| 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: 303.05; Drift%: 7.05 |
| Industry: Insurance | Face Value: 10 | Low52 Price: 264.6 | Barrier: 291.5; Drift%: 10.6 |
| Basic Industry: General Insurance | Total Equity: 922,985,842 | Low52 Date: 07-Apr-2025 | SHP: 73.12 / 7.86 / 15.26 / 3.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.11 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 324.8 / 286.0 | Week: 304.8 / 291.55 | Day: 335.0 / 321.1 | Float67: 0.77 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 325.00 | 335.00 | 321.10 | 326.05 | 327.68 | -0.78 | 30,093.95 | 2,061,848 | 14.47 | 952,204 | 15.05 | 31.20 | 2.74 |
| 2 | 21-May | 306.20 | 339.50 | 303.05 | 328.60 | 327.31 | 8.07 | 30,329.31 | 12,497,844 | 87.68 | 1,919,902 | 30.35 | 62.84 | 5.53 |
| 3 | 20-May | 305.50 | 305.70 | 299.50 | 304.05 | 304.05 | 0.15 | 28,063.38 | 652,328 | 4.58 | 544,264 | 8.60 | 16.55 | 1.57 |
| 4 | 19-May | 300.85 | 306.20 | 294.65 | 303.60 | 301.53 | 1.35 | 28,021.85 | 819,191 | 5.75 | 498,723 | 7.88 | 15.04 | 1.04 |
| 5 | 16-May | 299.55 | 304.80 | 293.70 | 299.55 | 299.10 | 1.23 | 27,648.04 | 738,127 | 5.18 | 424,192 | 6.71 | 12.69 | 0.89 |
| 6 | 15-May | 296.95 | 299.35 | 294.50 | 295.90 | 295.95 | -0.35 | 27,311.15 | 212,805 | 1.49 | 134,752 | 2.13 | 3.99 | 0.28 |
| 7 | 14-May | 296.35 | 304.35 | 295.10 | 296.95 | 300.51 | -1.13 | 27,408.06 | 1,005,534 | 7.05 | 705,254 | 11.15 | 21.19 | 1.48 |
| 8 | 13-May | 296.00 | 303.70 | 291.55 | 300.35 | 297.99 | 2.18 | 27,721.88 | 434,614 | 3.05 | 213,689 | 3.38 | 6.37 | 0.45 |
| 9 | 12-May | 295.00 | 295.90 | 291.70 | 293.95 | 293.78 | 1.19 | 27,131.17 | 186,804 | 1.31 | 72,690 | 1.15 | 2.14 | 0.15 |
| 10 | 09-May | 280.25 | 292.35 | 280.25 | 290.50 | 288.36 | -0.12 | 26,812.74 | 239,057 | 1.68 | 63,260 | 1.00 | 1.82 | 0.13 |
| 11 | 08-May | 289.00 | 298.70 | 289.00 | 290.85 | 294.71 | 0.09 | 26,845.04 | 450,262 | 3.16 | 224,143 | 3.54 | 6.61 | 0.47 |
| 12 | 07-May | 278.55 | 293.30 | 278.55 | 290.60 | 286.25 | 1.93 | 26,821.97 | 417,221 | 2.93 | 185,111 | 2.93 | 5.30 | 0.39 |
| 13 | 06-May | 290.00 | 291.50 | 283.60 | 285.10 | 286.66 | -1.84 | 26,314.33 | 213,846 | 1.50 | 80,319 | 1.27 | 2.30 | 0.17 |
| 14 | 05-May | 288.35 | 291.95 | 282.50 | 290.45 | 288.36 | 1.54 | 26,808.12 | 302,452 | 2.12 | 95,264 | 1.51 | 2.75 | 0.20 |
| 15 | 02-May | 289.90 | 290.15 | 280.50 | 286.05 | 285.72 | 0.16 | 26,402.01 | 542,113 | 3.80 | 142,926 | 2.26 | 4.08 | 0.30 |
| 16 | 30-Apr | 288.00 | 293.05 | 279.80 | 285.60 | 283.87 | -1.75 | 26,360.48 | 1,169,811 | 8.21 | 332,761 | 5.26 | 9.45 | 0.70 |
| 17 | 29-Apr | 318.45 | 324.90 | 285.55 | 290.70 | 306.29 | -5.97 | 26,831.20 | 4,804,693 | 33.71 | 930,479 | 14.71 | 28.50 | 1.95 |
| 18 | 28-Apr | 298.95 | 312.80 | 294.90 | 309.15 | 305.44 | 3.52 | 28,534.11 | 674,853 | 4.73 | 241,902 | 3.82 | 7.39 | 0.51 |
| 19 | 25-Apr | 299.60 | 305.40 | 295.00 | 298.65 | 299.34 | -0.45 | 27,564.97 | 359,347 | 2.52 | 116,527 | 1.84 | 3.49 | 0.24 |
| 20 | 24-Apr | 300.35 | 302.80 | 292.30 | 300.00 | 298.99 | -0.81 | 27,689.00 | 351,882 | 2.47 | 145,693 | 2.30 | 4.36 | 0.30 |
| 21 | 23-Apr | 301.95 | 305.00 | 296.00 | 302.45 | 300.80 | 0.97 | 27,915.71 | 286,108 | 2.01 | 124,748 | 1.97 | 3.75 | 0.26 |
| 22 | 22-Apr | 304.20 | 304.20 | 298.15 | 299.55 | 300.12 | -1.01 | 27,648.04 | 142,535 | 1.00 | 74,645 | 1.18 | 2.24 | 0.16 |
| 23 | 21-Apr | 290.45 | 303.45 | 290.35 | 302.60 | 298.63 | 1.59 | 27,929.55 | 552,996 | 3.88 | 224,088 | 3.54 | 6.69 | 0.47 |
| 24 | 17-Apr | 297.85 | 299.70 | 294.05 | 297.85 | 297.32 | 0.85 | 27,491.13 | 302,927 | 2.13 | 114,570 | 1.81 | 3.41 | 0.24 |
| 25 | 16-Apr | 289.20 | 298.25 | 287.45 | 295.35 | 294.92 | 2.13 | 27,260.39 | 327,084 | 2.29 | 131,095 | 2.07 | 3.87 | 0.27 |
| 26 | 15-Apr | 285.00 | 292.25 | 282.35 | 289.20 | 288.85 | 2.90 | 26,692.75 | 380,906 | 2.67 | 153,068 | 2.42 | 4.42 | 0.32 |
| 27 | 11-Apr | 280.00 | 283.90 | 277.70 | 281.05 | 280.55 | 0.38 | 25,940.52 | 872,765 | 6.12 | 449,509 | 7.11 | 12.61 | 0.94 |
| 28 | 09-Apr | 280.00 | 285.40 | 277.70 | 280.00 | 281.52 | -0.41 | 25,843.00 | 495,588 | 3.48 | 261,461 | 4.13 | 7.36 | 0.55 |
| 29 | 08-Apr | 280.00 | 284.90 | 271.25 | 281.15 | 277.04 | 0.86 | 25,949.75 | 934,544 | 6.56 | 448,134 | 7.08 | 12.42 | 0.94 |
| 30 | 07-Apr | 270.00 | 282.95 | 264.60 | 278.75 | 273.97 | -0.46 | 25,728.23 | 1,166,712 | 8.19 | 536,803 | 8.49 | 14.71 | 1.12 |
| 31 | 04-Apr | 286.85 | 288.95 | 278.60 | 280.05 | 281.92 | -2.34 | 25,848.22 | 1,218,023 | 8.55 | 905,820 | 14.32 | 25.54 | 1.89 |
| 32 | 03-Apr | 287.00 | 288.00 | 284.05 | 286.75 | 286.28 | -0.33 | 26,466.62 | 245,557 | 1.72 | 104,140 | 1.65 | 2.98 | 0.22 |
| 33 | 02-Apr | 288.00 | 288.80 | 282.40 | 287.70 | 286.32 | 0.10 | 26,554.30 | 452,695 | 3.18 | 198,038 | 3.13 | 5.67 | 0.41 |
| 34 | 01-Apr | 285.00 | 290.35 | 282.60 | 287.40 | 286.92 | -0.66 | 26,526.61 | 427,819 | 3.00 | 160,970 | 2.54 | 4.62 | 0.34 |
| 35 | 28-Mar | 292.05 | 297.80 | 286.00 | 289.30 | 290.98 | -0.52 | 26,701.98 | 406,200 | 2.85 | 171,741 | 2.71 | 5.00 | 0.36 |
| 36 | 27-Mar | 289.00 | 292.05 | 288.00 | 290.80 | 290.31 | -0.21 | 26,840.43 | 957,064 | 6.71 | 640,328 | 10.12 | 18.59 | 1.34 |
| 37 | 26-Mar | 291.30 | 296.75 | 289.45 | 291.40 | 292.14 | 0.03 | 26,895.81 | 990,937 | 6.95 | 687,355 | 10.87 | 20.08 | 1.44 |
| 38 | 25-Mar | 300.45 | 300.45 | 289.00 | 291.30 | 292.22 | -2.00 | 26,886.58 | 1,407,606 | 9.88 | 945,037 | 14.94 | 27.62 | 1.98 |
| 39 | 24-Mar | 298.75 | 302.85 | 295.30 | 297.25 | 299.06 | 0.00 | 27,435.75 | 597,207 | 4.19 | 349,878 | 5.53 | 10.46 | 0.73 |
| 40 | 21-Mar | 299.85 | 306.70 | 295.10 | 297.25 | 298.99 | -0.82 | 27,435.75 | 1,513,943 | 10.62 | 912,727 | 14.43 | 27.29 | 1.91 |
| 41 | 20-Mar | 306.00 | 308.00 | 297.85 | 299.70 | 301.51 | -1.74 | 27,661.89 | 662,022 | 4.64 | 320,162 | 5.06 | 9.65 | 0.67 |
| 42 | 19-Mar | 306.00 | 306.00 | 303.00 | 305.00 | 305.06 | -0.03 | 28,151.00 | 360,644 | 2.53 | 201,544 | 3.19 | 6.15 | 0.42 |
| 43 | 18-Mar | 302.80 | 305.65 | 298.00 | 305.10 | 302.35 | 1.28 | 28,160.30 | 479,043 | 3.36 | 211,591 | 3.34 | 6.40 | 0.44 |
| 44 | 17-Mar | 289.45 | 308.00 | 289.45 | 301.25 | 302.05 | 2.45 | 27,804.95 | 1,498,488 | 10.51 | 338,410 | 5.35 | 10.22 | 0.71 |
| 45 | 13-Mar | 301.00 | 305.00 | 290.20 | 294.05 | 295.65 | -2.29 | 27,140.40 | 502,700 | 3.53 | 191,038 | 3.02 | 5.65 | 0.40 |
| 46 | 12-Mar | 306.40 | 308.00 | 299.50 | 300.95 | 303.59 | -1.28 | 27,777.26 | 308,712 | 2.17 | 125,990 | 1.99 | 3.82 | 0.26 |
| 47 | 11-Mar | 310.35 | 310.80 | 301.15 | 304.85 | 304.84 | -2.24 | 28,137.22 | 424,478 | 2.98 | 160,996 | 2.54 | 4.91 | 0.34 |
| 48 | 10-Mar | 316.60 | 316.70 | 302.55 | 311.85 | 306.71 | -0.83 | 28,783.31 | 662,132 | 4.65 | 283,168 | 4.48 | 8.69 | 0.59 |
| 49 | 07-Mar | 305.40 | 317.00 | 303.50 | 314.45 | 309.93 | 2.93 | 29,023.29 | 1,184,400 | 8.31 | 559,899 | 8.85 | 17.35 | 1.17 |
| 50 | 06-Mar | 299.05 | 306.90 | 298.00 | 305.50 | 303.33 | 1.87 | 28,197.22 | 866,898 | 6.08 | 212,053 | 3.35 | 6.43 | 0.44 |
| 51 | 05-Mar | 300.05 | 305.45 | 297.35 | 299.90 | 301.47 | -4.43 | 27,680.35 | 1,222,485 | 8.58 | 201,993 | 3.19 | 6.09 | 0.42 |
| 52 | 04-Mar | 286.95 | 324.80 | 286.80 | 313.80 | 309.05 | 6.93 | 28,963.30 | 2,170,281 | 15.23 | 556,946 | 8.80 | 17.21 | 1.17 |
| 53 | 03-Mar | 297.00 | 298.85 | 288.45 | 293.45 | 292.71 | -3.74 | 27,085.02 | 503,027 | 3.53 | 76,622 | 1.21 | 2.24 | 0.16 |
| 54 | 28-Feb | 295.85 | 312.00 | 290.65 | 304.85 | 303.64 | 1.50 | 28,137.22 | 1,721,057 | 12.07 | 842,781 | 13.32 | 25.59 | 1.76 |
| 55 | 27-Feb | 303.95 | 307.75 | 296.15 | 300.35 | 303.89 | -0.45 | 27,721.88 | 379,936 | 2.67 | 117,662 | 1.86 | 3.58 | 0.25 |
| 56 | 25-Feb | 300.95 | 306.05 | 296.70 | 301.70 | 301.77 | 0.80 | 27,846.48 | 453,737 | 3.18 | 164,277 | 2.60 | 4.96 | 0.34 |
| 57 | 24-Feb | 302.50 | 302.85 | 292.55 | 299.30 | 299.20 | 0.00 | 27,624.97 | 536,349 | 3.76 | 125,028 | 1.98 | 3.74 | 0.26 |
| 58 | 21-Feb | 299.90 | 305.90 | 297.10 | 299.30 | 300.99 | -0.27 | 27,624.97 | 405,857 | 2.85 | 126,534 | 2.00 | 3.81 | 0.26 |
| 59 | 20-Feb | 306.55 | 309.85 | 299.55 | 300.10 | 303.02 | -2.41 | 27,698.81 | 487,248 | 3.42 | 198,159 | 3.13 | 6.00 | 0.41 |
| 60 | 19-Feb | 296.95 | 311.90 | 296.95 | 307.50 | 307.05 | 2.01 | 28,381.81 | 1,010,717 | 7.09 | 431,133 | 6.82 | 13.24 | 0.90 |
| 61 | 18-Feb | 308.00 | 308.90 | 295.05 | 301.45 | 299.47 | -0.54 | 27,823.41 | 681,729 | 4.78 | 139,406 | 2.20 | 4.17 | 0.29 |
| 62 | 17-Feb | 289.00 | 307.30 | 287.30 | 303.10 | 298.82 | 2.11 | 27,975.70 | 1,613,312 | 11.32 | 197,652 | 3.12 | 5.91 | 0.41 |
| 63 | 14-Feb | 297.20 | 314.95 | 286.00 | 296.85 | 305.87 | -0.12 | 27,398.83 | 15,617,450 | 109.57 | 1,416,225 | 22.39 | 43.32 | 2.96 |
| 64 | 13-Feb | 298.60 | 303.00 | 296.15 | 297.20 | 300.40 | -0.47 | 27,431.14 | 330,827 | 2.32 | 140,951 | 2.23 | 4.23 | 0.30 |
| 65 | 12-Feb | 299.00 | 300.85 | 285.55 | 298.60 | 294.69 | 0.86 | 27,560.36 | 358,840 | 2.52 | 100,257 | 1.58 | 2.95 | 0.21 |
| 66 | 11-Feb | 293.25 | 302.85 | 292.85 | 296.05 | 297.81 | -0.52 | 27,325.00 | 954,262 | 6.69 | 360,301 | 5.70 | 10.73 | 0.75 |
| 67 | 10-Feb | 300.50 | 302.25 | 294.75 | 297.60 | 297.07 | -1.55 | 27,468.06 | 205,085 | 1.44 | 87,642 | 1.39 | 2.60 | 0.18 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT