar | 344.00 | 344.00 | 331.80 | 334.65 | 335.06 | -2.86 | 30,938.06 | 132,053 | 3.45 | 51,830 | 3.57 | 1.74 | 13 |
| 16 | 12-Mar | 335.00 | 346.65 | 330.00 | 344.50 | 341.12 | 3.07 | 31,848.68 | 1,013,669 | 26.49 | 393,315 | 27.12 | 13.42 | 97 |
| 17 | 11-Mar | 333.05 | 337.65 | 331.95 | 334.25 | 334.50 | 0.32 | 30,901.08 | 85,834 | 2.24 | 31,746 | 2.19 | 1.06 | 8 |
| 18 | 10-Mar | 332.95 | 336.70 | 330.45 | 333.20 | 333.44 | 1.02 | 30,804.01 | 152,136 | 3.98 | 76,931 | 5.30 | 2.57 | 19 |
| 19 | 09-Mar | 322.00 | 345.00 | 318.15 | 329.85 | 324.88 | -1.58 | 30,494.30 | 245,344 | 6.41 | 82,439 | 5.68 | 2.68 | 20 |
| 20 | 06-Mar | 325.30 | 336.75 | 322.20 | 335.15 | 332.32 | 3.55 | 30,984.28 | 212,829 | 5.56 | 76,241 | 5.26 | 2.53 | 19 |
| 21 | 05-Mar | 326.50 | 329.95 | 317.80 | 323.65 | 320.82 | 0.56 | 29,921.12 | 226,046 | 5.91 | 125,114 | 8.63 | 4.01 | 31 |
| 22 | 04-Mar | 321.35 | 326.50 | 318.65 | 321.85 | 321.82 | -3.04 | 29,754.71 | 472,093 | 12.34 | 335,964 | 23.17 | 10.81 | 83 |
| 23 | 02-Mar | 324.00 | 335.50 | 324.00 | 331.95 | 331.85 | -1.13 | 30,688.45 | 132,180 | 3.45 | 65,117 | 4.49 | 2.16 | 16 |
| 24 | 27-Feb | 343.45 | 343.45 | 330.35 | 335.75 | 335.45 | -2.26 | 31,039.75 | 291,471 | 7.62 | 159,746 | 11.02 | 5.36 | 39 |
| 25 | 26-Feb | 343.90 | 344.00 | 340.05 | 343.50 | 342.27 | 0.88 | 31,756.23 | 80,092 | 2.09 | 45,144 | 3.11 | 1.55 | 11 |
| 26 | 25-Feb | 338.50 | 344.95 | 334.65 | 340.50 | 339.05 | 0.81 | 31,478.89 | 167,268 | 4.37 | 84,788 | 5.85 | 2.87 | 21 |
| 27 | 24-Feb | 339.90 | 340.50 | 334.85 | 337.75 | 337.50 | -0.06 | 31,224.65 | 217,049 | 5.67 | 126,821 | 8.75 | 4.28 | 31 |
| 28 | 23-Feb | 335.00 | 341.10 | 330.55 | 337.95 | 337.80 | 1.62 | 31,243.14 | 620,847 | 16.22 | 357,058 | 24.62 | 12.06 | 88 |
| 29 | 20-Feb | 332.05 | 335.70 | 330.05 | 332.55 | 332.95 | -0.31 | 30,743.92 | 53,721 | 1.40 | 21,221 | 1.46 | 0.71 | 5 |
| 30 | 19-Feb | 334.80 | 336.15 | 330.55 | 333.60 | 333.47 | -0.27 | 30,840.99 | 112,442 | 2.94 | 51,273 | 3.54 | 1.71 | 13 |
| 31 | 18-Feb | 332.80 | 335.70 | 326.25 | 334.50 | 329.21 | 0.62 | 30,924.19 | 905,021 | 23.65 | 655,679 | 45.21 | 21.59 | 162 |
| 32 | 17-Feb | 337.90 | 350.00 | 328.05 | 332.45 | 337.98 | 0.08 | 30,734.67 | 2,493,472 | 65.16 | 238,428 | 16.44 | 8.06 | 59 |
| 33 | 16-Feb | 324.65 | 335.00 | 324.20 | 332.20 | 331.53 | 2.98 | 30,711.56 | 638,491 | 16.69 | 329,825 | 22.74 | 10.93 | 82 |
| 34 | 13-Feb | 317.00 | 325.15 | 312.65 | 322.60 | 319.24 | 0.80 | 29,824.05 | 768,160 | 20.07 | 593,629 | 40.93 | 18.95 | 147 |
| 35 | 12-Feb | 323.10 | 323.15 | 317.05 | 320.05 | 320.32 | -0.39 | 29,588.30 | 234,475 | 6.13 | 143,928 | 9.92 | 4.61 | 36 |
| 36 | 11-Feb | 321.00 | 325.85 | 316.75 | 321.30 | 320.29 | -0.02 | 29,703.86 | 289,191 | 7.56 | 138,287 | 9.54 | 4.43 | 34 |
| 37 | 10-Feb | 321.80 | 322.95 | 316.00 | 321.35 | 320.77 | 0.75 | 29,708.49 | 183,676 | 4.80 | 108,280 | 7.47 | 3.47 | 27 |
| 38 | 09-Feb | 310.00 | 321.05 | 308.55 | 318.95 | 315.23 | 2.28 | 29,486.61 | 269,880 | 7.05 | 111,206 | 7.67 | 3.51 | 27 |
| 39 | 06-Feb | 309.95 | 315.25 | 307.20 | 311.85 | 311.31 | -0.37 | 28,830.22 | 267,054 | 6.98 | 171,014 | 11.79 | 5.32 | 43 |
| 40 | 05-Feb | 315.10 | 317.15 | 310.10 | 313.00 | 313.27 | -0.97 | 28,936.00 | 321,164 | 8.39 | 162,409 | 11.20 | 5.09 | 41 |
| 41 | 04-Feb | 324.50 | 324.65 | 314.45 | 316.05 | 318.16 | -2.60 | 29,218.51 | 202,284 | 5.29 | 87,946 | 6.06 | 2.80 | 22 |
| 42 | 03-Feb | 326.85 | 326.85 | 320.25 | 324.50 | 323.96 | 0.84 | 29,999.70 | 264,199 | 6.90 | 142,056 | 9.80 | 4.60 | 36 |
| 43 | 02-Feb | 316.55 | 324.85 | 315.10 | 321.80 | 320.09 | 0.37 | 29,750.09 | 96,814 | 2.53 | 42,706 | 2.94 | 1.37 | 11 |
| 44 | 01-Feb | 322.10 | 326.00 | 316.10 | 320.60 | 321.02 | -1.22 | 29,639.15 | 38,264 | 1.00 | 14,501 | 1.00 | 0.47 | 4 |
| 45 | 30-Jan | 322.25 | 327.00 | 319.05 | 324.55 | 322.94 | 0.71 | 30,004.32 | 1,093,972 | 28.59 | 944,484 | 65.13 | 30.50 | 237 |
| 46 | 29-Jan | 335.15 | 335.15 | 319.80 | 322.25 | 324.48 | -2.41 | 29,791.69 | 275,420 | 7.20 | 147,953 | 10.20 | 4.80 | 37 |
| 47 | 28-Jan | 331.75 | 337.05 | 324.40 | 330.20 | 332.86 | -0.47 | 30,526.66 | 673,106 | 17.59 | 545,723 | 37.63 | 18.16 | 137 |
| 48 | 27-Jan | 330.50 | 334.50 | 324.90 | 331.75 | 330.20 | 0.05 | 30,669.96 | 216,836 | 5.67 | 80,087 | 5.52 | 2.64 | 20 |
| 49 | 23-Jan | 330.00 | 338.85 | 322.90 | 331.60 | 331.01 | 2.25 | 30,656.09 | 1,197,293 | 31.29 | 522,589 | 36.04 | 17.30 | 131 |
| 50 | 22-Jan | 320.50 | 327.80 | 320.50 | 324.30 | 325.25 | 1.19 | 29,981.21 | 357,988 | 9.36 | 261,035 | 18.00 | 8.49 | 66 |
| 51 | 21-Jan | 323.40 | 326.60 | 319.00 | 320.50 | 321.81 | -0.90 | 29,629.91 | 315,288 | 8.24 | 207,653 | 14.32 | 6.68 | 52 |
| 52 | 20-Jan | 319.40 | 328.90 | 315.50 | 323.40 | 323.45 | -0.78 | 29,898.01 | 605,434 | 15.82 | 373,243 | 25.74 | 12.07 | 94 |
| 53 | 19-Jan | 326.15 | 328.50 | 321.70 | 325.95 | 324.80 | -0.02 | 30,133.75 | 291,862 | 7.63 | 151,126 | 10.42 | 4.91 | 38 |
| 54 | 16-Jan | 325.00 | 329.85 | 316.65 | 326.00 | 322.54 | -0.82 | 30,138.00 | 587,145 | 15.34 | 285,308 | 19.67 | 9.20 | 72 |
| 55 | 14-Jan | 340.00 | 340.00 | 321.80 | 328.70 | 331.22 | -3.02 | 30,387.99 | 2,402,361 | 62.78 | 1,675,350 | 115.53 | 55.49 | 421 |
| 56 | 13-Jan | 331.60 | 339.95 | 331.60 | 338.95 | 336.96 | 2.20 | 31,335.59 | 73,307 | 1.92 | 33,717 | 2.32 | 1.14 | 8 |
| 57 | 12-Jan | 335.00 | 339.90 | 327.45 | 331.65 | 331.16 | -1.10 | 30,660.71 | 169,749 | 4.44 | 90,048 | 6.21 | 2.98 | 23 |
| 58 | 09-Jan | 335.00 | 336.90 | 331.30 | 335.35 | 334.88 | -0.16 | 31,002.77 | 297,869 | 7.78 | 185,778 | 12.81 | 6.22 | 47 |
| 59 | 08-Jan | 340.00 | 341.80 | 333.05 | 335.90 | 336.23 | -0.84 | 31,053.62 | 198,082 | 5.18 | 90,707 | 6.25 | 3.05 | 23 |
| 60 | 07-Jan | 342.90 | 344.05 | 337.80 | 338.75 | 340.02 | -1.20 | 31,317.10 | 183,577 | 4.80 | 71,652 | 4.94 | 2.44 | 18 |
| 61 | 06-Jan | 349.95 | 350.05 | 339.45 | 342.85 | 342.46 | -2.00 | 31,696.14 | 305,309 | 7.98 | 186,314 | 12.85 | 6.38 | 47 |
| 62 | 05-Jan | 343.05 | 350.15 | 343.05 | 349.85 | 349.28 | 1.01 | 32,343.28 | 182,250 | 4.76 | 130,601 | 9.01 | 4.56 | 33 |
| 63 | 02-Jan | 345.00 | 348.00 | 343.50 | 346.35 | 345.58 | -0.13 | 32,019.71 | 76,635 | 2.00 | 44,191 | 3.05 | 1.53 | 11 |
| 64 | 01-Jan | 345.95 | 347.95 | 341.60 | 346.80 | 345.67 | 0.64 | 32,061.31 | 100,445 | 2.62 | 59,791 | 4.12 | 2.07 | 15 |
| 65 | 31-Dec | 344.05 | 346.25 | 341.35 | 344.60 | 343.35 | 0.16 | 31,857.93 | 99,232 | 2.59 | 45,942 | 3.17 | 1.58 | 12 |
| 66 | 30-Dec | 343.90 | 346.95 | 338.70 | 344.05 | 344.04 | 0.32 | 31,807.08 | 151,967 | 3.97 | 89,560 | 6.18 | 3.08 | 23 |
| 67 | 29-Dec | 344.05 | 346.10 | 340.00 | 342.95 | 342.93 | -0.84 | 31,705.39 | 95,858 | 2.51 | 47,163 | 3.25 | 1.62 | 12 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT