| 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: 344.79 | Low52 Price: 264.6 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 923,137,524 | Low52 Date: 07-Apr-2025 | SHP: 73.12 / 7.86 / 15.26 / 3.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 126 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 347.8 / 278.55 | Week: 361.95 / 334.2 | Day: 343.85 / 340.75 | Sis67: 148 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 342.00 | 343.85 | 340.75 | 342.05 | 342.15 | 0.01 | 31,575.92 | 226,740 | 1.59 | 165,284 | 2.61 | 5.66 | 48 |
| 2 | 10-Jul | 335.00 | 346.80 | 335.00 | 342.00 | 341.88 | 2.24 | 31,571.00 | 3,021,536 | 21.20 | 2,433,252 | 38.46 | 83.19 | 701 |
| 3 | 09-Jul | 331.00 | 335.55 | 328.75 | 334.50 | 331.42 | 1.06 | 30,878.95 | 488,003 | 3.42 | 364,470 | 5.76 | 12.08 | 105 |
| 4 | 08-Jul | 333.15 | 336.05 | 327.25 | 331.00 | 330.78 | -1.46 | 30,555.00 | 579,217 | 4.06 | 436,148 | 6.89 | 14.43 | 126 |
| 5 | 07-Jul | 337.95 | 338.45 | 330.70 | 335.90 | 335.03 | -0.44 | 31,008.19 | 380,668 | 2.67 | 239,319 | 3.78 | 8.02 | 69 |
| 6 | 04-Jul | 340.00 | 342.95 | 334.20 | 337.40 | 336.96 | -1.08 | 31,146.66 | 355,002 | 2.49 | 109,863 | 1.74 | 3.70 | 32 |
| 7 | 03-Jul | 340.85 | 343.45 | 337.00 | 341.10 | 339.58 | 0.12 | 31,488.22 | 211,227 | 1.48 | 74,669 | 1.18 | 2.54 | 22 |
| 8 | 02-Jul | 342.30 | 345.70 | 335.10 | 340.70 | 339.79 | -0.28 | 31,451.30 | 526,328 | 3.69 | 265,852 | 4.20 | 9.03 | 77 |
| 9 | 01-Jul | 359.10 | 361.90 | 340.20 | 341.65 | 348.00 | -5.10 | 31,538.99 | 1,494,963 | 10.49 | 926,838 | 14.65 | 32.00 | 267 |
| 10 | 30-Jun | 361.55 | 361.95 | 353.00 | 360.00 | 356.96 | -0.50 | 33,232.00 | 249,317 | 1.75 | 92,933 | 1.47 | 3.32 | 27 |
| 11 | 27-Jun | 355.00 | 364.65 | 351.65 | 361.80 | 360.21 | 2.07 | 33,399.12 | 690,410 | 4.84 | 346,267 | 5.47 | 12.47 | 100 |
| 12 | 26-Jun | 355.00 | 355.25 | 347.05 | 354.45 | 352.08 | -0.21 | 32,720.61 | 275,617 | 1.93 | 99,072 | 1.57 | 3.49 | 29 |
| 13 | 25-Jun | 356.05 | 359.85 | 352.15 | 355.20 | 355.41 | -0.22 | 32,789.84 | 248,484 | 1.74 | 98,368 | 1.55 | 3.50 | 28 |
| 14 | 24-Jun | 347.65 | 360.00 | 346.75 | 356.00 | 355.42 | 2.91 | 32,863.00 | 1,306,981 | 9.17 | 456,622 | 7.22 | 16.23 | 132 |
| 15 | 23-Jun | 350.00 | 355.60 | 343.30 | 345.95 | 349.60 | -2.88 | 31,935.94 | 717,329 | 5.03 | 189,192 | 2.99 | 6.61 | 55 |
| 16 | 20-Jun | 338.00 | 361.90 | 333.45 | 356.20 | 354.09 | 5.32 | 32,882.16 | 3,863,090 | 27.10 | 1,353,107 | 21.39 | 47.91 | 390 |
| 17 | 19-Jun | 344.60 | 347.00 | 335.20 | 338.20 | 340.57 | -1.94 | 31,220.51 | 1,351,483 | 9.48 | 1,140,442 | 18.03 | 38.84 | 329 |
| 18 | 18-Jun | 343.10 | 349.80 | 336.75 | 344.90 | 341.09 | 1.40 | 31,839.01 | 3,360,479 | 23.58 | 2,716,096 | 42.93 | 92.64 | 783 |
| 19 | 17-Jun | 344.00 | 344.90 | 339.65 | 340.15 | 341.66 | -0.82 | 31,400.52 | 179,748 | 1.26 | 78,739 | 1.24 | 2.69 | 23 |
| 20 | 16-Jun | 342.95 | 347.50 | 336.80 | 342.95 | 341.66 | 0.00 | 31,659.00 | 279,183 | 1.96 | 97,908 | 1.55 | 3.35 | 28 |
| 21 | 13-Jun | 332.60 | 360.00 | 332.60 | 342.95 | 346.18 | 0.73 | 31,659.00 | 2,863,569 | 20.09 | 1,581,020 | 24.99 | 54.73 | 456 |
| 22 | 12-Jun | 345.05 | 347.95 | 338.25 | 340.45 | 340.89 | -1.16 | 31,428.22 | 212,106 | 1.49 | 88,135 | 1.39 | 3.00 | 25 |
| 23 | 11-Jun | 345.90 | 351.95 | 342.10 | 344.45 | 346.92 | -0.69 | 31,797.47 | 702,861 | 4.93 | 394,981 | 6.24 | 13.70 | 114 |
| 24 | 10-Jun | 352.00 | 352.75 | 344.10 | 346.85 | 347.55 | -0.74 | 32,019.03 | 285,871 | 2.01 | 163,156 | 2.58 | 5.67 | 47 |
| 25 | 09-Jun | 356.75 | 356.75 | 345.50 | 349.45 | 349.79 | -0.51 | 32,259.04 | 547,436 | 3.84 | 216,612 | 3.42 | 7.58 | 62 |
| 26 | 06-Jun | 339.40 | 354.85 | 331.30 | 351.25 | 342.86 | 3.92 | 32,425.21 | 2,085,012 | 14.63 | 740,600 | 11.71 | 25.39 | 213 |
| 27 | 05-Jun | 335.00 | 340.00 | 333.50 | 338.00 | 336.12 | 0.90 | 31,202.00 | 1,564,346 | 10.98 | 1,348,553 | 21.32 | 45.33 | 389 |
| 28 | 04-Jun | 333.90 | 338.15 | 331.20 | 335.00 | 334.27 | 1.19 | 30,925.00 | 1,533,783 | 10.76 | 1,338,487 | 21.16 | 44.74 | 386 |
| 29 | 03-Jun | 331.45 | 338.00 | 329.55 | 331.05 | 334.64 | -0.08 | 30,560.47 | 738,773 | 5.18 | 548,333 | 8.67 | 18.35 | 158 |
| 30 | 02-Jun | 345.00 | 346.80 | 330.10 | 331.30 | 338.65 | -3.97 | 30,583.55 | 1,983,320 | 13.91 | 1,781,856 | 28.17 | 60.34 | 513 |
| 31 | 30-May | 335.50 | 347.80 | 333.00 | 345.00 | 339.70 | 3.17 | 31,848.00 | 3,312,956 | 23.24 | 2,537,335 | 40.11 | 86.19 | 731 |
| 32 | 29-May | 336.80 | 339.50 | 333.20 | 334.40 | 335.96 | -0.25 | 30,869.72 | 390,748 | 2.74 | 207,012 | 3.27 | 6.95 | 60 |
| 33 | 28-May | 330.70 | 337.00 | 325.25 | 335.25 | 333.71 | 1.38 | 30,948.19 | 1,875,812 | 13.16 | 1,534,085 | 24.25 | 51.19 | 442 |
| 34 | 27-May | 329.00 | 336.90 | 328.20 | 330.70 | 332.78 | 1.26 | 30,528.16 | 1,320,916 | 9.27 | 544,456 | 8.61 | 18.12 | 157 |
| 35 | 26-May | 326.85 | 332.80 | 323.10 | 326.60 | 326.85 | 0.90 | 30,149.67 | 417,563 | 2.93 | 191,783 | 3.03 | 6.27 | 55 |
| 36 | 23-May | 322.55 | 327.35 | 318.70 | 323.70 | 323.85 | -0.72 | 29,881.96 | 630,033 | 4.42 | 350,514 | 5.54 | 11.35 | 101 |
| 37 | 22-May | 325.00 | 335.00 | 321.10 | 326.05 | 327.68 | -0.78 | 30,098.90 | 2,061,848 | 14.47 | 952,204 | 15.05 | 31.20 | 274 |
| 38 | 21-May | 306.20 | 339.50 | 303.05 | 328.60 | 327.31 | 8.07 | 30,334.30 | 12,497,844 | 87.68 | 1,919,902 | 30.35 | 62.84 | 553 |
| 39 | 20-May | 305.50 | 305.70 | 299.50 | 304.05 | 304.05 | 0.15 | 28,068.00 | 652,328 | 4.58 | 544,264 | 8.60 | 16.55 | 157 |
| 40 | 19-May | 300.85 | 306.20 | 294.65 | 303.60 | 301.53 | 1.35 | 28,026.46 | 819,191 | 5.75 | 498,723 | 7.88 | 15.04 | 104 |
| 41 | 16-May | 299.55 | 304.80 | 293.70 | 299.55 | 299.10 | 1.23 | 27,652.58 | 738,127 | 5.18 | 424,192 | 6.71 | 12.69 | 89 |
| 42 | 15-May | 296.95 | 299.35 | 294.50 | 295.90 | 295.95 | -0.35 | 27,315.64 | 212,805 | 1.49 | 134,752 | 2.13 | 3.99 | 28 |
| 43 | 14-May | 296.35 | 304.35 | 295.10 | 296.95 | 300.51 | -1.13 | 27,412.57 | 1,005,534 | 7.05 | 705,254 | 11.15 | 21.19 | 148 |
| 44 | 13-May | 296.00 | 303.70 | 291.55 | 300.35 | 297.99 | 2.18 | 27,726.44 | 434,614 | 3.05 | 213,689 | 3.38 | 6.37 | 45 |
| 45 | 12-May | 295.00 | 295.90 | 291.70 | 293.95 | 293.78 | 1.19 | 27,135.63 | 186,804 | 1.31 | 72,690 | 1.15 | 2.14 | 15 |
| 46 | 09-May | 280.25 | 292.35 | 280.25 | 290.50 | 288.36 | -0.12 | 26,817.15 | 239,057 | 1.68 | 63,260 | 1.00 | 1.82 | 13 |
| 47 | 08-May | 289.00 | 298.70 | 289.00 | 290.85 | 294.71 | 0.09 | 26,849.45 | 450,262 | 3.16 | 224,143 | 3.54 | 6.61 | 47 |
| 48 | 07-May | 278.55 | 293.30 | 278.55 | 290.60 | 286.25 | 1.93 | 26,826.38 | 417,221 | 2.93 | 185,111 | 2.93 | 5.30 | 39 |
| 49 | 06-May | 290.00 | 291.50 | 283.60 | 285.10 | 286.66 | -1.84 | 26,318.65 | 213,846 | 1.50 | 80,319 | 1.27 | 2.30 | 17 |
| 50 | 05-May | 288.35 | 291.95 | 282.50 | 290.45 | 288.36 | 1.54 | 26,812.53 | 302,452 | 2.12 | 95,264 | 1.51 | 2.75 | 20 |
| 51 | 02-May | 289.90 | 290.15 | 280.50 | 286.05 | 285.72 | 0.16 | 26,406.35 | 542,113 | 3.80 | 142,926 | 2.26 | 4.08 | 30 |
| 52 | 30-Apr | 288.00 | 293.05 | 279.80 | 285.60 | 283.87 | -1.75 | 26,364.81 | 1,169,811 | 8.21 | 332,761 | 5.26 | 9.45 | 70 |
| 53 | 29-Apr | 318.45 | 324.90 | 285.55 | 290.70 | 306.29 | -5.97 | 26,835.61 | 4,804,693 | 33.71 | 930,479 | 14.71 | 28.50 | 195 |
| 54 | 28-Apr | 298.95 | 312.80 | 294.90 | 309.15 | 305.44 | 3.52 | 28,538.80 | 674,853 | 4.73 | 241,902 | 3.82 | 7.39 | 51 |
| 55 | 25-Apr | 299.60 | 305.40 | 295.00 | 298.65 | 299.34 | -0.45 | 27,569.50 | 359,347 | 2.52 | 116,527 | 1.84 | 3.49 | 24 |
| 56 | 24-Apr | 300.35 | 302.80 | 292.30 | 300.00 | 298.99 | -0.81 | 27,694.00 | 351,882 | 2.47 | 145,693 | 2.30 | 4.36 | 30 |
| 57 | 23-Apr | 301.95 | 305.00 | 296.00 | 302.45 | 300.80 | 0.97 | 27,920.29 | 286,108 | 2.01 | 124,748 | 1.97 | 3.75 | 26 |
| 58 | 22-Apr | 304.20 | 304.20 | 298.15 | 299.55 | 300.12 | -1.01 | 27,652.58 | 142,535 | 1.00 | 74,645 | 1.18 | 2.24 | 16 |
| 59 | 21-Apr | 290.45 | 303.45 | 290.35 | 302.60 | 298.63 | 1.59 | 27,934.14 | 552,996 | 3.88 | 224,088 | 3.54 | 6.69 | 47 |
| 60 | 17-Apr | 297.85 | 299.70 | 294.05 | 297.85 | 297.32 | 0.85 | 27,495.65 | 302,927 | 2.13 | 114,570 | 1.81 | 3.41 | 24 |
| 61 | 16-Apr | 289.20 | 298.25 | 287.45 | 295.35 | 294.92 | 2.13 | 27,264.87 | 327,084 | 2.29 | 131,095 | 2.07 | 3.87 | 27 |
| 62 | 15-Apr | 285.00 | 292.25 | 282.35 | 289.20 | 288.85 | 2.90 | 26,697.14 | 380,906 | 2.67 | 153,068 | 2.42 | 4.42 | 32 |
| 63 | 11-Apr | 280.00 | 283.90 | 277.70 | 281.05 | 280.55 | 0.38 | 25,944.78 | 872,765 | 6.12 | 449,509 | 7.11 | 12.61 | 94 |
| 64 | 09-Apr | 280.00 | 285.40 | 277.70 | 280.00 | 281.52 | -0.41 | 25,847.00 | 495,588 | 3.48 | 261,461 | 4.13 | 7.36 | 55 |
| 65 | 08-Apr | 280.00 | 284.90 | 271.25 | 281.15 | 277.04 | 0.86 | 25,954.01 | 934,544 | 6.56 | 448,134 | 7.08 | 12.42 | 94 |
| 66 | 07-Apr | 270.00 | 282.95 | 264.60 | 278.75 | 273.97 | -0.46 | 25,732.46 | 1,166,712 | 8.19 | 536,803 | 8.49 | 14.71 | 112 |
| 67 | 04-Apr | 286.85 | 288.95 | 278.60 | 280.05 | 281.92 | -2.34 | 25,852.47 | 1,218,023 | 8.55 | 905,820 | 14.32 | 25.54 | 189 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT