| 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: 357.93 | Low52 Price: 264.6 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 923,310,946 | Low52 Date: 07-Apr-2025 | SHP: 73.09 / 8.48 / 14.12 / 4.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 97 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 381.4 / 337.0 | Week: 374.0 / 348.5 | Day: 358.9 / 350.5 | Sis67: 99 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 355.20 | 358.90 | 350.50 | 355.75 | 354.08 | 0.20 | 32,846.79 | 201,908 | 8.37 | 106,368 | 9.98 | 3.77 | 27 |
| 2 | 11-Nov | 357.10 | 360.00 | 353.55 | 355.05 | 355.46 | -1.17 | 32,782.16 | 435,801 | 18.07 | 365,988 | 34.33 | 13.01 | 93 |
| 3 | 10-Nov | 360.25 | 364.50 | 357.00 | 359.25 | 359.69 | -0.31 | 33,169.95 | 183,563 | 7.61 | 90,398 | 8.48 | 3.25 | 23 |
| 4 | 07-Nov | 353.50 | 362.50 | 352.50 | 360.35 | 358.95 | 1.36 | 33,271.51 | 215,006 | 8.92 | 91,221 | 8.56 | 3.27 | 23 |
| 5 | 06-Nov | 360.20 | 360.75 | 353.50 | 355.50 | 356.96 | -1.32 | 32,823.70 | 183,818 | 7.62 | 88,955 | 8.34 | 3.18 | 23 |
| 6 | 04-Nov | 362.40 | 366.85 | 358.50 | 360.25 | 361.93 | -0.59 | 33,262.28 | 1,103,773 | 45.78 | 935,934 | 87.78 | 33.87 | 239 |
| 7 | 03-Nov | 356.85 | 364.45 | 356.35 | 362.40 | 361.36 | 1.05 | 33,460.79 | 200,184 | 8.30 | 93,516 | 8.77 | 3.38 | 24 |
| 8 | 31-Oct | 365.50 | 366.75 | 356.10 | 358.65 | 363.99 | -1.40 | 33,114.55 | 836,809 | 34.71 | 634,688 | 59.53 | 23.10 | 162 |
| 9 | 30-Oct | 363.60 | 367.05 | 358.15 | 363.75 | 362.88 | -0.51 | 33,585.44 | 261,149 | 10.83 | 106,715 | 10.01 | 3.87 | 27 |
| 10 | 29-Oct | 369.00 | 374.00 | 357.50 | 365.60 | 364.91 | 1.34 | 33,756.25 | 2,666,973 | 110.61 | 1,277,758 | 119.84 | 46.63 | 326 |
| 11 | 28-Oct | 353.75 | 364.40 | 353.60 | 360.75 | 359.41 | 2.17 | 33,308.44 | 1,356,075 | 56.24 | 941,872 | 88.34 | 33.85 | 241 |
| 12 | 27-Oct | 350.25 | 355.00 | 348.50 | 353.10 | 352.07 | 0.24 | 32,602.11 | 163,800 | 6.79 | 89,474 | 8.39 | 3.15 | 23 |
| 13 | 24-Oct | 351.90 | 355.00 | 348.75 | 352.25 | 352.15 | -0.66 | 32,523.63 | 121,404 | 5.04 | 56,149 | 5.27 | 1.98 | 14 |
| 14 | 23-Oct | 352.50 | 360.00 | 352.00 | 354.60 | 354.88 | 0.20 | 32,740.61 | 595,513 | 24.70 | 466,238 | 43.73 | 16.55 | 119 |
| 15 | 21-Oct | 354.95 | 355.75 | 351.25 | 353.90 | 353.85 | 0.01 | 32,675.97 | 24,110 | 1.00 | 10,661 | 1.00 | 0.38 | 3 |
| 16 | 20-Oct | 352.05 | 355.45 | 347.00 | 353.85 | 350.73 | 1.09 | 32,671.36 | 740,080 | 30.69 | 572,626 | 53.71 | 20.08 | 146 |
| 17 | 17-Oct | 355.60 | 366.65 | 348.25 | 350.05 | 356.67 | -2.51 | 32,320.50 | 3,281,530 | 136.10 | 2,677,586 | 251.13 | 95.50 | 684 |
| 18 | 16-Oct | 363.00 | 363.25 | 356.80 | 359.05 | 359.04 | -0.35 | 33,151.48 | 273,655 | 11.35 | 190,672 | 17.88 | 6.85 | 49 |
| 19 | 15-Oct | 359.65 | 363.90 | 356.60 | 360.30 | 360.25 | 0.18 | 33,266.89 | 321,322 | 13.33 | 189,503 | 17.77 | 6.83 | 48 |
| 20 | 14-Oct | 360.00 | 361.40 | 355.15 | 359.65 | 358.71 | 0.07 | 33,206.88 | 166,102 | 6.89 | 83,419 | 7.82 | 2.99 | 21 |
| 21 | 13-Oct | 357.00 | 361.10 | 354.70 | 359.40 | 358.54 | -0.96 | 33,183.80 | 264,129 | 10.95 | 109,417 | 10.26 | 3.92 | 28 |
| 22 | 10-Oct | 362.60 | 366.80 | 354.30 | 362.90 | 359.64 | 0.89 | 33,506.95 | 302,811 | 12.56 | 111,548 | 10.46 | 4.01 | 28 |
| 23 | 09-Oct | 347.10 | 366.00 | 346.65 | 359.70 | 358.79 | 3.12 | 33,211.49 | 1,106,376 | 45.89 | 422,501 | 39.63 | 15.16 | 108 |
| 24 | 08-Oct | 346.00 | 350.40 | 343.15 | 348.80 | 347.69 | 0.23 | 32,205.09 | 244,104 | 10.12 | 102,960 | 9.66 | 3.58 | 26 |
| 25 | 07-Oct | 349.00 | 350.80 | 345.10 | 348.00 | 349.11 | -0.60 | 32,131.00 | 1,177,924 | 48.85 | 1,034,558 | 97.03 | 36.12 | 264 |
| 26 | 06-Oct | 338.60 | 354.75 | 336.20 | 350.10 | 349.04 | 3.40 | 32,325.12 | 2,229,512 | 92.47 | 1,509,504 | 141.58 | 52.69 | 386 |
| 27 | 03-Oct | 343.05 | 346.90 | 334.85 | 338.60 | 338.59 | -1.48 | 31,263.31 | 520,618 | 21.59 | 324,130 | 30.40 | 10.97 | 83 |
| 28 | 01-Oct | 346.05 | 346.05 | 341.00 | 343.70 | 343.66 | -0.68 | 31,734.20 | 296,902 | 12.31 | 205,117 | 19.24 | 7.05 | 52 |
| 29 | 30-Sep | 341.70 | 353.40 | 337.00 | 346.05 | 342.50 | 1.32 | 31,951.18 | 320,214 | 13.28 | 157,914 | 14.81 | 5.41 | 40 |
| 30 | 29-Sep | 350.05 | 352.80 | 337.05 | 341.55 | 344.04 | -2.65 | 31,535.69 | 286,984 | 11.90 | 125,790 | 11.80 | 4.33 | 32 |
| 31 | 26-Sep | 350.25 | 354.25 | 345.00 | 350.85 | 350.03 | 0.10 | 32,394.36 | 281,201 | 11.66 | 79,481 | 7.45 | 2.78 | 20 |
| 32 | 25-Sep | 357.00 | 357.05 | 349.70 | 350.50 | 351.65 | -2.33 | 32,362.05 | 225,182 | 9.34 | 103,424 | 9.70 | 3.64 | 26 |
| 33 | 24-Sep | 354.95 | 381.40 | 354.00 | 358.85 | 365.30 | 0.81 | 33,133.01 | 2,147,415 | 89.06 | 624,351 | 58.56 | 22.81 | 160 |
| 34 | 23-Sep | 356.00 | 362.85 | 351.55 | 355.95 | 356.01 | -0.28 | 32,865.25 | 1,089,680 | 45.19 | 753,711 | 70.69 | 26.83 | 193 |
| 35 | 22-Sep | 347.05 | 358.75 | 347.05 | 356.95 | 355.06 | 2.19 | 32,957.58 | 414,631 | 17.20 | 197,880 | 18.56 | 7.03 | 51 |
| 36 | 19-Sep | 353.90 | 354.30 | 347.60 | 349.30 | 350.11 | -0.77 | 32,251.25 | 568,422 | 23.58 | 359,908 | 33.76 | 12.60 | 92 |
| 37 | 18-Sep | 359.00 | 360.00 | 351.00 | 352.00 | 354.03 | -0.54 | 32,500.00 | 250,380 | 10.38 | 103,084 | 9.67 | 3.65 | 26 |
| 38 | 17-Sep | 355.05 | 355.05 | 349.00 | 353.90 | 352.31 | 0.63 | 32,675.97 | 207,894 | 8.62 | 115,127 | 10.80 | 4.06 | 29 |
| 39 | 16-Sep | 354.05 | 359.00 | 350.60 | 351.70 | 355.04 | -1.06 | 32,472.85 | 311,648 | 12.93 | 168,809 | 15.83 | 5.99 | 43 |
| 40 | 15-Sep | 357.70 | 359.00 | 352.00 | 355.45 | 355.47 | -1.11 | 32,819.09 | 166,293 | 6.90 | 92,403 | 8.67 | 3.28 | 24 |
| 41 | 12-Sep | 358.65 | 360.80 | 352.75 | 359.45 | 358.23 | 0.41 | 33,188.41 | 246,801 | 10.24 | 107,791 | 10.11 | 3.86 | 28 |
| 42 | 11-Sep | 356.05 | 360.90 | 352.60 | 358.00 | 356.28 | 0.42 | 33,054.00 | 510,142 | 21.16 | 393,287 | 36.89 | 14.01 | 100 |
| 43 | 10-Sep | 354.00 | 360.30 | 352.40 | 356.50 | 356.86 | 1.92 | 32,916.04 | 433,583 | 17.98 | 268,453 | 25.18 | 9.58 | 69 |
| 44 | 09-Sep | 352.10 | 356.00 | 348.50 | 349.80 | 354.41 | -0.60 | 32,297.42 | 748,242 | 31.03 | 649,348 | 60.90 | 23.01 | 166 |
| 45 | 08-Sep | 351.00 | 355.00 | 343.45 | 351.90 | 349.43 | -0.61 | 32,491.31 | 350,808 | 14.55 | 165,454 | 15.52 | 5.78 | 42 |
| 46 | 05-Sep | 358.75 | 359.40 | 350.30 | 354.05 | 353.00 | -0.51 | 32,689.82 | 172,109 | 7.14 | 64,520 | 6.05 | 2.00 | 16 |
| 47 | 04-Sep | 367.95 | 371.10 | 351.95 | 355.85 | 360.50 | 0.37 | 32,856.02 | 1,004,641 | 41.67 | 356,573 | 33.44 | 12.85 | 91 |
| 48 | 03-Sep | 352.80 | 355.70 | 350.80 | 354.55 | 353.80 | 0.98 | 32,735.99 | 115,171 | 4.78 | 48,198 | 4.52 | 1.71 | 12 |
| 49 | 02-Sep | 354.70 | 363.00 | 348.20 | 351.10 | 351.55 | -1.01 | 32,417.45 | 324,525 | 13.46 | 149,389 | 14.01 | 5.25 | 38 |
| 50 | 01-Sep | 360.90 | 361.60 | 352.70 | 354.70 | 355.77 | -0.82 | 32,749.84 | 656,547 | 27.23 | 498,074 | 46.71 | 17.72 | 127 |
| 51 | 29-Aug | 364.50 | 369.60 | 356.50 | 357.65 | 359.91 | -2.52 | 33,022.22 | 412,728 | 17.12 | 228,034 | 21.39 | 8.21 | 58 |
| 52 | 28-Aug | 373.00 | 373.05 | 362.00 | 366.90 | 367.35 | -1.09 | 33,876.28 | 391,872 | 16.25 | 180,884 | 16.97 | 6.64 | 46 |
| 53 | 26-Aug | 370.20 | 378.00 | 355.05 | 370.95 | 367.63 | 0.13 | 34,250.22 | 2,423,996 | 100.53 | 1,625,372 | 152.45 | 59.75 | 415 |
| 54 | 25-Aug | 371.90 | 375.50 | 368.00 | 370.45 | 369.60 | 0.64 | 34,204.05 | 908,995 | 37.70 | 714,369 | 67.00 | 26.40 | 183 |
| 55 | 22-Aug | 372.35 | 374.15 | 366.75 | 368.10 | 368.87 | -1.14 | 33,987.08 | 456,077 | 18.92 | 246,726 | 23.14 | 9.10 | 63 |
| 56 | 21-Aug | 363.50 | 374.70 | 363.50 | 372.35 | 371.41 | 2.52 | 34,379.48 | 885,236 | 36.72 | 466,708 | 43.77 | 17.33 | 119 |
| 57 | 20-Aug | 365.50 | 378.30 | 358.00 | 363.20 | 369.46 | 0.36 | 33,534.65 | 1,382,500 | 57.34 | 427,712 | 40.12 | 15.80 | 109 |
| 58 | 19-Aug | 367.00 | 368.00 | 360.55 | 361.90 | 364.17 | -0.71 | 33,414.62 | 398,721 | 16.54 | 289,069 | 27.11 | 10.53 | 74 |
| 59 | 18-Aug | 362.00 | 371.50 | 358.25 | 364.50 | 365.02 | 2.57 | 33,654.68 | 1,737,049 | 72.04 | 1,322,603 | 124.05 | 48.28 | 338 |
| 60 | 14-Aug | 358.20 | 360.45 | 353.10 | 355.35 | 356.28 | -0.41 | 32,809.85 | 135,396 | 5.62 | 58,809 | 5.52 | 2.10 | 15 |
| 61 | 13-Aug | 365.80 | 369.75 | 353.80 | 356.80 | 361.49 | -1.26 | 32,943.73 | 627,574 | 26.03 | 208,252 | 19.53 | 7.53 | 53 |
| 62 | 12-Aug | 360.15 | 365.00 | 358.00 | 361.35 | 361.73 | 0.82 | 33,363.84 | 212,823 | 8.83 | 89,512 | 8.40 | 3.24 | 23 |
| 63 | 11-Aug | 356.45 | 362.95 | 355.35 | 358.40 | 358.51 | 0.66 | 33,091.46 | 177,048 | 7.34 | 66,469 | 6.23 | 2.38 | 19 |
| 64 | 08-Aug | 364.90 | 368.00 | 352.20 | 356.05 | 359.60 | -2.53 | 32,874.49 | 235,423 | 9.76 | 101,028 | 9.48 | 3.63 | 29 |
| 65 | 07-Aug | 350.30 | 367.20 | 350.30 | 365.30 | 359.18 | 2.76 | 33,728.55 | 1,063,657 | 44.12 | 662,972 | 62.18 | 23.81 | 191 |
| 66 | 06-Aug | 358.40 | 362.55 | 351.45 | 355.50 | 354.93 | -0.20 | 32,823.70 | 795,719 | 33.00 | 504,740 | 47.34 | 17.91 | 145 |
| 67 | 05-Aug | 360.35 | 365.30 | 354.55 | 356.20 | 360.19 | -1.14 | 32,888.34 | 301,264 | 12.49 | 111,144 | 10.42 | 4.00 | 32 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT