| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 820.75 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,100 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 746.81 | Low52 Price: 584.3 | Barrier: 737.95; Drift%: 5.77 |
| Basic Industry: Life Insurance | Total Equity: 2,155,447,582 | Low52 Date: 15-Jan-2025 | SHP: 50.25 / 24.82 / 14.59 / 10.32 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 72 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 803.0 / 748.5 | Week: 763.4 / 730.05 | Day: 786.0 / 764.45 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 765.00 | 786.00 | 764.45 | 783.10 | 778.56 | 2.51 | 168,793.10 | 3,996,339 | 33.55 | 2,646,066 | 44.87 | 206.01 | 119 |
| 2 | 11-Nov | 754.40 | 765.00 | 747.35 | 763.90 | 759.26 | 1.76 | 164,654.64 | 2,303,525 | 19.34 | 1,324,220 | 22.45 | 100.54 | 59 |
| 3 | 10-Nov | 750.00 | 759.80 | 749.20 | 750.70 | 755.02 | 0.19 | 161,809.45 | 2,046,515 | 17.18 | 1,090,774 | 18.49 | 82.36 | 49 |
| 4 | 07-Nov | 731.05 | 750.50 | 731.05 | 749.25 | 742.73 | 1.79 | 161,496.91 | 1,709,430 | 14.35 | 949,942 | 16.11 | 70.56 | 42 |
| 5 | 06-Nov | 738.85 | 746.80 | 734.60 | 736.05 | 739.07 | -0.86 | 158,651.72 | 1,640,119 | 13.77 | 925,697 | 15.70 | 68.42 | 41 |
| 6 | 04-Nov | 736.00 | 748.65 | 734.20 | 742.45 | 743.11 | 0.88 | 160,031.21 | 2,311,438 | 19.40 | 1,314,286 | 22.28 | 97.67 | 59 |
| 7 | 03-Nov | 730.00 | 737.95 | 728.45 | 736.00 | 735.12 | 0.57 | 158,640.00 | 2,222,765 | 18.66 | 1,512,175 | 25.64 | 111.16 | 68 |
| 8 | 31-Oct | 745.00 | 748.60 | 730.05 | 731.85 | 736.58 | -1.98 | 157,746.43 | 2,584,942 | 21.70 | 1,824,826 | 30.94 | 134.41 | 82 |
| 9 | 30-Oct | 758.00 | 761.20 | 744.05 | 746.60 | 748.38 | -1.93 | 160,925.72 | 1,517,376 | 12.74 | 826,837 | 14.02 | 61.88 | 37 |
| 10 | 29-Oct | 750.20 | 763.40 | 749.00 | 761.30 | 758.67 | 1.91 | 164,094.22 | 2,270,288 | 19.06 | 1,268,771 | 21.51 | 96.26 | 57 |
| 11 | 28-Oct | 736.00 | 748.90 | 735.55 | 747.00 | 743.62 | 1.32 | 161,011.00 | 3,859,058 | 32.40 | 2,254,713 | 38.23 | 167.66 | 101 |
| 12 | 27-Oct | 734.95 | 743.55 | 732.30 | 737.25 | 737.22 | 0.31 | 158,910.37 | 3,739,804 | 31.40 | 2,485,371 | 42.14 | 183.23 | 111 |
| 13 | 24-Oct | 743.60 | 745.50 | 733.80 | 734.95 | 737.20 | -1.17 | 158,414.62 | 2,349,228 | 19.72 | 1,668,093 | 28.28 | 122.97 | 75 |
| 14 | 23-Oct | 745.00 | 752.55 | 742.70 | 743.65 | 746.18 | -0.01 | 160,289.86 | 3,312,072 | 27.81 | 2,350,659 | 39.86 | 175.40 | 105 |
| 15 | 21-Oct | 740.60 | 746.40 | 740.60 | 743.70 | 744.32 | 0.20 | 160,300.64 | 119,115 | 1.00 | 58,976 | 1.00 | 4.39 | 3 |
| 16 | 20-Oct | 751.90 | 753.90 | 737.55 | 742.25 | 742.35 | -0.50 | 159,988.10 | 2,361,964 | 19.83 | 1,448,726 | 24.56 | 107.55 | 65 |
| 17 | 17-Oct | 740.75 | 749.50 | 736.05 | 745.95 | 744.55 | 0.42 | 160,785.61 | 4,205,888 | 35.31 | 2,860,938 | 48.51 | 213.01 | 128 |
| 18 | 16-Oct | 759.95 | 759.95 | 726.00 | 742.85 | 743.21 | -2.40 | 160,117.42 | 10,209,104 | 85.71 | 6,154,566 | 104.36 | 457.41 | 275 |
| 19 | 15-Oct | 744.70 | 763.70 | 743.55 | 761.15 | 757.93 | 2.37 | 164,061.89 | 2,764,842 | 23.21 | 1,611,403 | 27.32 | 122.13 | 72 |
| 20 | 14-Oct | 746.95 | 748.15 | 739.65 | 743.55 | 742.97 | -0.40 | 160,268.30 | 3,412,592 | 28.65 | 2,524,991 | 42.81 | 187.60 | 113 |
| 21 | 13-Oct | 742.20 | 750.00 | 742.15 | 746.55 | 746.95 | -0.10 | 160,914.94 | 1,676,403 | 14.07 | 1,184,691 | 20.09 | 88.49 | 53 |
| 22 | 10-Oct | 754.90 | 759.70 | 743.60 | 747.30 | 751.43 | -0.93 | 161,076.60 | 2,771,300 | 23.27 | 1,797,701 | 30.48 | 135.08 | 80 |
| 23 | 09-Oct | 746.10 | 757.45 | 742.00 | 754.35 | 748.67 | 0.94 | 162,596.19 | 4,476,278 | 37.58 | 3,177,175 | 53.87 | 237.87 | 142 |
| 24 | 08-Oct | 755.60 | 757.05 | 742.70 | 747.30 | 748.40 | -1.10 | 161,076.60 | 2,259,319 | 18.97 | 1,419,318 | 24.07 | 106.22 | 63 |
| 25 | 07-Oct | 767.00 | 770.00 | 753.10 | 755.60 | 758.29 | -0.98 | 162,865.62 | 3,289,846 | 27.62 | 2,115,250 | 35.87 | 160.40 | 95 |
| 26 | 06-Oct | 755.20 | 764.70 | 752.65 | 763.05 | 758.44 | 0.51 | 164,471.43 | 1,323,764 | 11.11 | 638,596 | 10.83 | 48.43 | 29 |
| 27 | 03-Oct | 756.65 | 767.15 | 754.95 | 759.20 | 759.53 | -0.63 | 163,641.58 | 5,421,803 | 45.52 | 4,078,434 | 69.15 | 309.77 | 182 |
| 28 | 01-Oct | 753.20 | 766.75 | 748.95 | 764.00 | 757.61 | 1.00 | 164,676.00 | 1,540,724 | 12.93 | 1,002,412 | 17.00 | 75.94 | 45 |
| 29 | 30-Sep | 757.00 | 761.65 | 750.60 | 756.45 | 755.79 | -0.02 | 163,048.83 | 3,435,577 | 28.84 | 2,161,709 | 36.65 | 163.38 | 97 |
| 30 | 29-Sep | 762.00 | 768.95 | 754.40 | 756.60 | 758.60 | -1.02 | 163,081.16 | 3,463,773 | 29.08 | 2,626,299 | 44.53 | 199.23 | 118 |
| 31 | 26-Sep | 766.60 | 775.45 | 762.20 | 764.40 | 767.89 | -0.08 | 164,762.41 | 2,956,314 | 24.82 | 1,776,689 | 30.13 | 136.43 | 80 |
| 32 | 25-Sep | 768.00 | 769.95 | 758.75 | 765.05 | 764.72 | -0.68 | 164,902.52 | 2,080,916 | 17.47 | 1,447,181 | 24.54 | 110.67 | 65 |
| 33 | 24-Sep | 771.25 | 775.60 | 768.05 | 770.25 | 770.94 | -0.62 | 166,023.35 | 1,102,305 | 9.25 | 689,096 | 11.68 | 53.13 | 31 |
| 34 | 23-Sep | 787.45 | 791.50 | 774.00 | 775.05 | 777.17 | -1.62 | 167,057.96 | 2,220,802 | 18.64 | 1,324,333 | 22.46 | 102.92 | 59 |
| 35 | 22-Sep | 786.80 | 796.90 | 783.50 | 787.80 | 789.19 | 0.72 | 169,806.16 | 1,976,223 | 16.59 | 891,183 | 15.11 | 70.33 | 40 |
| 36 | 19-Sep | 786.80 | 793.65 | 780.50 | 782.20 | 785.65 | -0.31 | 168,599.11 | 3,634,175 | 30.51 | 2,484,171 | 42.12 | 195.17 | 111 |
| 37 | 18-Sep | 766.20 | 789.65 | 766.20 | 784.60 | 783.61 | 2.15 | 169,116.42 | 4,824,420 | 40.50 | 2,615,138 | 44.34 | 204.92 | 117 |
| 38 | 17-Sep | 775.05 | 776.95 | 762.80 | 768.05 | 768.89 | -0.81 | 165,549.15 | 2,329,049 | 19.55 | 1,529,025 | 25.93 | 117.57 | 68 |
| 39 | 16-Sep | 776.85 | 781.60 | 770.10 | 774.35 | 774.72 | -0.37 | 166,907.08 | 1,758,601 | 14.76 | 1,128,086 | 19.13 | 87.40 | 50 |
| 40 | 15-Sep | 775.00 | 780.00 | 771.60 | 777.20 | 776.86 | -0.31 | 167,521.39 | 1,362,719 | 11.44 | 892,002 | 15.12 | 69.30 | 40 |
| 41 | 12-Sep | 775.70 | 781.45 | 770.15 | 779.65 | 778.59 | 0.70 | 168,049.47 | 2,259,316 | 18.97 | 1,675,206 | 28.40 | 130.43 | 75 |
| 42 | 11-Sep | 777.95 | 779.30 | 771.20 | 774.25 | 774.67 | -0.43 | 166,885.53 | 1,238,513 | 10.40 | 738,880 | 12.53 | 57.24 | 33 |
| 43 | 10-Sep | 763.00 | 778.65 | 760.00 | 777.60 | 773.41 | 2.17 | 167,607.60 | 2,301,647 | 19.32 | 1,320,708 | 22.39 | 102.14 | 59 |
| 44 | 09-Sep | 755.00 | 762.90 | 752.35 | 761.10 | 757.68 | 0.98 | 164,051.12 | 2,393,107 | 20.09 | 1,510,579 | 25.61 | 114.45 | 68 |
| 45 | 08-Sep | 762.30 | 763.20 | 748.50 | 753.75 | 754.73 | -0.76 | 162,466.86 | 3,455,695 | 29.01 | 2,055,178 | 34.85 | 155.11 | 92 |
| 46 | 05-Sep | 764.00 | 773.00 | 753.40 | 759.55 | 760.29 | 0.70 | 163,717.02 | 3,234,619 | 27.16 | 1,393,096 | 23.62 | 105.92 | 62 |
| 47 | 04-Sep | 803.00 | 803.00 | 750.05 | 754.25 | 774.22 | -2.86 | 162,574.63 | 10,041,489 | 84.30 | 4,237,145 | 71.84 | 328.05 | 190 |
| 48 | 03-Sep | 783.00 | 787.50 | 770.70 | 776.45 | 775.36 | -0.80 | 167,359.73 | 1,879,623 | 15.78 | 1,049,459 | 17.79 | 81.37 | 47 |
| 49 | 02-Sep | 780.00 | 795.75 | 777.25 | 782.75 | 787.39 | 0.12 | 168,717.66 | 2,957,512 | 24.83 | 1,654,631 | 28.06 | 130.28 | 74 |
| 50 | 01-Sep | 772.05 | 785.00 | 771.50 | 781.80 | 780.94 | 1.26 | 168,512.89 | 2,218,344 | 18.62 | 1,476,743 | 25.04 | 115.32 | 66 |
| 51 | 29-Aug | 776.00 | 778.45 | 766.65 | 772.05 | 772.64 | -0.43 | 166,411.33 | 1,865,283 | 15.66 | 1,238,762 | 21.00 | 95.71 | 55 |
| 52 | 28-Aug | 775.50 | 788.90 | 771.00 | 775.35 | 779.12 | -0.16 | 167,122.63 | 2,892,634 | 24.28 | 1,516,270 | 25.71 | 118.14 | 68 |
| 53 | 26-Aug | 786.05 | 792.00 | 770.50 | 776.60 | 776.98 | -1.32 | 167,392.06 | 5,054,056 | 42.43 | 3,783,995 | 64.16 | 294.01 | 169 |
| 54 | 25-Aug | 788.75 | 791.95 | 785.35 | 787.00 | 787.88 | -0.22 | 169,633.00 | 2,326,398 | 19.53 | 1,923,693 | 32.62 | 151.56 | 86 |
| 55 | 22-Aug | 793.80 | 795.00 | 786.60 | 788.75 | 790.44 | -0.84 | 170,010.93 | 1,331,814 | 11.18 | 779,415 | 13.22 | 61.61 | 35 |
| 56 | 21-Aug | 792.50 | 807.00 | 791.40 | 795.45 | 798.95 | -0.14 | 171,455.08 | 2,142,925 | 17.99 | 971,850 | 16.48 | 77.65 | 43 |
| 57 | 20-Aug | 793.05 | 801.85 | 792.60 | 796.55 | 797.44 | 0.35 | 171,692.18 | 1,097,339 | 9.21 | 538,743 | 9.13 | 42.96 | 24 |
| 58 | 19-Aug | 791.80 | 796.10 | 785.20 | 793.75 | 791.09 | 0.35 | 171,088.65 | 1,531,303 | 12.86 | 790,497 | 13.40 | 62.54 | 35 |
| 59 | 18-Aug | 809.00 | 815.00 | 789.10 | 791.00 | 801.69 | 0.29 | 170,495.00 | 3,954,373 | 33.20 | 1,670,070 | 28.32 | 133.89 | 75 |
| 60 | 14-Aug | 778.75 | 790.75 | 777.95 | 788.75 | 787.73 | 1.56 | 170,010.93 | 2,861,621 | 24.02 | 1,313,307 | 22.27 | 103.45 | 59 |
| 61 | 13-Aug | 765.85 | 783.70 | 763.60 | 776.60 | 777.37 | 1.36 | 167,392.06 | 1,720,968 | 14.45 | 840,836 | 14.26 | 65.36 | 38 |
| 62 | 12-Aug | 764.75 | 772.95 | 758.35 | 766.20 | 766.69 | 0.19 | 165,150.39 | 1,996,036 | 16.76 | 1,156,172 | 19.60 | 88.64 | 52 |
| 63 | 11-Aug | 763.50 | 765.85 | 753.70 | 764.75 | 760.57 | 0.42 | 164,837.85 | 1,719,052 | 14.43 | 979,091 | 16.60 | 74.47 | 43 |
| 64 | 08-Aug | 756.00 | 764.50 | 756.00 | 761.55 | 760.44 | 0.77 | 164,148.11 | 2,210,684 | 18.56 | 1,330,304 | 22.56 | 101.16 | 58 |
| 65 | 07-Aug | 747.05 | 757.65 | 747.05 | 755.70 | 753.55 | 0.42 | 162,887.17 | 1,423,219 | 11.95 | 677,603 | 11.49 | 51.06 | 30 |
| 66 | 06-Aug | 734.10 | 755.00 | 734.10 | 752.55 | 747.02 | 1.90 | 162,208.21 | 1,797,969 | 15.09 | 831,104 | 14.09 | 62.09 | 36 |
| 67 | 05-Aug | 735.80 | 742.25 | 731.65 | 738.50 | 736.21 | -0.18 | 159,179.80 | 1,988,095 | 16.69 | 1,207,158 | 20.47 | 88.87 | 53 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL