| 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 | Low52 Price: 277.0 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 922,985,842 | Low52 Date: 13-Jan-2025 | SHP: 73.18 / 6.47 / 15.18 / 5.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.81 | ||||
| High/Low Price | Quarter: 353.75 / 277.0 | Month: 324.8 / 286.0 | Week: 302.85 / 286.0 | Day: 288.0 / 284.05 | Float67: 1.04 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 286.85 | 288.95 | 278.60 | 280.05 | 281.92 | -2.34 | 25,848.22 | 1,218,023 | 4.96 | 905,820 | 11.82 | 25.54 | 1.89 |
| 2 | 03-Apr | 287.00 | 288.00 | 284.05 | 286.75 | 286.28 | -0.33 | 26,466.62 | 245,557 | 1.00 | 104,140 | 1.36 | 2.98 | 0.22 |
| 3 | 02-Apr | 288.00 | 288.80 | 282.40 | 287.70 | 286.32 | 0.10 | 26,554.30 | 452,695 | 1.84 | 198,038 | 2.58 | 5.67 | 0.41 |
| 4 | 01-Apr | 285.00 | 290.35 | 282.60 | 287.40 | 286.92 | -0.66 | 26,526.61 | 427,819 | 1.74 | 160,970 | 2.10 | 4.62 | 0.34 |
| 5 | 28-Mar | 292.05 | 297.80 | 286.00 | 289.30 | 290.98 | -0.52 | 26,701.98 | 406,200 | 1.65 | 171,741 | 2.24 | 5.00 | 0.36 |
| 6 | 27-Mar | 289.00 | 292.05 | 288.00 | 290.80 | 290.31 | -0.21 | 26,840.43 | 957,064 | 3.90 | 640,328 | 8.36 | 18.59 | 1.34 |
| 7 | 26-Mar | 291.30 | 296.75 | 289.45 | 291.40 | 292.14 | 0.03 | 26,895.81 | 990,937 | 4.04 | 687,355 | 8.97 | 20.08 | 1.44 |
| 8 | 25-Mar | 300.45 | 300.45 | 289.00 | 291.30 | 292.22 | -2.00 | 26,886.58 | 1,407,606 | 5.73 | 945,037 | 12.33 | 27.62 | 1.98 |
| 9 | 24-Mar | 298.75 | 302.85 | 295.30 | 297.25 | 299.06 | 0.00 | 27,435.75 | 597,207 | 2.43 | 349,878 | 4.57 | 10.46 | 0.73 |
| 10 | 21-Mar | 299.85 | 306.70 | 295.10 | 297.25 | 298.99 | -0.82 | 27,435.75 | 1,513,943 | 6.17 | 912,727 | 11.91 | 27.29 | 1.91 |
| 11 | 20-Mar | 306.00 | 308.00 | 297.85 | 299.70 | 301.51 | -1.74 | 27,661.89 | 662,022 | 2.70 | 320,162 | 4.18 | 9.65 | 0.67 |
| 12 | 19-Mar | 306.00 | 306.00 | 303.00 | 305.00 | 305.06 | -0.03 | 28,151.00 | 360,644 | 1.47 | 201,544 | 2.63 | 6.15 | 0.42 |
| 13 | 18-Mar | 302.80 | 305.65 | 298.00 | 305.10 | 302.35 | 1.28 | 28,160.30 | 479,043 | 1.95 | 211,591 | 2.76 | 6.40 | 0.44 |
| 14 | 17-Mar | 289.45 | 308.00 | 289.45 | 301.25 | 302.05 | 2.45 | 27,804.95 | 1,498,488 | 6.10 | 338,410 | 4.42 | 10.22 | 0.71 |
| 15 | 13-Mar | 301.00 | 305.00 | 290.20 | 294.05 | 295.65 | -2.29 | 27,140.40 | 502,700 | 2.05 | 191,038 | 2.49 | 5.65 | 0.40 |
| 16 | 12-Mar | 306.40 | 308.00 | 299.50 | 300.95 | 303.59 | -1.28 | 27,777.26 | 308,712 | 1.26 | 125,990 | 1.64 | 3.82 | 0.26 |
| 17 | 11-Mar | 310.35 | 310.80 | 301.15 | 304.85 | 304.84 | -2.24 | 28,137.22 | 424,478 | 1.73 | 160,996 | 2.10 | 4.91 | 0.34 |
| 18 | 10-Mar | 316.60 | 316.70 | 302.55 | 311.85 | 306.71 | -0.83 | 28,783.31 | 662,132 | 2.70 | 283,168 | 3.70 | 8.69 | 0.59 |
| 19 | 07-Mar | 305.40 | 317.00 | 303.50 | 314.45 | 309.93 | 2.93 | 29,023.29 | 1,184,400 | 4.82 | 559,899 | 7.31 | 17.35 | 1.17 |
| 20 | 06-Mar | 299.05 | 306.90 | 298.00 | 305.50 | 303.33 | 1.87 | 28,197.22 | 866,898 | 3.53 | 212,053 | 2.77 | 6.43 | 0.44 |
| 21 | 05-Mar | 300.05 | 305.45 | 297.35 | 299.90 | 301.47 | -4.43 | 27,680.35 | 1,222,485 | 4.98 | 201,993 | 2.64 | 6.09 | 0.42 |
| 22 | 04-Mar | 286.95 | 324.80 | 286.80 | 313.80 | 309.05 | 6.93 | 28,963.30 | 2,170,281 | 8.84 | 556,946 | 7.27 | 17.21 | 1.17 |
| 23 | 03-Mar | 297.00 | 298.85 | 288.45 | 293.45 | 292.71 | -3.74 | 27,085.02 | 503,027 | 2.05 | 76,622 | 1.00 | 2.24 | 0.16 |
| 24 | 28-Feb | 295.85 | 312.00 | 290.65 | 304.85 | 303.64 | 1.50 | 28,137.22 | 1,721,057 | 7.01 | 842,781 | 11.00 | 25.59 | 1.76 |
| 25 | 27-Feb | 303.95 | 307.75 | 296.15 | 300.35 | 303.89 | -0.45 | 27,721.88 | 379,936 | 1.55 | 117,662 | 1.54 | 3.58 | 0.25 |
| 26 | 25-Feb | 300.95 | 306.05 | 296.70 | 301.70 | 301.77 | 0.80 | 27,846.48 | 453,737 | 1.85 | 164,277 | 2.14 | 4.96 | 0.34 |
| 27 | 24-Feb | 302.50 | 302.85 | 292.55 | 299.30 | 299.20 | 0.00 | 27,624.97 | 536,349 | 2.18 | 125,028 | 1.63 | 3.74 | 0.26 |
| 28 | 21-Feb | 299.90 | 305.90 | 297.10 | 299.30 | 300.99 | -0.27 | 27,624.97 | 405,857 | 1.65 | 126,534 | 1.65 | 3.81 | 0.26 |
| 29 | 20-Feb | 306.55 | 309.85 | 299.55 | 300.10 | 303.02 | -2.41 | 27,698.81 | 487,248 | 1.98 | 198,159 | 2.59 | 6.00 | 0.41 |
| 30 | 19-Feb | 296.95 | 311.90 | 296.95 | 307.50 | 307.05 | 2.01 | 28,381.81 | 1,010,717 | 4.12 | 431,133 | 5.63 | 13.24 | 0.90 |
| 31 | 18-Feb | 308.00 | 308.90 | 295.05 | 301.45 | 299.47 | -0.54 | 27,823.41 | 681,729 | 2.78 | 139,406 | 1.82 | 4.17 | 0.29 |
| 32 | 17-Feb | 289.00 | 307.30 | 287.30 | 303.10 | 298.82 | 2.11 | 27,975.70 | 1,613,312 | 6.57 | 197,652 | 2.58 | 5.91 | 0.41 |
| 33 | 14-Feb | 297.20 | 314.95 | 286.00 | 296.85 | 305.87 | -0.12 | 27,398.83 | 15,617,450 | 63.60 | 1,416,225 | 18.48 | 43.32 | 2.96 |
| 34 | 13-Feb | 298.60 | 303.00 | 296.15 | 297.20 | 300.40 | -0.47 | 27,431.14 | 330,827 | 1.35 | 140,951 | 1.84 | 4.23 | 0.30 |
| 35 | 12-Feb | 299.00 | 300.85 | 285.55 | 298.60 | 294.69 | 0.86 | 27,560.36 | 358,840 | 1.46 | 100,257 | 1.31 | 2.95 | 0.21 |
| 36 | 11-Feb | 293.25 | 302.85 | 292.85 | 296.05 | 297.81 | -0.52 | 27,325.00 | 954,262 | 3.89 | 360,301 | 4.70 | 10.73 | 0.75 |
| 37 | 10-Feb | 300.50 | 302.25 | 294.75 | 297.60 | 297.07 | -1.55 | 27,468.06 | 205,085 | 0.84 | 87,642 | 1.14 | 2.60 | 0.18 |
| 38 | 07-Feb | 301.55 | 304.50 | 298.20 | 302.30 | 301.54 | 0.20 | 27,901.86 | 266,177 | 1.08 | 109,410 | 1.43 | 3.30 | 0.23 |
| 39 | 06-Feb | 308.00 | 309.85 | 299.00 | 301.70 | 302.11 | -0.82 | 27,846.48 | 829,702 | 3.38 | 454,138 | 5.93 | 13.72 | 0.95 |
| 40 | 05-Feb | 300.30 | 308.70 | 300.30 | 304.20 | 304.90 | 1.30 | 28,077.23 | 802,007 | 3.27 | 477,595 | 6.23 | 14.56 | 1.00 |
| 41 | 04-Feb | 296.05 | 301.90 | 295.15 | 300.30 | 298.66 | 0.94 | 27,717.26 | 523,885 | 2.13 | 213,845 | 2.79 | 6.39 | 0.45 |
| 42 | 03-Feb | 296.70 | 299.50 | 290.65 | 297.50 | 296.39 | 0.51 | 27,458.83 | 410,920 | 1.67 | 123,492 | 1.61 | 3.66 | 0.26 |
| 43 | 01-Feb | 300.90 | 307.65 | 294.05 | 296.00 | 299.32 | -0.57 | 27,320.00 | 675,920 | 2.75 | 169,896 | 2.22 | 5.09 | 0.36 |
| 44 | 31-Jan | 295.75 | 300.60 | 293.55 | 297.70 | 296.72 | 0.66 | 27,477.29 | 390,433 | 1.59 | 82,712 | 1.08 | 2.45 | 0.17 |
| 45 | 30-Jan | 301.60 | 306.40 | 288.75 | 295.75 | 296.74 | -1.09 | 27,297.31 | 1,264,738 | 5.15 | 332,129 | 4.33 | 9.86 | 0.70 |
| 46 | 29-Jan | 289.00 | 305.70 | 288.15 | 299.00 | 299.52 | 1.49 | 27,597.00 | 1,358,908 | 5.53 | 156,551 | 2.04 | 4.69 | 0.33 |
| 47 | 28-Jan | 304.00 | 304.10 | 281.65 | 294.60 | 292.28 | -3.14 | 27,191.16 | 3,547,700 | 14.45 | 669,686 | 8.74 | 19.57 | 1.40 |
| 48 | 27-Jan | 310.70 | 314.75 | 297.00 | 304.15 | 304.87 | -3.29 | 28,072.61 | 4,654,411 | 18.95 | 1,366,950 | 17.84 | 41.67 | 2.86 |
| 49 | 24-Jan | 318.55 | 323.40 | 309.40 | 314.50 | 315.90 | -3.93 | 29,027.90 | 12,899,118 | 52.53 | 466,383 | 6.09 | 14.73 | 0.98 |
| 50 | 23-Jan | 303.00 | 341.40 | 292.55 | 327.35 | 319.20 | 12.52 | 30,213.94 | 47,284,570 | 192.56 | 3,071,540 | 40.09 | 98.04 | 5.93 |
| 51 | 22-Jan | 295.05 | 295.05 | 277.40 | 286.35 | 284.24 | -1.50 | 26,429.70 | 906,785 | 3.69 | 213,760 | 2.79 | 6.08 | 0.41 |
| 52 | 21-Jan | 291.00 | 298.05 | 288.05 | 290.65 | 293.33 | 0.21 | 26,826.58 | 752,222 | 3.06 | 283,566 | 3.70 | 8.32 | 0.55 |
| 53 | 20-Jan | 294.50 | 295.20 | 287.15 | 290.05 | 291.72 | -0.22 | 26,771.20 | 3,300,621 | 13.44 | 2,740,888 | 35.77 | 79.96 | 5.29 |
| 54 | 17-Jan | 291.90 | 308.75 | 286.50 | 290.70 | 296.89 | -0.41 | 26,831.20 | 7,758,486 | 31.60 | 4,156,259 | 54.24 | 123.40 | 8.02 |
| 55 | 16-Jan | 287.45 | 302.45 | 287.45 | 291.90 | 295.95 | 1.95 | 26,941.96 | 609,964 | 2.48 | 213,376 | 2.78 | 6.31 | 0.41 |
| 56 | 15-Jan | 289.95 | 291.80 | 285.00 | 286.20 | 288.32 | -0.28 | 26,415.85 | 229,460 | 0.93 | 104,359 | 1.36 | 3.01 | 0.20 |
| 57 | 14-Jan | 282.20 | 288.75 | 279.55 | 287.00 | 282.77 | 2.96 | 26,489.00 | 861,150 | 3.51 | 637,386 | 8.32 | 18.02 | 1.23 |
| 58 | 13-Jan | 281.00 | 286.55 | 277.00 | 278.50 | 282.10 | -2.39 | 25,705.16 | 749,521 | 3.05 | 357,937 | 4.67 | 10.10 | 0.69 |
| 59 | 10-Jan | 297.85 | 298.50 | 283.80 | 285.15 | 287.60 | -4.24 | 26,318.94 | 306,377 | 1.25 | 95,547 | 1.25 | 2.75 | 0.18 |
| 60 | 09-Jan | 304.40 | 304.40 | 288.35 | 297.25 | 295.51 | -2.19 | 27,435.75 | 1,142,545 | 4.65 | 361,625 | 4.72 | 10.69 | 0.70 |
| 61 | 08-Jan | 314.65 | 318.70 | 302.90 | 303.75 | 307.09 | -3.59 | 28,035.69 | 720,460 | 2.93 | 312,315 | 4.08 | 9.59 | 0.60 |
| 62 | 07-Jan | 315.95 | 320.55 | 311.80 | 314.65 | 317.43 | 0.49 | 29,041.75 | 1,285,819 | 5.24 | 858,446 | 11.20 | 27.25 | 1.66 |
| 63 | 06-Jan | 328.65 | 328.65 | 311.20 | 313.10 | 318.79 | -4.66 | 28,898.69 | 447,552 | 1.82 | 166,690 | 2.18 | 5.31 | 0.32 |
| 64 | 03-Jan | 333.75 | 335.95 | 326.30 | 327.70 | 329.38 | -1.86 | 30,246.25 | 801,653 | 3.26 | 335,701 | 4.38 | 11.06 | 0.65 |
| 65 | 02-Jan | 328.50 | 337.95 | 327.45 | 333.80 | 332.94 | 1.96 | 30,809.27 | 3,921,609 | 15.97 | 686,359 | 8.96 | 22.85 | 1.32 |
| 66 | 01-Jan | 320.00 | 353.75 | 319.55 | 327.25 | 339.44 | 2.81 | 30,204.71 | 31,034,499 | 126.38 | 2,401,346 | 31.34 | 81.51 | 4.63 |
| 67 | 31-Dec | 322.85 | 324.00 | 314.50 | 318.05 | 319.01 | -2.20 | 29,355.56 | 1,223,169 | 4.98 | 1,029,733 | 13.44 | 32.85 | 1.99 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT