| 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: 806.05; Drift%: -6.2 |
| Industry: Insurance | Face Value: 10; VWAP21: 782.66 | Low52 Price: 584.3 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 2,154,693,826 | Low52 Date: 15-Jan-2025 | SHP: 50.32 / 24.96 / 14.1 / 10.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 122 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 791.1 / 708.4 | Week: 820.75 / 777.2 | Day: 777.4 / 756.85 | Sis67: 81 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 4.55 | 193.49 | 111 |
| 2 | 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 | 2.47 | 106.58 | 60 |
| 3 | 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 | 2.72 | 119.37 | 66 |
| 4 | 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 | 7.17 | 315.26 | 175 |
| 5 | 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 | 2.64 | 115.71 | 64 |
| 6 | 04-Jul | 783.90 | 788.80 | 780.20 | 785.10 | 783.95 | -0.10 | 169,165.01 | 1,536,851 | 1.45 | 945,981 | 1.70 | 74.16 | 41 |
| 7 | 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 | 3.91 | 170.58 | 95 |
| 8 | 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 | 3.86 | 171.24 | 94 |
| 9 | 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 | 2.92 | 132.02 | 71 |
| 10 | 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 | 3.24 | 146.54 | 79 |
| 11 | 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 | 25.08 | 1,124.20 | 611 |
| 12 | 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 | 3.94 | 174.41 | 96 |
| 13 | 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 | 3.55 | 154.84 | 87 |
| 14 | 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 | 2.22 | 96.57 | 54 |
| 15 | 23-Jun | 769.95 | 784.00 | 769.00 | 774.15 | 775.63 | -0.62 | 166,805.62 | 1,848,140 | 1.75 | 883,033 | 1.59 | 68.49 | 39 |
| 16 | 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 | 6.26 | 270.87 | 153 |
| 17 | 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 | 3.58 | 150.98 | 87 |
| 18 | 18-Jun | 774.00 | 774.45 | 765.00 | 766.20 | 768.82 | -1.00 | 165,092.64 | 1,059,077 | 1.00 | 556,172 | 1.00 | 42.76 | 24 |
| 19 | 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 | 1.88 | 80.91 | 46 |
| 20 | 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 | 1.80 | 76.74 | 44 |
| 21 | 13-Jun | 743.90 | 753.95 | 740.25 | 752.85 | 749.36 | -0.22 | 162,216.12 | 1,490,695 | 1.41 | 827,777 | 1.49 | 62.03 | 36 |
| 22 | 12-Jun | 765.10 | 769.00 | 752.65 | 754.50 | 759.38 | -1.27 | 162,571.65 | 1,600,355 | 1.51 | 691,337 | 1.24 | 52.50 | 30 |
| 23 | 11-Jun | 762.20 | 772.25 | 760.25 | 764.20 | 766.54 | 0.23 | 164,661.70 | 1,530,367 | 1.44 | 606,597 | 1.09 | 46.50 | 27 |
| 24 | 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 | 2.07 | 87.36 | 50 |
| 25 | 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 | 2.20 | 92.18 | 54 |
| 26 | 06-Jun | 764.40 | 764.40 | 750.55 | 755.10 | 756.34 | -0.85 | 162,700.93 | 1,215,092 | 1.15 | 575,733 | 1.04 | 43.54 | 25 |
| 27 | 05-Jun | 759.00 | 768.15 | 755.50 | 761.60 | 761.49 | 0.37 | 164,101.48 | 1,638,871 | 1.55 | 786,799 | 1.41 | 59.91 | 34 |
| 28 | 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 | 2.45 | 103.88 | 60 |
| 29 | 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 | 2.61 | 110.20 | 64 |
| 30 | 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 | 3.82 | 163.07 | 93 |
| 31 | 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 | 4.05 | 175.23 | 99 |
| 32 | 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 | 2.44 | 106.18 | 59 |
| 33 | 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 | 4.93 | 215.41 | 120 |
| 34 | 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 | 4.67 | 201.20 | 114 |
| 35 | 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 | 2.20 | 95.82 | 54 |
| 36 | 23-May | 755.80 | 781.35 | 752.05 | 780.40 | 774.40 | 3.25 | 168,152.31 | 4,511,523 | 4.26 | 2,641,848 | 4.75 | 204.58 | 116 |
| 37 | 22-May | 759.70 | 762.05 | 752.20 | 755.85 | 755.57 | -0.51 | 162,862.53 | 2,391,952 | 2.26 | 1,588,175 | 2.86 | 120.00 | 70 |
| 38 | 21-May | 748.00 | 761.00 | 746.00 | 759.70 | 757.09 | 1.69 | 163,692.09 | 1,928,533 | 1.82 | 1,010,829 | 1.82 | 76.53 | 44 |
| 39 | 20-May | 748.55 | 757.65 | 745.75 | 747.05 | 751.68 | -0.52 | 160,966.40 | 2,191,829 | 2.07 | 1,435,193 | 2.58 | 107.88 | 63 |
| 40 | 19-May | 747.00 | 756.00 | 746.35 | 750.95 | 752.58 | 0.05 | 161,806.73 | 1,187,450 | 1.12 | 684,928 | 1.23 | 51.55 | 30 |
| 41 | 16-May | 750.00 | 754.00 | 747.05 | 750.55 | 750.09 | -0.09 | 161,720.55 | 1,426,234 | 1.35 | 874,297 | 1.57 | 65.58 | 38 |
| 42 | 15-May | 743.05 | 753.60 | 734.00 | 751.20 | 745.11 | 1.28 | 161,860.60 | 3,338,741 | 3.15 | 1,501,945 | 2.70 | 111.91 | 65 |
| 43 | 14-May | 740.00 | 750.00 | 734.15 | 741.70 | 743.52 | 0.90 | 159,813.64 | 2,058,831 | 1.94 | 984,393 | 1.77 | 73.19 | 42 |
| 44 | 13-May | 735.40 | 742.40 | 732.15 | 735.05 | 737.00 | 0.06 | 158,380.77 | 1,445,358 | 1.36 | 772,895 | 1.39 | 56.00 | 33 |
| 45 | 12-May | 720.00 | 737.00 | 720.00 | 734.60 | 733.41 | 2.94 | 158,283.81 | 1,488,045 | 1.41 | 674,598 | 1.21 | 49.48 | 29 |
| 46 | 09-May | 709.00 | 717.00 | 708.40 | 713.60 | 712.88 | -1.29 | 153,758.95 | 3,210,705 | 3.03 | 2,494,080 | 4.48 | 177.80 | 108 |
| 47 | 08-May | 718.50 | 726.20 | 715.50 | 722.95 | 722.68 | -0.13 | 155,773.59 | 3,057,761 | 2.89 | 1,808,034 | 3.25 | 130.66 | 78 |
| 48 | 07-May | 719.00 | 728.85 | 718.00 | 723.90 | 724.40 | 0.18 | 155,978.29 | 1,657,343 | 1.56 | 987,116 | 1.77 | 71.51 | 43 |
| 49 | 06-May | 738.90 | 742.65 | 718.80 | 722.60 | 728.13 | -2.21 | 155,698.18 | 1,498,360 | 1.41 | 707,267 | 1.27 | 51.50 | 31 |
| 50 | 05-May | 730.10 | 741.35 | 727.30 | 738.90 | 738.48 | 1.53 | 159,210.33 | 2,761,798 | 2.61 | 1,885,205 | 3.39 | 139.22 | 81 |
| 51 | 02-May | 743.70 | 749.35 | 726.45 | 727.75 | 736.24 | -2.14 | 156,807.84 | 3,286,801 | 3.10 | 1,854,870 | 3.34 | 136.56 | 80 |
| 52 | 30-Apr | 712.10 | 749.80 | 712.10 | 743.70 | 738.47 | 4.01 | 160,244.58 | 8,732,964 | 8.25 | 5,283,400 | 9.50 | 390.16 | 228 |
| 53 | 29-Apr | 715.90 | 719.00 | 707.00 | 715.05 | 712.82 | 0.59 | 154,071.38 | 2,545,118 | 2.40 | 1,471,865 | 2.65 | 104.92 | 64 |
| 54 | 28-Apr | 702.70 | 714.50 | 698.10 | 710.85 | 706.36 | 0.89 | 153,166.41 | 1,944,250 | 1.84 | 889,728 | 1.60 | 62.85 | 38 |
| 55 | 25-Apr | 711.45 | 733.50 | 692.65 | 704.55 | 709.82 | -0.54 | 151,808.95 | 3,714,671 | 3.51 | 1,224,018 | 2.20 | 86.88 | 53 |
| 56 | 24-Apr | 713.00 | 716.00 | 705.00 | 708.40 | 710.53 | -0.10 | 152,638.51 | 3,814,638 | 3.60 | 2,429,853 | 4.37 | 172.65 | 105 |
| 57 | 23-Apr | 715.40 | 715.90 | 705.10 | 709.10 | 710.23 | -0.48 | 152,789.34 | 2,091,384 | 1.97 | 1,342,872 | 2.41 | 95.37 | 58 |
| 58 | 22-Apr | 718.00 | 721.85 | 708.55 | 712.55 | 714.71 | 0.05 | 153,532.71 | 2,669,384 | 2.52 | 1,509,144 | 2.71 | 107.86 | 65 |
| 59 | 21-Apr | 725.00 | 725.00 | 703.60 | 712.20 | 710.05 | -1.09 | 153,457.29 | 6,168,127 | 5.82 | 3,996,081 | 7.18 | 283.74 | 173 |
| 60 | 17-Apr | 716.05 | 723.75 | 709.55 | 720.05 | 716.77 | 0.56 | 155,148.73 | 3,105,731 | 2.93 | 1,806,651 | 3.25 | 129.50 | 78 |
| 61 | 16-Apr | 700.20 | 721.35 | 700.20 | 716.05 | 715.49 | 1.61 | 154,286.85 | 3,452,538 | 3.26 | 1,553,698 | 2.79 | 111.17 | 67 |
| 62 | 15-Apr | 691.15 | 707.50 | 690.30 | 704.70 | 701.60 | 2.79 | 151,841.27 | 2,306,442 | 2.18 | 1,391,517 | 2.50 | 97.63 | 60 |
| 63 | 11-Apr | 683.40 | 690.40 | 682.15 | 685.55 | 685.42 | 0.11 | 147,715.04 | 3,264,303 | 3.08 | 2,500,888 | 4.50 | 171.42 | 108 |
| 64 | 09-Apr | 685.50 | 691.60 | 679.15 | 684.80 | 685.38 | -0.14 | 147,553.43 | 3,054,715 | 2.88 | 1,956,684 | 3.52 | 134.11 | 84 |
| 65 | 08-Apr | 674.50 | 689.75 | 668.30 | 685.75 | 679.67 | 2.97 | 147,758.13 | 3,279,965 | 3.10 | 1,835,187 | 3.30 | 124.73 | 79 |
| 66 | 07-Apr | 663.75 | 680.00 | 651.70 | 665.95 | 667.39 | -3.35 | 143,491.84 | 3,861,746 | 3.65 | 2,060,550 | 3.70 | 137.52 | 89 |
| 67 | 04-Apr | 687.00 | 695.00 | 684.15 | 689.05 | 689.93 | -0.56 | 148,469.18 | 3,867,188 | 3.65 | 2,318,878 | 4.17 | 159.99 | 100 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL