| 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: 618.09 | Low52 Price: 555.1 | Barrier: 606.15; Drift%: -1.31 |
| Basic Industry: Life Insurance | Total Equity: 2,157,615,850 | Low52 Date: 02-Apr-2026 | SHP: 50.21 / 24.27 / 15.23 / 10.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 688.25 / 584.3 | Month: 782.2 / 735.75 | Week: 745.75 / 714.25 | Day: 608.55 / 592.05 | Sis67: 96 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 595.00 | 608.55 | 592.05 | 598.30 | 601.76 | 2.85 | 129,090.16 | 5,911,479 | 7.21 | 3,863,732 | 8.52 | 232.50 | 175 |
| 2 | 07-Apr | 579.50 | 582.90 | 573.60 | 581.70 | 579.31 | 0.22 | 125,508.51 | 3,550,393 | 4.33 | 2,550,922 | 5.62 | 147.78 | 115 |
| 3 | 06-Apr | 563.00 | 582.40 | 560.75 | 580.40 | 570.36 | 2.53 | 125,228.02 | 4,333,557 | 5.28 | 2,549,302 | 5.62 | 145.40 | 115 |
| 4 | 02-Apr | 568.60 | 568.90 | 555.10 | 566.10 | 562.29 | -1.20 | 122,142.63 | 5,837,873 | 7.12 | 3,194,157 | 7.04 | 179.60 | 144 |
| 5 | 01-Apr | 600.00 | 606.15 | 569.00 | 572.95 | 578.92 | -2.99 | 123,620.60 | 9,823,726 | 11.98 | 5,858,117 | 12.91 | 339.14 | 265 |
| 6 | 30-Mar | 608.95 | 610.00 | 587.85 | 590.60 | 594.65 | -3.21 | 127,428.79 | 6,294,260 | 7.67 | 3,206,103 | 7.07 | 190.65 | 145 |
| 7 | 27-Mar | 605.00 | 612.45 | 600.00 | 610.20 | 607.17 | -0.44 | 131,657.72 | 4,422,345 | 5.39 | 2,770,623 | 6.11 | 168.22 | 125 |
| 8 | 25-Mar | 603.95 | 617.20 | 603.95 | 612.90 | 612.92 | 1.64 | 132,240.28 | 2,915,736 | 3.55 | 1,804,493 | 3.98 | 110.60 | 82 |
| 9 | 24-Mar | 597.00 | 607.65 | 590.05 | 603.00 | 601.27 | 1.84 | 130,104.00 | 3,644,510 | 4.44 | 2,293,378 | 5.05 | 137.89 | 104 |
| 10 | 23-Mar | 615.10 | 617.00 | 590.10 | 592.10 | 597.70 | -5.06 | 127,752.43 | 4,223,148 | 5.15 | 2,730,740 | 6.02 | 163.22 | 123 |
| 11 | 20-Mar | 635.00 | 635.50 | 622.05 | 623.65 | 626.14 | -1.55 | 134,559.71 | 3,012,022 | 3.67 | 2,008,165 | 4.43 | 125.74 | 91 |
| 12 | 19-Mar | 630.00 | 638.55 | 624.00 | 633.50 | 632.92 | -1.53 | 136,684.96 | 1,942,109 | 2.37 | 991,776 | 2.19 | 62.77 | 45 |
| 13 | 18-Mar | 642.45 | 646.60 | 639.60 | 643.35 | 644.00 | 0.16 | 138,810.22 | 2,424,345 | 2.96 | 1,658,323 | 3.66 | 106.00 | 75 |
| 14 | 17-Mar | 625.00 | 645.35 | 623.30 | 642.30 | 637.68 | 2.60 | 138,583.67 | 3,465,318 | 4.22 | 1,889,816 | 4.17 | 120.51 | 85 |
| 15 | 16-Mar | 625.00 | 630.55 | 617.20 | 626.00 | 625.12 | 0.04 | 135,066.00 | 2,750,363 | 3.35 | 1,610,646 | 3.55 | 100.68 | 73 |
| 16 | 13-Mar | 638.25 | 640.60 | 624.00 | 625.75 | 631.11 | -3.09 | 135,012.81 | 3,167,065 | 3.86 | 2,275,397 | 5.02 | 143.60 | 103 |
| 17 | 12-Mar | 644.60 | 649.35 | 636.10 | 645.70 | 643.75 | -0.34 | 139,317.26 | 3,339,906 | 4.07 | 2,063,760 | 4.55 | 132.85 | 93 |
| 18 | 11-Mar | 654.00 | 657.50 | 645.90 | 647.90 | 650.83 | -1.25 | 139,791.93 | 1,336,810 | 1.63 | 812,187 | 1.79 | 52.86 | 37 |
| 19 | 10-Mar | 653.95 | 661.60 | 653.40 | 656.10 | 657.36 | 0.36 | 141,561.18 | 3,547,812 | 4.33 | 2,233,300 | 4.92 | 146.81 | 101 |
| 20 | 09-Mar | 655.00 | 659.90 | 642.10 | 653.75 | 653.54 | -2.21 | 141,054.14 | 4,330,230 | 5.28 | 2,718,628 | 5.99 | 177.67 | 123 |
| 21 | 06-Mar | 677.60 | 679.20 | 667.95 | 668.55 | 671.17 | -2.30 | 144,247.41 | 2,997,163 | 3.65 | 1,867,605 | 4.12 | 125.35 | 84 |
| 22 | 05-Mar | 684.60 | 693.00 | 670.95 | 684.30 | 677.37 | -0.04 | 147,645.65 | 5,413,365 | 6.60 | 3,588,110 | 7.91 | 243.05 | 162 |
| 23 | 04-Mar | 691.40 | 707.10 | 681.90 | 684.60 | 692.46 | -3.21 | 147,710.38 | 5,964,323 | 7.27 | 3,790,726 | 8.36 | 262.49 | 171 |
| 24 | 02-Mar | 704.60 | 720.00 | 703.00 | 707.30 | 709.02 | -1.12 | 152,608.17 | 2,741,633 | 3.34 | 1,486,352 | 3.28 | 105.39 | 67 |
| 25 | 27-Feb | 733.00 | 736.80 | 714.25 | 715.30 | 717.44 | -2.55 | 154,334.26 | 3,416,009 | 4.16 | 2,359,951 | 5.20 | 169.31 | 107 |
| 26 | 26-Feb | 735.45 | 744.90 | 731.65 | 734.00 | 736.11 | -0.17 | 158,369.00 | 2,329,954 | 2.84 | 1,438,279 | 3.17 | 105.87 | 65 |
| 27 | 25-Feb | 740.00 | 741.90 | 732.85 | 735.25 | 736.69 | 0.07 | 158,638.71 | 2,075,312 | 2.53 | 1,484,049 | 3.27 | 109.33 | 67 |
| 28 | 24-Feb | 740.10 | 742.80 | 730.15 | 734.75 | 735.61 | -1.04 | 158,530.82 | 1,919,196 | 2.34 | 1,238,486 | 2.73 | 91.10 | 56 |
| 29 | 23-Feb | 730.00 | 745.75 | 729.70 | 742.45 | 742.41 | 1.89 | 160,192.19 | 2,722,974 | 3.32 | 1,629,481 | 3.59 | 120.97 | 74 |
| 30 | 20-Feb | 733.15 | 735.65 | 726.90 | 728.65 | 730.65 | -0.61 | 157,214.68 | 1,600,534 | 1.95 | 925,484 | 2.04 | 67.62 | 42 |
| 31 | 19-Feb | 726.90 | 735.80 | 723.50 | 733.15 | 732.02 | 0.49 | 158,185.61 | 2,875,538 | 3.51 | 1,545,599 | 3.41 | 113.14 | 70 |
| 32 | 18-Feb | 705.85 | 730.70 | 704.85 | 729.60 | 720.39 | 3.37 | 157,419.65 | 4,974,855 | 6.07 | 3,181,962 | 7.01 | 229.23 | 144 |
| 33 | 17-Feb | 702.50 | 710.90 | 701.50 | 705.80 | 706.17 | 0.27 | 152,284.53 | 1,320,272 | 1.61 | 746,270 | 1.64 | 52.70 | 34 |
| 34 | 16-Feb | 693.00 | 708.40 | 693.00 | 703.90 | 702.42 | 1.02 | 151,874.58 | 1,975,111 | 2.41 | 1,139,145 | 2.51 | 80.02 | 52 |
| 35 | 13-Feb | 702.00 | 707.55 | 695.05 | 696.80 | 699.49 | -0.84 | 150,342.67 | 2,076,033 | 2.53 | 1,346,979 | 2.97 | 94.22 | 61 |
| 36 | 12-Feb | 697.00 | 704.55 | 688.90 | 702.70 | 696.20 | 0.23 | 151,615.67 | 5,334,547 | 6.50 | 3,805,783 | 8.39 | 264.96 | 172 |
| 37 | 11-Feb | 704.00 | 705.60 | 699.00 | 701.10 | 701.39 | -0.40 | 151,270.45 | 1,873,706 | 2.28 | 1,108,007 | 2.44 | 77.71 | 50 |
| 38 | 10-Feb | 711.25 | 713.95 | 702.85 | 703.95 | 706.04 | -0.56 | 151,885.37 | 2,320,888 | 2.83 | 1,598,976 | 3.52 | 112.89 | 72 |
| 39 | 09-Feb | 704.50 | 711.95 | 702.50 | 707.90 | 707.27 | 0.63 | 152,737.63 | 4,093,084 | 4.99 | 3,019,450 | 6.66 | 213.56 | 137 |
| 40 | 06-Feb | 718.00 | 721.90 | 698.55 | 703.50 | 703.24 | -2.39 | 151,788.28 | 4,114,496 | 5.02 | 2,739,954 | 6.04 | 192.68 | 123 |
| 41 | 05-Feb | 722.40 | 723.30 | 712.10 | 720.70 | 717.29 | -0.25 | 155,499.37 | 1,268,905 | 1.55 | 655,306 | 1.44 | 47.00 | 29 |
| 42 | 04-Feb | 724.00 | 727.00 | 714.90 | 722.50 | 721.94 | 0.33 | 155,887.75 | 4,826,046 | 5.88 | 2,904,710 | 6.40 | 209.70 | 130 |
| 43 | 03-Feb | 721.50 | 735.00 | 718.15 | 720.15 | 725.62 | 0.37 | 155,380.71 | 3,911,536 | 4.77 | 2,290,955 | 5.05 | 166.24 | 103 |
| 44 | 02-Feb | 717.30 | 721.65 | 708.80 | 717.50 | 715.68 | 0.31 | 154,808.94 | 1,824,473 | 2.22 | 1,122,073 | 2.47 | 80.30 | 50 |
| 45 | 01-Feb | 731.00 | 733.00 | 708.50 | 715.30 | 722.57 | -2.15 | 154,334.26 | 973,885 | 1.19 | 453,703 | 1.00 | 32.78 | 20 |
| 46 | 30-Jan | 721.25 | 735.70 | 720.65 | 731.00 | 729.95 | 0.54 | 157,721.00 | 3,672,455 | 4.48 | 2,447,686 | 5.39 | 178.67 | 110 |
| 47 | 29-Jan | 728.60 | 732.25 | 722.85 | 727.10 | 728.08 | -0.21 | 156,880.25 | 2,511,005 | 3.06 | 1,596,508 | 3.52 | 116.24 | 72 |
| 48 | 28-Jan | 722.20 | 731.60 | 719.00 | 728.60 | 725.26 | 1.19 | 157,203.89 | 1,778,744 | 2.17 | 1,183,432 | 2.61 | 85.83 | 53 |
| 49 | 27-Jan | 712.10 | 725.00 | 708.10 | 720.05 | 716.42 | 1.12 | 155,359.13 | 3,344,844 | 4.08 | 1,901,283 | 4.19 | 136.21 | 85 |
| 50 | 23-Jan | 721.10 | 723.00 | 710.30 | 712.10 | 717.13 | -1.79 | 153,643.82 | 3,232,798 | 3.94 | 2,328,220 | 5.13 | 166.96 | 105 |
| 51 | 22-Jan | 725.10 | 729.65 | 717.85 | 725.10 | 724.31 | 0.10 | 156,448.73 | 2,374,582 | 2.90 | 1,435,152 | 3.16 | 103.95 | 64 |
| 52 | 21-Jan | 727.55 | 740.60 | 722.10 | 724.35 | 731.43 | -1.06 | 156,286.90 | 3,455,702 | 4.21 | 2,091,402 | 4.61 | 152.97 | 94 |
| 53 | 20-Jan | 736.80 | 742.55 | 730.45 | 732.10 | 734.90 | -0.64 | 157,959.06 | 2,322,135 | 2.83 | 1,581,671 | 3.49 | 116.24 | 71 |
| 54 | 19-Jan | 726.90 | 742.95 | 726.90 | 736.80 | 735.12 | 0.58 | 158,973.14 | 2,566,777 | 3.13 | 1,729,561 | 3.81 | 127.14 | 78 |
| 55 | 16-Jan | 740.10 | 742.00 | 718.00 | 732.55 | 730.73 | -1.43 | 158,056.15 | 9,855,757 | 12.02 | 7,006,664 | 15.44 | 512.00 | 315 |
| 56 | 14-Jan | 742.00 | 753.75 | 741.85 | 743.20 | 747.06 | -0.71 | 160,354.01 | 2,909,648 | 3.55 | 1,841,878 | 4.06 | 137.60 | 83 |
| 57 | 13-Jan | 750.10 | 757.70 | 742.60 | 748.50 | 748.89 | -0.81 | 161,497.55 | 1,820,910 | 2.22 | 782,114 | 1.72 | 58.57 | 35 |
| 58 | 12-Jan | 750.35 | 766.50 | 750.35 | 754.65 | 758.07 | 0.63 | 162,824.48 | 1,771,176 | 2.16 | 621,577 | 1.37 | 47.12 | 28 |
| 59 | 09-Jan | 758.20 | 760.75 | 747.70 | 749.90 | 752.20 | -1.09 | 161,799.61 | 3,267,663 | 3.98 | 2,077,206 | 4.58 | 156.25 | 93 |
| 60 | 08-Jan | 773.00 | 774.35 | 752.65 | 758.15 | 758.74 | -1.84 | 163,579.65 | 1,993,731 | 2.43 | 1,164,138 | 2.57 | 88.33 | 52 |
| 61 | 07-Jan | 778.00 | 779.90 | 769.50 | 772.35 | 772.93 | -0.71 | 166,643.46 | 1,349,921 | 1.65 | 759,796 | 1.67 | 58.73 | 34 |
| 62 | 06-Jan | 754.20 | 779.90 | 754.20 | 777.85 | 774.69 | 2.44 | 167,830.15 | 2,900,960 | 3.54 | 1,414,016 | 3.12 | 109.54 | 64 |
| 63 | 05-Jan | 751.50 | 765.40 | 751.50 | 759.30 | 760.59 | 0.59 | 163,827.77 | 1,348,153 | 1.64 | 686,924 | 1.51 | 52.25 | 31 |
| 64 | 02-Jan | 749.95 | 758.35 | 749.05 | 754.85 | 755.21 | 0.63 | 162,867.63 | 1,457,089 | 1.78 | 938,204 | 2.07 | 70.85 | 42 |
| 65 | 01-Jan | 750.00 | 753.40 | 746.90 | 750.10 | 749.68 | 0.03 | 161,842.76 | 820,228 | 1.00 | 484,839 | 1.07 | 36.35 | 22 |
| 66 | 31-Dec | 747.85 | 752.00 | 744.20 | 749.85 | 749.10 | 0.92 | 161,788.82 | 2,503,615 | 3.05 | 1,643,896 | 3.62 | 123.14 | 74 |
| 67 | 30-Dec | 746.45 | 751.00 | 735.75 | 743.00 | 741.71 | -0.46 | 160,310.00 | 13,786,783 | 16.81 | 10,551,015 | 23.26 | 782.58 | 474 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL