| 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: 680.0; Drift%: 1.86 |
| 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 / 25.14 / 13.72 / 10.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.79 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 688.25 / 607.0 | Week: 688.25 / 664.85 | Day: 697.8 / 675.0 | Float67: 0.72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 688.50 | 697.80 | 675.00 | 692.90 | 692.36 | -0.47 | 149,173.98 | 1,353,987 | 1.26 | 636,568 | 1.06 | 44.07 | 0.27 |
| 2 | 02-Apr | 693.30 | 701.75 | 690.20 | 696.15 | 696.51 | 0.47 | 149,873.67 | 3,047,499 | 2.83 | 2,029,221 | 3.39 | 141.34 | 0.88 |
| 3 | 01-Apr | 683.00 | 698.05 | 680.00 | 692.90 | 693.01 | 1.05 | 149,173.98 | 4,620,146 | 4.30 | 3,206,820 | 5.36 | 222.24 | 1.38 |
| 4 | 28-Mar | 683.90 | 688.25 | 677.95 | 685.70 | 684.18 | 0.56 | 147,623.89 | 3,116,601 | 2.90 | 2,104,309 | 3.52 | 143.97 | 0.91 |
| 5 | 27-Mar | 668.40 | 684.60 | 667.05 | 681.90 | 680.10 | 2.02 | 146,805.79 | 5,951,034 | 5.54 | 3,889,492 | 6.50 | 264.52 | 1.68 |
| 6 | 26-Mar | 673.10 | 680.40 | 664.85 | 668.40 | 670.79 | -0.70 | 143,899.39 | 2,231,203 | 2.08 | 1,329,303 | 2.22 | 89.17 | 0.57 |
| 7 | 25-Mar | 683.00 | 686.00 | 671.35 | 673.10 | 677.16 | -1.00 | 144,911.25 | 2,019,661 | 1.88 | 1,052,481 | 1.76 | 71.27 | 0.45 |
| 8 | 24-Mar | 679.60 | 687.45 | 675.60 | 679.90 | 682.13 | 0.04 | 146,375.21 | 1,401,023 | 1.30 | 700,911 | 1.17 | 47.81 | 0.30 |
| 9 | 21-Mar | 677.80 | 681.10 | 669.05 | 679.60 | 676.08 | 0.78 | 146,310.63 | 3,725,271 | 3.47 | 2,523,987 | 4.22 | 170.64 | 1.09 |
| 10 | 20-Mar | 665.00 | 678.35 | 659.10 | 674.35 | 671.85 | 1.47 | 145,180.36 | 4,425,855 | 4.12 | 3,040,027 | 5.08 | 204.24 | 1.31 |
| 11 | 19-Mar | 642.00 | 665.90 | 640.65 | 664.55 | 656.96 | 3.75 | 143,070.52 | 2,470,532 | 2.30 | 1,489,801 | 2.49 | 97.87 | 0.64 |
| 12 | 18-Mar | 631.15 | 641.65 | 629.15 | 640.55 | 636.90 | 1.71 | 137,903.58 | 2,094,678 | 1.95 | 1,409,444 | 2.36 | 89.77 | 0.61 |
| 13 | 17-Mar | 622.40 | 631.35 | 622.40 | 629.80 | 628.80 | 1.19 | 135,589.22 | 1,075,113 | 1.00 | 598,234 | 1.00 | 37.62 | 0.26 |
| 14 | 13-Mar | 631.00 | 632.30 | 619.45 | 622.40 | 625.60 | -1.52 | 133,996.08 | 2,211,232 | 2.06 | 1,492,879 | 2.50 | 93.39 | 0.64 |
| 15 | 12-Mar | 636.95 | 639.75 | 627.10 | 632.00 | 632.20 | -0.78 | 136,062.00 | 2,704,337 | 2.52 | 1,859,244 | 3.11 | 117.54 | 0.80 |
| 16 | 11-Mar | 623.00 | 637.55 | 614.65 | 636.95 | 631.31 | 1.77 | 137,128.54 | 2,677,293 | 2.49 | 1,827,870 | 3.06 | 115.40 | 0.79 |
| 17 | 10-Mar | 625.05 | 633.00 | 623.00 | 625.90 | 628.92 | 0.11 | 134,749.59 | 2,316,148 | 2.15 | 1,522,926 | 2.55 | 95.78 | 0.66 |
| 18 | 07-Mar | 618.30 | 633.00 | 618.15 | 625.20 | 627.31 | 1.12 | 134,598.89 | 3,169,440 | 2.95 | 1,701,153 | 2.84 | 106.72 | 0.73 |
| 19 | 06-Mar | 621.20 | 628.00 | 612.60 | 618.25 | 617.83 | -0.47 | 133,102.63 | 2,491,123 | 2.32 | 1,204,273 | 2.01 | 74.40 | 0.52 |
| 20 | 05-Mar | 613.00 | 625.00 | 612.00 | 621.20 | 621.01 | 0.76 | 133,737.73 | 2,661,830 | 2.48 | 1,753,352 | 2.93 | 108.88 | 0.76 |
| 21 | 04-Mar | 613.10 | 620.80 | 609.30 | 616.50 | 615.52 | -0.24 | 132,725.87 | 3,262,295 | 3.03 | 2,260,255 | 3.78 | 139.12 | 0.98 |
| 22 | 03-Mar | 608.50 | 620.15 | 607.00 | 618.00 | 616.20 | 1.56 | 133,048.00 | 3,624,490 | 3.37 | 2,316,917 | 3.87 | 142.77 | 1.00 |
| 23 | 28-Feb | 614.00 | 616.95 | 600.35 | 608.50 | 609.07 | -1.60 | 131,003.56 | 5,013,148 | 4.66 | 3,294,448 | 5.51 | 200.65 | 1.42 |
| 24 | 27-Feb | 625.00 | 627.85 | 615.00 | 618.40 | 620.42 | -0.60 | 133,134.92 | 1,831,493 | 1.70 | 1,008,785 | 1.69 | 62.59 | 0.44 |
| 25 | 25-Feb | 617.05 | 623.30 | 613.10 | 622.15 | 618.60 | 0.83 | 133,942.26 | 1,606,709 | 1.49 | 912,951 | 1.53 | 56.48 | 0.39 |
| 26 | 24-Feb | 616.00 | 621.50 | 614.50 | 617.00 | 617.64 | -0.94 | 132,833.00 | 983,443 | 0.91 | 478,146 | 0.80 | 29.53 | 0.21 |
| 27 | 21-Feb | 617.80 | 623.90 | 613.45 | 622.85 | 620.26 | 0.46 | 134,092.96 | 1,627,631 | 1.51 | 1,032,748 | 1.73 | 64.06 | 0.45 |
| 28 | 20-Feb | 623.00 | 630.00 | 616.30 | 620.00 | 620.67 | -0.46 | 133,479.00 | 2,881,981 | 2.68 | 1,798,480 | 3.01 | 111.63 | 0.78 |
| 29 | 19-Feb | 617.00 | 624.00 | 613.80 | 622.85 | 619.78 | 0.63 | 134,092.96 | 2,007,325 | 1.87 | 1,059,109 | 1.77 | 65.64 | 0.46 |
| 30 | 18-Feb | 624.00 | 626.00 | 611.35 | 618.95 | 616.06 | -0.69 | 133,253.33 | 1,887,686 | 1.76 | 1,137,748 | 1.90 | 70.09 | 0.49 |
| 31 | 17-Feb | 626.20 | 627.00 | 613.95 | 623.25 | 620.58 | -0.47 | 134,179.07 | 1,860,572 | 1.73 | 1,013,062 | 1.69 | 62.87 | 0.44 |
| 32 | 14-Feb | 630.00 | 633.90 | 622.50 | 626.20 | 627.96 | -0.54 | 134,814.18 | 1,693,078 | 1.57 | 956,114 | 1.60 | 60.04 | 0.41 |
| 33 | 13-Feb | 629.15 | 640.00 | 627.65 | 629.60 | 632.36 | 0.07 | 135,546.16 | 2,808,139 | 2.61 | 1,805,513 | 3.02 | 114.17 | 0.78 |
| 34 | 12-Feb | 618.10 | 636.90 | 608.15 | 629.15 | 627.82 | 1.71 | 135,449.28 | 3,378,279 | 3.14 | 1,628,251 | 2.72 | 102.22 | 0.70 |
| 35 | 11-Feb | 632.25 | 634.85 | 612.95 | 618.60 | 620.50 | -2.69 | 133,177.98 | 2,327,875 | 2.17 | 1,392,002 | 2.33 | 86.37 | 0.60 |
| 36 | 10-Feb | 636.00 | 640.80 | 626.75 | 635.70 | 635.21 | 0.00 | 136,859.43 | 3,394,573 | 3.16 | 1,775,677 | 2.97 | 112.79 | 0.77 |
| 37 | 07-Feb | 631.95 | 637.50 | 624.55 | 635.70 | 631.35 | 0.59 | 136,859.43 | 2,538,330 | 2.36 | 1,415,534 | 2.37 | 89.37 | 0.61 |
| 38 | 06-Feb | 626.45 | 638.40 | 623.15 | 631.95 | 633.08 | 0.65 | 136,052.09 | 4,837,012 | 4.50 | 2,317,709 | 3.87 | 146.73 | 1.00 |
| 39 | 05-Feb | 626.00 | 639.00 | 624.70 | 627.85 | 631.58 | 0.31 | 135,169.41 | 4,467,504 | 4.16 | 3,193,980 | 5.34 | 201.73 | 1.38 |
| 40 | 04-Feb | 627.95 | 628.00 | 615.40 | 625.90 | 622.68 | 0.72 | 134,749.59 | 3,244,955 | 3.02 | 2,162,036 | 3.61 | 134.63 | 0.93 |
| 41 | 03-Feb | 615.50 | 630.35 | 610.00 | 621.40 | 621.15 | -0.66 | 133,780.79 | 3,293,387 | 3.06 | 1,734,535 | 2.90 | 107.74 | 0.75 |
| 42 | 01-Feb | 639.05 | 667.55 | 595.25 | 625.50 | 626.78 | -1.97 | 134,663.48 | 10,039,413 | 9.34 | 3,872,379 | 6.47 | 242.71 | 1.67 |
| 43 | 31-Jan | 638.00 | 641.00 | 630.15 | 638.05 | 637.46 | 0.61 | 137,365.36 | 1,012,392 | 0.94 | 465,662 | 0.78 | 29.68 | 0.20 |
| 44 | 30-Jan | 624.70 | 636.10 | 624.00 | 634.15 | 631.63 | 0.92 | 136,525.73 | 2,899,445 | 2.70 | 1,292,491 | 2.16 | 81.64 | 0.56 |
| 45 | 29-Jan | 612.00 | 629.70 | 605.15 | 628.35 | 618.53 | 2.75 | 135,277.05 | 2,005,819 | 1.87 | 945,071 | 1.58 | 58.46 | 0.41 |
| 46 | 28-Jan | 610.95 | 614.00 | 600.10 | 611.55 | 608.55 | 0.22 | 131,660.19 | 2,662,789 | 2.48 | 1,551,794 | 2.59 | 94.43 | 0.67 |
| 47 | 27-Jan | 618.00 | 619.75 | 606.40 | 610.20 | 612.45 | -1.75 | 131,369.55 | 1,730,503 | 1.61 | 931,809 | 1.56 | 57.07 | 0.40 |
| 48 | 24-Jan | 620.55 | 625.00 | 613.30 | 621.10 | 620.77 | 0.02 | 133,716.20 | 1,793,560 | 1.67 | 916,701 | 1.53 | 56.91 | 0.40 |
| 49 | 23-Jan | 618.00 | 625.20 | 612.60 | 621.00 | 621.26 | 0.45 | 133,694.00 | 1,673,008 | 1.56 | 909,726 | 1.52 | 56.52 | 0.39 |
| 50 | 22-Jan | 629.00 | 629.00 | 612.90 | 618.20 | 618.25 | -0.94 | 133,091.86 | 2,296,057 | 2.14 | 1,205,976 | 2.02 | 74.56 | 0.52 |
| 51 | 21-Jan | 636.00 | 637.05 | 622.90 | 624.00 | 628.25 | -1.61 | 134,340.00 | 1,820,019 | 1.69 | 1,089,544 | 1.82 | 68.45 | 0.47 |
| 52 | 20-Jan | 642.00 | 644.05 | 630.55 | 634.05 | 634.20 | -1.29 | 136,504.20 | 1,956,252 | 1.82 | 1,040,622 | 1.74 | 66.00 | 0.45 |
| 53 | 17-Jan | 640.00 | 649.95 | 633.40 | 642.20 | 643.15 | 0.12 | 138,258.81 | 3,671,715 | 3.42 | 1,139,072 | 1.90 | 73.26 | 0.49 |
| 54 | 16-Jan | 630.10 | 663.60 | 628.95 | 641.40 | 649.37 | 7.36 | 138,086.58 | 24,198,675 | 22.51 | 3,197,102 | 5.34 | 207.61 | 1.38 |
| 55 | 15-Jan | 604.50 | 604.50 | 584.30 | 594.20 | 591.63 | -1.05 | 127,924.92 | 5,633,587 | 5.24 | 3,145,075 | 5.26 | 186.07 | 1.36 |
| 56 | 14-Jan | 605.00 | 608.05 | 594.85 | 600.45 | 599.02 | 0.12 | 129,270.48 | 3,122,102 | 2.90 | 1,877,072 | 3.14 | 112.44 | 0.81 |
| 57 | 13-Jan | 607.00 | 608.45 | 597.30 | 599.75 | 601.82 | -1.48 | 129,119.77 | 2,105,862 | 1.96 | 1,290,505 | 2.16 | 77.67 | 0.56 |
| 58 | 10-Jan | 610.05 | 614.90 | 603.00 | 608.65 | 610.13 | -0.58 | 131,035.85 | 1,966,939 | 1.83 | 1,072,561 | 1.79 | 65.44 | 0.46 |
| 59 | 09-Jan | 616.10 | 621.10 | 609.90 | 612.20 | 614.21 | -0.95 | 131,800.13 | 2,141,675 | 1.99 | 1,359,328 | 2.27 | 83.49 | 0.59 |
| 60 | 08-Jan | 620.05 | 623.25 | 615.10 | 618.00 | 618.86 | -0.30 | 133,048.00 | 1,861,556 | 1.73 | 1,116,010 | 1.87 | 69.07 | 0.48 |
| 61 | 07-Jan | 606.00 | 620.70 | 605.50 | 619.85 | 614.08 | 2.24 | 133,447.09 | 2,813,892 | 2.62 | 1,773,911 | 2.97 | 108.93 | 0.77 |
| 62 | 06-Jan | 627.00 | 627.00 | 603.35 | 605.95 | 609.29 | -2.81 | 130,454.57 | 5,743,310 | 5.34 | 4,168,828 | 6.97 | 254.00 | 1.80 |
| 63 | 03-Jan | 619.00 | 624.05 | 615.65 | 623.00 | 620.82 | 0.46 | 134,125.00 | 2,956,679 | 2.75 | 2,055,748 | 3.44 | 127.62 | 0.89 |
| 64 | 02-Jan | 617.00 | 621.10 | 614.00 | 620.15 | 618.44 | 0.48 | 133,511.68 | 2,449,967 | 2.28 | 1,507,515 | 2.52 | 93.23 | 0.65 |
| 65 | 01-Jan | 615.10 | 619.50 | 612.65 | 617.20 | 616.56 | 0.02 | 132,876.57 | 1,386,549 | 1.29 | 795,556 | 1.33 | 49.05 | 0.34 |
| 66 | 31-Dec | 617.20 | 619.15 | 611.05 | 617.05 | 615.14 | -0.06 | 132,844.28 | 2,645,522 | 2.46 | 1,429,467 | 2.39 | 87.93 | 0.62 |
| 67 | 30-Dec | 620.35 | 623.90 | 614.35 | 617.40 | 618.30 | -0.73 | 132,919.63 | 1,564,417 | 1.46 | 896,286 | 1.50 | 55.42 | 0.39 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL