| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,301.9 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 250 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10 | Low52 Price: 1,480.5 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 495,682,301 | Low52 Date: 04-Jun-2024 | SHP: 51.6 / 24.36 / 17.17 / 6.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.20 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 1,849.0 / 1,613.7 | Week: 1,849.0 / 1,718.05 | Day: 1,837.0 / 1,813.25 | Float67: 1.39 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,814.00 | 1,837.00 | 1,813.25 | 1,831.50 | 1,827.96 | 0.08 | 90,784.21 | 205,636 | 1.00 | 121,013 | 1.00 | 22.12 | 0.36 |
| 2 | 02-Apr | 1,794.00 | 1,832.85 | 1,786.00 | 1,829.95 | 1,817.32 | 2.12 | 90,707.38 | 368,137 | 1.79 | 207,691 | 1.72 | 37.74 | 0.62 |
| 3 | 01-Apr | 1,772.50 | 1,808.70 | 1,768.05 | 1,791.90 | 1,791.44 | -0.05 | 88,821.31 | 535,773 | 2.61 | 337,872 | 2.79 | 60.53 | 1.01 |
| 4 | 28-Mar | 1,799.95 | 1,805.00 | 1,773.00 | 1,792.85 | 1,793.79 | -0.08 | 88,868.40 | 791,304 | 3.85 | 469,269 | 3.88 | 84.18 | 1.41 |
| 5 | 27-Mar | 1,773.00 | 1,798.00 | 1,761.65 | 1,794.25 | 1,783.96 | 1.23 | 88,937.80 | 454,624 | 2.21 | 278,030 | 2.30 | 49.60 | 0.83 |
| 6 | 26-Mar | 1,780.95 | 1,805.85 | 1,759.65 | 1,772.45 | 1,778.24 | -0.40 | 87,857.21 | 381,027 | 1.85 | 233,674 | 1.93 | 41.55 | 0.70 |
| 7 | 25-Mar | 1,800.00 | 1,849.00 | 1,771.60 | 1,779.50 | 1,793.52 | -0.31 | 88,206.67 | 768,343 | 3.74 | 465,224 | 3.84 | 83.44 | 1.39 |
| 8 | 24-Mar | 1,733.00 | 1,796.50 | 1,718.05 | 1,785.05 | 1,767.62 | 3.59 | 88,481.77 | 741,272 | 3.60 | 508,979 | 4.21 | 89.97 | 1.53 |
| 9 | 21-Mar | 1,734.50 | 1,740.00 | 1,701.30 | 1,723.20 | 1,717.59 | -0.09 | 85,415.97 | 740,178 | 3.60 | 491,262 | 4.06 | 84.38 | 1.47 |
| 10 | 20-Mar | 1,745.15 | 1,766.05 | 1,719.45 | 1,724.75 | 1,733.63 | -1.81 | 85,492.80 | 484,811 | 2.36 | 281,374 | 2.33 | 48.78 | 0.84 |
| 11 | 19-Mar | 1,742.00 | 1,760.90 | 1,732.00 | 1,756.50 | 1,750.67 | 0.25 | 87,066.60 | 519,456 | 2.53 | 352,128 | 2.91 | 61.65 | 1.06 |
| 12 | 18-Mar | 1,726.00 | 1,757.10 | 1,726.00 | 1,752.10 | 1,741.35 | 1.55 | 86,848.50 | 818,998 | 3.98 | 583,204 | 4.82 | 101.56 | 1.75 |
| 13 | 17-Mar | 1,682.00 | 1,733.45 | 1,670.40 | 1,725.35 | 1,711.73 | 2.78 | 85,522.55 | 878,122 | 4.27 | 628,631 | 5.19 | 107.60 | 1.88 |
| 14 | 13-Mar | 1,683.00 | 1,683.00 | 1,659.00 | 1,678.75 | 1,672.48 | 0.78 | 83,212.67 | 807,125 | 3.92 | 643,858 | 5.32 | 107.68 | 1.93 |
| 15 | 12-Mar | 1,700.45 | 1,701.90 | 1,658.00 | 1,665.70 | 1,674.62 | -2.04 | 82,565.80 | 883,972 | 4.30 | 617,201 | 5.10 | 103.36 | 1.85 |
| 16 | 11-Mar | 1,699.60 | 1,714.95 | 1,675.05 | 1,700.45 | 1,694.83 | 0.05 | 84,288.30 | 1,114,944 | 5.42 | 838,105 | 6.93 | 142.04 | 2.51 |
| 17 | 10-Mar | 1,681.15 | 1,715.00 | 1,662.20 | 1,699.60 | 1,681.56 | 0.75 | 84,246.16 | 976,837 | 4.75 | 697,292 | 5.76 | 117.25 | 2.09 |
| 18 | 07-Mar | 1,702.95 | 1,704.90 | 1,665.70 | 1,686.95 | 1,684.96 | -0.90 | 83,619.13 | 617,116 | 3.00 | 389,450 | 3.22 | 65.62 | 1.17 |
| 19 | 06-Mar | 1,673.05 | 1,713.00 | 1,667.40 | 1,702.30 | 1,701.09 | 1.51 | 84,380.00 | 1,924,774 | 9.36 | 824,633 | 6.81 | 140.28 | 2.47 |
| 20 | 05-Mar | 1,639.70 | 1,687.35 | 1,620.15 | 1,676.90 | 1,671.29 | 2.27 | 83,120.97 | 1,146,442 | 5.58 | 912,160 | 7.54 | 152.45 | 2.73 |
| 21 | 04-Mar | 1,661.85 | 1,661.85 | 1,613.70 | 1,639.70 | 1,638.22 | -1.43 | 81,277.03 | 1,212,429 | 5.90 | 777,348 | 6.42 | 127.35 | 2.33 |
| 22 | 03-Mar | 1,690.00 | 1,690.00 | 1,657.30 | 1,663.50 | 1,668.97 | -1.62 | 82,456.75 | 836,343 | 4.07 | 573,061 | 4.74 | 95.64 | 1.72 |
| 23 | 28-Feb | 1,701.20 | 1,709.10 | 1,667.00 | 1,690.95 | 1,688.26 | -0.60 | 83,817.40 | 1,224,364 | 5.95 | 912,861 | 7.54 | 154.11 | 2.74 |
| 24 | 27-Feb | 1,682.20 | 1,735.00 | 1,676.25 | 1,701.20 | 1,708.52 | 0.80 | 84,325.47 | 963,101 | 4.68 | 628,935 | 5.20 | 107.45 | 1.88 |
| 25 | 25-Feb | 1,715.55 | 1,732.75 | 1,677.90 | 1,687.75 | 1,695.20 | -1.35 | 83,658.78 | 1,489,542 | 7.24 | 1,194,445 | 9.87 | 202.48 | 3.58 |
| 26 | 24-Feb | 1,729.00 | 1,729.00 | 1,705.00 | 1,710.85 | 1,714.72 | -1.28 | 84,803.81 | 557,421 | 2.71 | 393,541 | 3.25 | 67.48 | 1.18 |
| 27 | 21-Feb | 1,730.00 | 1,742.45 | 1,715.00 | 1,733.10 | 1,731.22 | 0.34 | 85,906.70 | 974,392 | 4.74 | 726,381 | 6.00 | 125.75 | 2.18 |
| 28 | 20-Feb | 1,730.00 | 1,748.00 | 1,721.95 | 1,727.30 | 1,732.76 | -0.10 | 85,619.20 | 501,605 | 2.44 | 399,239 | 3.30 | 69.18 | 1.20 |
| 29 | 19-Feb | 1,739.00 | 1,750.50 | 1,717.20 | 1,728.95 | 1,733.95 | -0.54 | 85,700.99 | 545,419 | 2.65 | 393,706 | 3.25 | 68.27 | 1.18 |
| 30 | 18-Feb | 1,736.00 | 1,749.85 | 1,709.05 | 1,738.40 | 1,732.78 | 0.77 | 86,169.41 | 336,707 | 1.64 | 226,606 | 1.87 | 39.27 | 0.68 |
| 31 | 17-Feb | 1,732.15 | 1,737.55 | 1,708.40 | 1,725.05 | 1,722.67 | -0.74 | 85,507.68 | 335,084 | 1.63 | 192,201 | 1.59 | 33.11 | 0.58 |
| 32 | 14-Feb | 1,779.90 | 1,784.15 | 1,729.95 | 1,737.95 | 1,744.95 | -2.19 | 86,147.11 | 439,130 | 2.14 | 276,574 | 2.29 | 48.26 | 0.83 |
| 33 | 13-Feb | 1,779.90 | 1,800.00 | 1,756.20 | 1,776.85 | 1,784.16 | 0.68 | 88,075.31 | 309,112 | 1.50 | 189,538 | 1.57 | 33.82 | 0.57 |
| 34 | 12-Feb | 1,784.10 | 1,807.95 | 1,749.35 | 1,764.80 | 1,776.27 | -1.69 | 87,478.01 | 905,327 | 4.40 | 690,014 | 5.70 | 122.57 | 2.07 |
| 35 | 11-Feb | 1,826.85 | 1,830.95 | 1,773.70 | 1,795.10 | 1,789.70 | -1.82 | 88,979.93 | 950,495 | 4.62 | 643,840 | 5.32 | 115.23 | 1.93 |
| 36 | 10-Feb | 1,809.00 | 1,890.90 | 1,809.00 | 1,828.45 | 1,826.02 | 0.08 | 90,633.03 | 378,452 | 1.84 | 245,674 | 2.03 | 44.86 | 0.74 |
| 37 | 07-Feb | 1,839.00 | 1,851.20 | 1,810.85 | 1,826.95 | 1,828.00 | -0.05 | 90,558.68 | 352,126 | 1.71 | 212,791 | 1.76 | 38.00 | 0.64 |
| 38 | 06-Feb | 1,861.00 | 1,869.90 | 1,823.15 | 1,827.90 | 1,840.86 | -1.44 | 90,605.77 | 228,070 | 1.11 | 138,100 | 1.14 | 25.42 | 0.41 |
| 39 | 05-Feb | 1,883.15 | 1,894.00 | 1,847.10 | 1,854.65 | 1,867.99 | -1.05 | 91,931.72 | 559,179 | 2.72 | 388,618 | 3.21 | 72.59 | 1.16 |
| 40 | 04-Feb | 1,895.00 | 1,898.95 | 1,863.25 | 1,874.40 | 1,874.88 | -0.58 | 92,910.69 | 255,868 | 1.24 | 168,791 | 1.39 | 31.65 | 0.51 |
| 41 | 03-Feb | 1,894.00 | 1,900.00 | 1,847.00 | 1,885.35 | 1,875.74 | 0.29 | 93,453.46 | 707,120 | 3.44 | 444,855 | 3.68 | 83.44 | 1.33 |
| 42 | 01-Feb | 1,874.00 | 1,908.00 | 1,802.15 | 1,879.95 | 1,870.07 | 1.15 | 93,185.79 | 307,383 | 1.49 | 102,098 | 0.84 | 19.09 | 0.31 |
| 43 | 31-Jan | 1,840.00 | 1,880.10 | 1,835.05 | 1,858.50 | 1,860.33 | 0.70 | 92,122.56 | 524,180 | 2.55 | 345,822 | 2.86 | 64.33 | 1.04 |
| 44 | 30-Jan | 1,835.25 | 1,871.00 | 1,826.65 | 1,845.50 | 1,849.80 | 0.22 | 91,478.17 | 318,201 | 1.55 | 137,751 | 1.14 | 25.48 | 0.41 |
| 45 | 29-Jan | 1,775.00 | 1,850.00 | 1,757.25 | 1,841.50 | 1,809.81 | 3.76 | 91,279.90 | 792,094 | 3.85 | 576,765 | 4.77 | 104.38 | 1.73 |
| 46 | 28-Jan | 1,779.95 | 1,796.00 | 1,745.10 | 1,774.70 | 1,771.70 | -0.22 | 87,968.74 | 910,568 | 4.43 | 698,859 | 5.78 | 123.82 | 2.09 |
| 47 | 27-Jan | 1,790.45 | 1,812.15 | 1,771.30 | 1,778.70 | 1,791.34 | -2.04 | 88,167.01 | 416,775 | 2.03 | 258,957 | 2.14 | 46.39 | 0.78 |
| 48 | 24-Jan | 1,839.00 | 1,841.85 | 1,805.00 | 1,815.65 | 1,820.02 | -1.01 | 89,998.56 | 429,489 | 2.09 | 228,053 | 1.88 | 41.51 | 0.68 |
| 49 | 23-Jan | 1,849.90 | 1,853.00 | 1,819.15 | 1,834.10 | 1,837.32 | -0.86 | 90,913.09 | 747,789 | 3.64 | 550,366 | 4.55 | 101.12 | 1.65 |
| 50 | 22-Jan | 1,909.05 | 1,918.85 | 1,842.35 | 1,849.90 | 1,867.01 | -2.84 | 91,696.27 | 485,715 | 2.36 | 304,488 | 2.52 | 56.85 | 0.91 |
| 51 | 21-Jan | 1,928.00 | 1,952.90 | 1,893.90 | 1,902.50 | 1,918.89 | -1.06 | 94,303.56 | 1,132,137 | 5.51 | 720,419 | 5.95 | 138.24 | 2.16 |
| 52 | 20-Jan | 1,980.00 | 2,014.95 | 1,910.00 | 1,922.70 | 1,941.51 | -1.35 | 95,304.84 | 1,491,930 | 7.26 | 486,848 | 4.02 | 94.52 | 1.46 |
| 53 | 17-Jan | 1,907.90 | 1,966.00 | 1,907.90 | 1,948.75 | 1,947.88 | 2.10 | 96,596.09 | 830,712 | 4.04 | 405,147 | 3.35 | 78.92 | 1.21 |
| 54 | 16-Jan | 1,899.90 | 1,930.00 | 1,867.35 | 1,907.90 | 1,898.39 | 0.70 | 94,571.23 | 546,624 | 2.66 | 175,563 | 1.45 | 33.33 | 0.53 |
| 55 | 15-Jan | 1,840.40 | 1,908.00 | 1,800.00 | 1,894.55 | 1,855.09 | 3.34 | 93,909.49 | 528,556 | 2.57 | 177,729 | 1.47 | 32.97 | 0.53 |
| 56 | 14-Jan | 1,835.70 | 1,872.60 | 1,818.10 | 1,831.20 | 1,834.66 | -0.31 | 90,769.34 | 322,102 | 1.57 | 165,455 | 1.37 | 30.36 | 0.50 |
| 57 | 13-Jan | 1,874.90 | 1,887.95 | 1,818.00 | 1,836.95 | 1,843.59 | -2.21 | 91,054.36 | 993,052 | 4.83 | 598,317 | 4.94 | 110.31 | 1.79 |
| 58 | 10-Jan | 1,894.05 | 1,900.00 | 1,855.55 | 1,877.60 | 1,881.19 | -0.57 | 93,069.31 | 501,354 | 2.44 | 318,644 | 2.63 | 59.94 | 0.95 |
| 59 | 09-Jan | 1,858.65 | 1,901.70 | 1,850.05 | 1,888.25 | 1,886.59 | 1.54 | 93,597.21 | 498,197 | 2.42 | 276,984 | 2.29 | 52.26 | 0.83 |
| 60 | 08-Jan | 1,874.15 | 1,885.95 | 1,846.90 | 1,859.20 | 1,862.14 | -1.32 | 92,157.25 | 648,480 | 3.15 | 413,542 | 3.42 | 77.01 | 1.24 |
| 61 | 07-Jan | 1,805.50 | 1,891.10 | 1,805.15 | 1,883.70 | 1,869.55 | 3.77 | 93,371.68 | 1,142,167 | 5.55 | 822,176 | 6.79 | 153.71 | 2.46 |
| 62 | 06-Jan | 1,844.70 | 1,846.45 | 1,799.70 | 1,812.75 | 1,818.96 | -1.40 | 89,854.81 | 788,231 | 3.83 | 500,944 | 4.14 | 91.12 | 1.50 |
| 63 | 03-Jan | 1,842.50 | 1,843.90 | 1,803.75 | 1,838.20 | 1,832.93 | 0.29 | 91,116.32 | 900,919 | 4.38 | 670,848 | 5.54 | 122.96 | 2.01 |
| 64 | 02-Jan | 1,809.45 | 1,840.80 | 1,786.50 | 1,832.90 | 1,823.36 | 1.28 | 90,853.61 | 791,676 | 3.85 | 601,863 | 4.97 | 109.74 | 1.80 |
| 65 | 01-Jan | 1,783.80 | 1,813.55 | 1,763.75 | 1,809.45 | 1,800.54 | 1.20 | 89,691.23 | 325,526 | 1.58 | 214,903 | 1.78 | 38.69 | 0.64 |
| 66 | 31-Dec | 1,815.00 | 1,818.15 | 1,739.80 | 1,787.75 | 1,790.61 | -1.07 | 88,615.60 | 508,209 | 2.47 | 281,925 | 2.33 | 50.48 | 0.84 |
| 67 | 30-Dec | 1,832.45 | 1,832.45 | 1,791.00 | 1,806.80 | 1,807.70 | -1.42 | 89,559.88 | 1,866,664 | 9.08 | 1,293,761 | 10.69 | 233.87 | 3.88 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT