| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 761.2 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,100 | High52 Date: 03-Sep-2024 | Bumper: 726.45; Drift%: 4.38 |
| Industry: Insurance | Face Value: 10 | Low52 Price: 511.4 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 2,152,893,287 | Low52 Date: 04-Jun-2024 | SHP: 50.32 / 24.96 / 14.1 / 10.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.55 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 688.25 / 607.0 | Week: 754.0 / 720.0 | Day: 761.0 / 746.0 | Float67: 0.72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 748.00 | 761.00 | 746.00 | 759.70 | 757.09 | 1.69 | 163,555.30 | 1,928,533 | 1.62 | 1,010,829 | 1.59 | 76.53 | 0.44 |
| 2 | 20-May | 748.55 | 757.65 | 745.75 | 747.05 | 751.68 | -0.52 | 160,831.89 | 2,191,829 | 1.85 | 1,435,193 | 2.25 | 107.88 | 0.63 |
| 3 | 19-May | 747.00 | 756.00 | 746.35 | 750.95 | 752.58 | 0.05 | 161,671.52 | 1,187,450 | 1.00 | 684,928 | 1.08 | 51.55 | 0.30 |
| 4 | 16-May | 750.00 | 754.00 | 747.05 | 750.55 | 750.09 | -0.09 | 161,585.41 | 1,426,234 | 1.20 | 874,297 | 1.37 | 65.58 | 0.38 |
| 5 | 15-May | 743.05 | 753.60 | 734.00 | 751.20 | 745.11 | 1.28 | 161,725.34 | 3,338,741 | 2.81 | 1,501,945 | 2.36 | 111.91 | 0.65 |
| 6 | 14-May | 740.00 | 750.00 | 734.15 | 741.70 | 743.52 | 0.90 | 159,680.10 | 2,058,831 | 1.73 | 984,393 | 1.55 | 73.19 | 0.42 |
| 7 | 13-May | 735.40 | 742.40 | 732.15 | 735.05 | 737.00 | 0.06 | 158,248.42 | 1,445,358 | 1.22 | 772,895 | 1.21 | 56.00 | 0.33 |
| 8 | 12-May | 720.00 | 737.00 | 720.00 | 734.60 | 733.41 | 2.94 | 158,151.54 | 1,488,045 | 1.25 | 674,598 | 1.06 | 49.48 | 0.29 |
| 9 | 09-May | 709.00 | 717.00 | 708.40 | 713.60 | 712.88 | -1.29 | 153,630.46 | 3,210,705 | 2.70 | 2,494,080 | 3.92 | 177.80 | 1.08 |
| 10 | 08-May | 718.50 | 726.20 | 715.50 | 722.95 | 722.68 | -0.13 | 155,643.42 | 3,057,761 | 2.58 | 1,808,034 | 2.84 | 130.66 | 0.78 |
| 11 | 07-May | 719.00 | 728.85 | 718.00 | 723.90 | 724.40 | 0.18 | 155,847.95 | 1,657,343 | 1.40 | 987,116 | 1.55 | 71.51 | 0.43 |
| 12 | 06-May | 738.90 | 742.65 | 718.80 | 722.60 | 728.13 | -2.21 | 155,568.07 | 1,498,360 | 1.26 | 707,267 | 1.11 | 51.50 | 0.31 |
| 13 | 05-May | 730.10 | 741.35 | 727.30 | 738.90 | 738.48 | 1.53 | 159,077.28 | 2,761,798 | 2.33 | 1,885,205 | 2.96 | 139.22 | 0.81 |
| 14 | 02-May | 743.70 | 749.35 | 726.45 | 727.75 | 736.24 | -2.14 | 156,676.81 | 3,286,801 | 2.77 | 1,854,870 | 2.91 | 136.56 | 0.80 |
| 15 | 30-Apr | 712.10 | 749.80 | 712.10 | 743.70 | 738.47 | 4.01 | 160,110.67 | 8,732,964 | 7.35 | 5,283,400 | 8.30 | 390.16 | 2.28 |
| 16 | 29-Apr | 715.90 | 719.00 | 707.00 | 715.05 | 712.82 | 0.59 | 153,942.63 | 2,545,118 | 2.14 | 1,471,865 | 2.31 | 104.92 | 0.64 |
| 17 | 28-Apr | 702.70 | 714.50 | 698.10 | 710.85 | 706.36 | 0.89 | 153,038.42 | 1,944,250 | 1.64 | 889,728 | 1.40 | 62.85 | 0.38 |
| 18 | 25-Apr | 711.45 | 733.50 | 692.65 | 704.55 | 709.82 | -0.54 | 151,682.10 | 3,714,671 | 3.13 | 1,224,018 | 1.92 | 86.88 | 0.53 |
| 19 | 24-Apr | 713.00 | 716.00 | 705.00 | 708.40 | 710.53 | -0.10 | 152,510.96 | 3,814,638 | 3.21 | 2,429,853 | 3.82 | 172.65 | 1.05 |
| 20 | 23-Apr | 715.40 | 715.90 | 705.10 | 709.10 | 710.23 | -0.48 | 152,661.66 | 2,091,384 | 1.76 | 1,342,872 | 2.11 | 95.37 | 0.58 |
| 21 | 22-Apr | 718.00 | 721.85 | 708.55 | 712.55 | 714.71 | 0.05 | 153,404.41 | 2,669,384 | 2.25 | 1,509,144 | 2.37 | 107.86 | 0.65 |
| 22 | 21-Apr | 725.00 | 725.00 | 703.60 | 712.20 | 710.05 | -1.09 | 153,329.06 | 6,168,127 | 5.19 | 3,996,081 | 6.28 | 283.74 | 1.73 |
| 23 | 17-Apr | 716.05 | 723.75 | 709.55 | 720.05 | 716.77 | 0.56 | 155,019.08 | 3,105,731 | 2.62 | 1,806,651 | 2.84 | 129.50 | 0.78 |
| 24 | 16-Apr | 700.20 | 721.35 | 700.20 | 716.05 | 715.49 | 1.61 | 154,157.92 | 3,452,538 | 2.91 | 1,553,698 | 2.44 | 111.17 | 0.67 |
| 25 | 15-Apr | 691.15 | 707.50 | 690.30 | 704.70 | 701.60 | 2.79 | 151,714.39 | 2,306,442 | 1.94 | 1,391,517 | 2.19 | 97.63 | 0.60 |
| 26 | 11-Apr | 683.40 | 690.40 | 682.15 | 685.55 | 685.42 | 0.11 | 147,591.60 | 3,264,303 | 2.75 | 2,500,888 | 3.93 | 171.42 | 1.08 |
| 27 | 09-Apr | 685.50 | 691.60 | 679.15 | 684.80 | 685.38 | -0.14 | 147,430.13 | 3,054,715 | 2.57 | 1,956,684 | 3.07 | 134.11 | 0.84 |
| 28 | 08-Apr | 674.50 | 689.75 | 668.30 | 685.75 | 679.67 | 2.97 | 147,634.66 | 3,279,965 | 2.76 | 1,835,187 | 2.88 | 124.73 | 0.79 |
| 29 | 07-Apr | 663.75 | 680.00 | 651.70 | 665.95 | 667.39 | -3.35 | 143,371.93 | 3,861,746 | 3.25 | 2,060,550 | 3.24 | 137.52 | 0.89 |
| 30 | 04-Apr | 687.00 | 695.00 | 684.15 | 689.05 | 689.93 | -0.56 | 148,345.11 | 3,867,188 | 3.26 | 2,318,878 | 3.64 | 159.99 | 1.00 |
| 31 | 03-Apr | 688.50 | 697.80 | 675.00 | 692.90 | 692.36 | -0.47 | 149,173.98 | 1,353,987 | 1.14 | 636,568 | 1.00 | 44.07 | 0.27 |
| 32 | 02-Apr | 693.30 | 701.75 | 690.20 | 696.15 | 696.51 | 0.47 | 149,873.67 | 3,047,499 | 2.57 | 2,029,221 | 3.19 | 141.34 | 0.88 |
| 33 | 01-Apr | 683.00 | 698.05 | 680.00 | 692.90 | 693.01 | 1.05 | 149,173.98 | 4,620,146 | 3.89 | 3,206,820 | 5.04 | 222.24 | 1.38 |
| 34 | 28-Mar | 683.90 | 688.25 | 677.95 | 685.70 | 684.18 | 0.56 | 147,623.89 | 3,116,601 | 2.62 | 2,104,309 | 3.31 | 143.97 | 0.91 |
| 35 | 27-Mar | 668.40 | 684.60 | 667.05 | 681.90 | 680.10 | 2.02 | 146,805.79 | 5,951,034 | 5.01 | 3,889,492 | 6.11 | 264.52 | 1.68 |
| 36 | 26-Mar | 673.10 | 680.40 | 664.85 | 668.40 | 670.79 | -0.70 | 143,899.39 | 2,231,203 | 1.88 | 1,329,303 | 2.09 | 89.17 | 0.57 |
| 37 | 25-Mar | 683.00 | 686.00 | 671.35 | 673.10 | 677.16 | -1.00 | 144,911.25 | 2,019,661 | 1.70 | 1,052,481 | 1.65 | 71.27 | 0.45 |
| 38 | 24-Mar | 679.60 | 687.45 | 675.60 | 679.90 | 682.13 | 0.04 | 146,375.21 | 1,401,023 | 1.18 | 700,911 | 1.10 | 47.81 | 0.30 |
| 39 | 21-Mar | 677.80 | 681.10 | 669.05 | 679.60 | 676.08 | 0.78 | 146,310.63 | 3,725,271 | 3.14 | 2,523,987 | 3.96 | 170.64 | 1.09 |
| 40 | 20-Mar | 665.00 | 678.35 | 659.10 | 674.35 | 671.85 | 1.47 | 145,180.36 | 4,425,855 | 3.73 | 3,040,027 | 4.78 | 204.24 | 1.31 |
| 41 | 19-Mar | 642.00 | 665.90 | 640.65 | 664.55 | 656.96 | 3.75 | 143,070.52 | 2,470,532 | 2.08 | 1,489,801 | 2.34 | 97.87 | 0.64 |
| 42 | 18-Mar | 631.15 | 641.65 | 629.15 | 640.55 | 636.90 | 1.71 | 137,903.58 | 2,094,678 | 1.76 | 1,409,444 | 2.21 | 89.77 | 0.61 |
| 43 | 17-Mar | 622.40 | 631.35 | 622.40 | 629.80 | 628.80 | 1.19 | 135,589.22 | 1,075,113 | 0.91 | 598,234 | 0.94 | 37.62 | 0.26 |
| 44 | 13-Mar | 631.00 | 632.30 | 619.45 | 622.40 | 625.60 | -1.52 | 133,996.08 | 2,211,232 | 1.86 | 1,492,879 | 2.35 | 93.39 | 0.64 |
| 45 | 12-Mar | 636.95 | 639.75 | 627.10 | 632.00 | 632.20 | -0.78 | 136,062.00 | 2,704,337 | 2.28 | 1,859,244 | 2.92 | 117.54 | 0.80 |
| 46 | 11-Mar | 623.00 | 637.55 | 614.65 | 636.95 | 631.31 | 1.77 | 137,128.54 | 2,677,293 | 2.25 | 1,827,870 | 2.87 | 115.40 | 0.79 |
| 47 | 10-Mar | 625.05 | 633.00 | 623.00 | 625.90 | 628.92 | 0.11 | 134,749.59 | 2,316,148 | 1.95 | 1,522,926 | 2.39 | 95.78 | 0.66 |
| 48 | 07-Mar | 618.30 | 633.00 | 618.15 | 625.20 | 627.31 | 1.12 | 134,598.89 | 3,169,440 | 2.67 | 1,701,153 | 2.67 | 106.72 | 0.73 |
| 49 | 06-Mar | 621.20 | 628.00 | 612.60 | 618.25 | 617.83 | -0.47 | 133,102.63 | 2,491,123 | 2.10 | 1,204,273 | 1.89 | 74.40 | 0.52 |
| 50 | 05-Mar | 613.00 | 625.00 | 612.00 | 621.20 | 621.01 | 0.76 | 133,737.73 | 2,661,830 | 2.24 | 1,753,352 | 2.75 | 108.88 | 0.76 |
| 51 | 04-Mar | 613.10 | 620.80 | 609.30 | 616.50 | 615.52 | -0.24 | 132,725.87 | 3,262,295 | 2.75 | 2,260,255 | 3.55 | 139.12 | 0.98 |
| 52 | 03-Mar | 608.50 | 620.15 | 607.00 | 618.00 | 616.20 | 1.56 | 133,048.00 | 3,624,490 | 3.05 | 2,316,917 | 3.64 | 142.77 | 1.00 |
| 53 | 28-Feb | 614.00 | 616.95 | 600.35 | 608.50 | 609.07 | -1.60 | 131,003.56 | 5,013,148 | 4.22 | 3,294,448 | 5.18 | 200.65 | 1.42 |
| 54 | 27-Feb | 625.00 | 627.85 | 615.00 | 618.40 | 620.42 | -0.60 | 133,134.92 | 1,831,493 | 1.54 | 1,008,785 | 1.58 | 62.59 | 0.44 |
| 55 | 25-Feb | 617.05 | 623.30 | 613.10 | 622.15 | 618.60 | 0.83 | 133,942.26 | 1,606,709 | 1.35 | 912,951 | 1.43 | 56.48 | 0.39 |
| 56 | 24-Feb | 616.00 | 621.50 | 614.50 | 617.00 | 617.64 | -0.94 | 132,833.00 | 983,443 | 0.83 | 478,146 | 0.75 | 29.53 | 0.21 |
| 57 | 21-Feb | 617.80 | 623.90 | 613.45 | 622.85 | 620.26 | 0.46 | 134,092.96 | 1,627,631 | 1.37 | 1,032,748 | 1.62 | 64.06 | 0.45 |
| 58 | 20-Feb | 623.00 | 630.00 | 616.30 | 620.00 | 620.67 | -0.46 | 133,479.00 | 2,881,981 | 2.43 | 1,798,480 | 2.83 | 111.63 | 0.78 |
| 59 | 19-Feb | 617.00 | 624.00 | 613.80 | 622.85 | 619.78 | 0.63 | 134,092.96 | 2,007,325 | 1.69 | 1,059,109 | 1.66 | 65.64 | 0.46 |
| 60 | 18-Feb | 624.00 | 626.00 | 611.35 | 618.95 | 616.06 | -0.69 | 133,253.33 | 1,887,686 | 1.59 | 1,137,748 | 1.79 | 70.09 | 0.49 |
| 61 | 17-Feb | 626.20 | 627.00 | 613.95 | 623.25 | 620.58 | -0.47 | 134,179.07 | 1,860,572 | 1.57 | 1,013,062 | 1.59 | 62.87 | 0.44 |
| 62 | 14-Feb | 630.00 | 633.90 | 622.50 | 626.20 | 627.96 | -0.54 | 134,814.18 | 1,693,078 | 1.43 | 956,114 | 1.50 | 60.04 | 0.41 |
| 63 | 13-Feb | 629.15 | 640.00 | 627.65 | 629.60 | 632.36 | 0.07 | 135,546.16 | 2,808,139 | 2.36 | 1,805,513 | 2.84 | 114.17 | 0.78 |
| 64 | 12-Feb | 618.10 | 636.90 | 608.15 | 629.15 | 627.82 | 1.71 | 135,449.28 | 3,378,279 | 2.84 | 1,628,251 | 2.56 | 102.22 | 0.70 |
| 65 | 11-Feb | 632.25 | 634.85 | 612.95 | 618.60 | 620.50 | -2.69 | 133,177.98 | 2,327,875 | 1.96 | 1,392,002 | 2.19 | 86.37 | 0.60 |
| 66 | 10-Feb | 636.00 | 640.80 | 626.75 | 635.70 | 635.21 | 0.00 | 136,859.43 | 3,394,573 | 2.86 | 1,775,677 | 2.79 | 112.79 | 0.77 |
| 67 | 07-Feb | 631.95 | 637.50 | 624.55 | 635.70 | 631.35 | 0.59 | 136,859.43 | 2,538,330 | 2.14 | 1,415,534 | 2.22 | 89.37 | 0.61 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL