| 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: 770.18 | Low52 Price: 584.3 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 2,154,693,826 | Low52 Date: 15-Jan-2025 | SHP: 50.28 / 24.75 / 14.57 / 10.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 818.9 / 732.85 | Week: 790.75 / 753.7 | Day: 788.9 / 771.0 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 775.50 | 788.90 | 771.00 | 775.35 | 779.12 | -0.16 | 167,064.19 | 2,892,634 | 2.73 | 1,516,270 | 2.81 | 118.14 | 68 |
| 2 | 26-Aug | 786.05 | 792.00 | 770.50 | 776.60 | 776.98 | -1.32 | 167,333.52 | 5,054,056 | 4.77 | 3,783,995 | 7.02 | 294.01 | 169 |
| 3 | 25-Aug | 788.75 | 791.95 | 785.35 | 787.00 | 787.88 | -0.22 | 169,574.00 | 2,326,398 | 2.20 | 1,923,693 | 3.57 | 151.56 | 86 |
| 4 | 22-Aug | 793.80 | 795.00 | 786.60 | 788.75 | 790.44 | -0.84 | 169,951.48 | 1,331,814 | 1.26 | 779,415 | 1.45 | 61.61 | 35 |
| 5 | 21-Aug | 792.50 | 807.00 | 791.40 | 795.45 | 798.95 | -0.14 | 171,395.12 | 2,142,925 | 2.02 | 971,850 | 1.80 | 77.65 | 43 |
| 6 | 20-Aug | 793.05 | 801.85 | 792.60 | 796.55 | 797.44 | 0.35 | 171,632.14 | 1,097,339 | 1.04 | 538,743 | 1.00 | 42.96 | 24 |
| 7 | 19-Aug | 791.80 | 796.10 | 785.20 | 793.75 | 791.09 | 0.35 | 171,028.82 | 1,531,303 | 1.45 | 790,497 | 1.47 | 62.54 | 35 |
| 8 | 18-Aug | 809.00 | 815.00 | 789.10 | 791.00 | 801.69 | 0.29 | 170,436.00 | 3,954,373 | 3.73 | 1,670,070 | 3.10 | 133.89 | 75 |
| 9 | 14-Aug | 778.75 | 790.75 | 777.95 | 788.75 | 787.73 | 1.56 | 169,951.48 | 2,861,621 | 2.70 | 1,313,307 | 2.44 | 103.45 | 59 |
| 10 | 13-Aug | 765.85 | 783.70 | 763.60 | 776.60 | 777.37 | 1.36 | 167,333.52 | 1,720,968 | 1.62 | 840,836 | 1.56 | 65.36 | 38 |
| 11 | 12-Aug | 764.75 | 772.95 | 758.35 | 766.20 | 766.69 | 0.19 | 165,092.64 | 1,996,036 | 1.88 | 1,156,172 | 2.15 | 88.64 | 52 |
| 12 | 11-Aug | 763.50 | 765.85 | 753.70 | 764.75 | 760.57 | 0.42 | 164,780.21 | 1,719,052 | 1.62 | 979,091 | 1.82 | 74.47 | 43 |
| 13 | 08-Aug | 756.00 | 764.50 | 756.00 | 761.55 | 760.44 | 0.77 | 164,090.71 | 2,210,684 | 2.09 | 1,330,304 | 2.47 | 101.16 | 58 |
| 14 | 07-Aug | 747.05 | 757.65 | 747.05 | 755.70 | 753.55 | 0.42 | 162,830.21 | 1,423,219 | 1.34 | 677,603 | 1.26 | 51.06 | 30 |
| 15 | 06-Aug | 734.10 | 755.00 | 734.10 | 752.55 | 747.02 | 1.90 | 162,151.48 | 1,797,969 | 1.70 | 831,104 | 1.54 | 62.09 | 36 |
| 16 | 05-Aug | 735.80 | 742.25 | 731.65 | 738.50 | 736.21 | -0.18 | 159,124.14 | 1,988,095 | 1.88 | 1,207,158 | 2.24 | 88.87 | 53 |
| 17 | 04-Aug | 741.50 | 747.55 | 732.15 | 739.80 | 739.92 | -0.26 | 159,404.25 | 2,555,375 | 2.41 | 1,513,393 | 2.81 | 111.98 | 66 |
| 18 | 01-Aug | 752.55 | 756.35 | 740.10 | 741.70 | 747.70 | -1.83 | 159,813.64 | 1,697,685 | 1.60 | 1,046,137 | 1.94 | 78.22 | 46 |
| 19 | 31-Jul | 746.00 | 761.25 | 746.00 | 755.50 | 755.99 | -0.26 | 162,787.12 | 1,783,473 | 1.68 | 877,179 | 1.63 | 66.31 | 38 |
| 20 | 30-Jul | 752.30 | 762.00 | 750.00 | 757.45 | 756.65 | 0.15 | 163,207.28 | 2,011,152 | 1.90 | 1,158,562 | 2.15 | 87.66 | 51 |
| 21 | 29-Jul | 762.00 | 765.00 | 755.10 | 756.35 | 760.26 | -0.64 | 162,970.27 | 1,129,341 | 1.07 | 642,246 | 1.19 | 48.83 | 28 |
| 22 | 28-Jul | 762.00 | 769.80 | 756.55 | 761.20 | 763.67 | -0.15 | 164,015.29 | 1,509,806 | 1.43 | 807,789 | 1.50 | 61.69 | 35 |
| 23 | 25-Jul | 752.85 | 766.50 | 751.10 | 762.35 | 759.95 | 0.67 | 164,263.08 | 1,708,286 | 1.61 | 845,429 | 1.57 | 64.25 | 37 |
| 24 | 24-Jul | 762.00 | 766.35 | 756.00 | 757.30 | 761.02 | -0.68 | 163,174.96 | 1,258,684 | 1.19 | 769,255 | 1.43 | 58.54 | 34 |
| 25 | 23-Jul | 765.00 | 768.30 | 758.10 | 762.50 | 762.58 | -0.10 | 164,295.40 | 1,312,711 | 1.24 | 786,329 | 1.46 | 59.96 | 34 |
| 26 | 22-Jul | 752.00 | 768.55 | 751.55 | 763.30 | 761.12 | 1.46 | 164,467.78 | 4,334,529 | 4.09 | 2,506,802 | 4.65 | 190.80 | 110 |
| 27 | 21-Jul | 738.00 | 753.50 | 732.85 | 752.30 | 748.37 | 1.73 | 162,097.62 | 2,073,697 | 1.96 | 1,277,129 | 2.37 | 95.58 | 56 |
| 28 | 18-Jul | 755.00 | 757.00 | 736.40 | 739.50 | 741.84 | -1.64 | 159,339.61 | 3,450,063 | 3.26 | 2,126,385 | 3.95 | 157.74 | 93 |
| 29 | 17-Jul | 759.65 | 760.70 | 746.30 | 751.80 | 753.48 | -0.55 | 161,989.88 | 4,378,210 | 4.13 | 2,716,211 | 5.04 | 204.66 | 119 |
| 30 | 16-Jul | 765.00 | 776.90 | 754.80 | 755.95 | 762.63 | -0.12 | 162,884.08 | 6,273,181 | 5.92 | 2,806,009 | 5.21 | 213.99 | 123 |
| 31 | 15-Jul | 769.00 | 770.30 | 752.15 | 756.85 | 760.86 | -1.03 | 163,078.00 | 2,842,400 | 2.68 | 1,357,819 | 2.52 | 103.31 | 59 |
| 32 | 14-Jul | 755.20 | 767.45 | 753.00 | 764.75 | 761.35 | 0.76 | 164,780.21 | 1,794,592 | 1.69 | 1,033,734 | 1.92 | 78.70 | 45 |
| 33 | 11-Jul | 765.00 | 777.40 | 756.85 | 759.00 | 764.02 | -1.59 | 163,541.00 | 3,508,424 | 3.31 | 2,532,483 | 4.70 | 193.49 | 111 |
| 34 | 10-Jul | 783.00 | 788.00 | 763.40 | 771.25 | 775.07 | -1.91 | 166,180.76 | 2,602,721 | 2.46 | 1,375,154 | 2.55 | 106.58 | 60 |
| 35 | 09-Jul | 792.00 | 797.95 | 784.00 | 786.30 | 787.90 | -0.99 | 169,423.58 | 2,165,913 | 2.05 | 1,515,078 | 2.81 | 119.37 | 66 |
| 36 | 08-Jul | 785.00 | 796.50 | 783.10 | 794.15 | 790.70 | 0.60 | 171,115.01 | 5,033,587 | 4.75 | 3,987,041 | 7.40 | 315.26 | 175 |
| 37 | 07-Jul | 781.05 | 792.75 | 781.05 | 789.45 | 787.43 | 0.55 | 170,102.30 | 2,169,992 | 2.05 | 1,469,520 | 2.73 | 115.71 | 64 |
| 38 | 04-Jul | 783.90 | 788.80 | 780.20 | 785.10 | 783.95 | -0.10 | 169,165.01 | 1,536,851 | 1.45 | 945,981 | 1.76 | 74.16 | 41 |
| 39 | 03-Jul | 788.95 | 789.05 | 777.20 | 785.85 | 784.33 | -0.49 | 169,326.61 | 3,442,861 | 3.25 | 2,174,898 | 4.04 | 170.58 | 95 |
| 40 | 02-Jul | 808.50 | 812.60 | 788.00 | 789.70 | 798.04 | -2.49 | 170,156.17 | 3,248,677 | 3.07 | 2,145,794 | 3.98 | 171.24 | 94 |
| 41 | 01-Jul | 814.30 | 818.90 | 806.05 | 809.90 | 811.71 | -0.54 | 174,508.65 | 2,596,888 | 2.45 | 1,626,411 | 3.02 | 132.02 | 71 |
| 42 | 30-Jun | 809.00 | 820.75 | 801.55 | 814.30 | 813.45 | 0.91 | 175,456.72 | 2,971,593 | 2.81 | 1,801,422 | 3.34 | 146.54 | 79 |
| 43 | 27-Jun | 801.00 | 811.20 | 794.00 | 806.95 | 806.07 | 0.94 | 173,873.02 | 17,236,651 | 16.28 | 13,946,657 | 25.89 | 1,124.20 | 611 |
| 44 | 26-Jun | 789.00 | 802.15 | 785.60 | 799.45 | 795.83 | 1.83 | 172,257.00 | 4,290,163 | 4.05 | 2,191,505 | 4.07 | 174.41 | 96 |
| 45 | 25-Jun | 780.05 | 787.65 | 778.55 | 785.10 | 783.64 | 0.69 | 169,165.01 | 2,733,266 | 2.58 | 1,975,872 | 3.67 | 154.84 | 87 |
| 46 | 24-Jun | 779.50 | 787.05 | 777.30 | 779.70 | 782.38 | 0.72 | 168,001.48 | 1,965,197 | 1.86 | 1,234,321 | 2.29 | 96.57 | 54 |
| 47 | 23-Jun | 769.95 | 784.00 | 769.00 | 774.15 | 775.63 | -0.62 | 166,805.62 | 1,848,140 | 1.75 | 883,033 | 1.64 | 68.49 | 39 |
| 48 | 20-Jun | 760.80 | 781.20 | 758.00 | 778.95 | 777.67 | 2.24 | 167,839.88 | 5,256,299 | 4.96 | 3,483,115 | 6.47 | 270.87 | 153 |
| 49 | 19-Jun | 766.00 | 767.95 | 753.70 | 761.85 | 759.09 | -0.57 | 164,155.35 | 3,059,158 | 2.89 | 1,988,932 | 3.69 | 150.98 | 87 |
| 50 | 18-Jun | 774.00 | 774.45 | 765.00 | 766.20 | 768.82 | -1.00 | 165,092.64 | 1,059,077 | 1.00 | 556,172 | 1.03 | 42.76 | 24 |
| 51 | 17-Jun | 773.90 | 777.85 | 766.40 | 773.95 | 773.45 | 0.44 | 166,762.53 | 1,899,985 | 1.79 | 1,046,094 | 1.94 | 80.91 | 46 |
| 52 | 16-Jun | 750.85 | 773.30 | 750.10 | 770.55 | 767.26 | 2.35 | 166,029.93 | 2,304,692 | 2.18 | 1,000,180 | 1.86 | 76.74 | 44 |
| 53 | 13-Jun | 743.90 | 753.95 | 740.25 | 752.85 | 749.36 | -0.22 | 162,216.12 | 1,490,695 | 1.41 | 827,777 | 1.54 | 62.03 | 36 |
| 54 | 12-Jun | 765.10 | 769.00 | 752.65 | 754.50 | 759.38 | -1.27 | 162,571.65 | 1,600,355 | 1.51 | 691,337 | 1.28 | 52.50 | 30 |
| 55 | 11-Jun | 762.20 | 772.25 | 760.25 | 764.20 | 766.54 | 0.23 | 164,661.70 | 1,530,367 | 1.44 | 606,597 | 1.13 | 46.50 | 27 |
| 56 | 10-Jun | 764.15 | 765.60 | 750.20 | 762.45 | 759.92 | 0.27 | 164,284.63 | 2,167,862 | 2.05 | 1,149,567 | 2.13 | 87.36 | 50 |
| 57 | 09-Jun | 755.10 | 765.85 | 745.05 | 760.40 | 755.02 | 0.70 | 163,842.92 | 3,151,657 | 2.98 | 1,220,955 | 2.27 | 92.18 | 54 |
| 58 | 06-Jun | 764.40 | 764.40 | 750.55 | 755.10 | 756.34 | -0.85 | 162,700.93 | 1,215,092 | 1.15 | 575,733 | 1.07 | 43.54 | 25 |
| 59 | 05-Jun | 759.00 | 768.15 | 755.50 | 761.60 | 761.49 | 0.37 | 164,101.48 | 1,638,871 | 1.55 | 786,799 | 1.46 | 59.91 | 34 |
| 60 | 04-Jun | 754.00 | 766.40 | 754.00 | 758.80 | 761.13 | 0.12 | 163,498.17 | 2,322,495 | 2.19 | 1,364,839 | 2.53 | 103.88 | 60 |
| 61 | 03-Jun | 748.40 | 768.50 | 747.00 | 757.90 | 758.12 | -1.15 | 163,304.25 | 3,357,675 | 3.17 | 1,453,533 | 2.70 | 110.20 | 64 |
| 62 | 02-Jun | 771.75 | 782.50 | 762.50 | 766.70 | 767.93 | -1.31 | 165,200.38 | 3,456,222 | 3.26 | 2,123,557 | 3.94 | 163.07 | 93 |
| 63 | 30-May | 780.90 | 786.75 | 775.35 | 776.85 | 777.81 | -0.52 | 167,387.39 | 3,184,086 | 3.01 | 2,252,920 | 4.18 | 175.23 | 99 |
| 64 | 29-May | 788.00 | 791.10 | 778.65 | 780.90 | 782.85 | -1.08 | 168,260.04 | 2,916,417 | 2.75 | 1,356,334 | 2.52 | 106.18 | 59 |
| 65 | 28-May | 779.80 | 790.75 | 776.05 | 789.45 | 786.15 | 1.76 | 170,102.30 | 4,163,057 | 3.93 | 2,740,039 | 5.09 | 215.41 | 120 |
| 66 | 27-May | 780.00 | 781.20 | 769.70 | 775.80 | 774.52 | -0.54 | 167,161.15 | 3,472,288 | 3.28 | 2,597,789 | 4.82 | 201.20 | 114 |
| 67 | 26-May | 784.30 | 786.15 | 777.70 | 780.00 | 782.25 | -0.05 | 168,066.00 | 2,343,463 | 2.21 | 1,224,898 | 2.27 | 95.82 | 54 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL