| 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; VWAP21: 1,911.35 | Low52 Price: 1,613.7 | Barrier: 1,931.9; Drift%: -3.85 |
| Basic Industry: General Insurance | Total Equity: 496,488,529 | Low52 Date: 04-Mar-2025 | SHP: 51.46 / 23.94 / 17.52 / 6.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 2,068.7 / 1,890.0 | Week: 1,924.3 / 1,882.0 | Day: 1,892.8 / 1,850.5 | Sis67: 126 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,880.00 | 1,892.80 | 1,850.50 | 1,860.30 | 1,868.04 | -0.66 | 92,361.76 | 870,926 | 4.81 | 522,309 | 5.09 | 97.57 | 151 |
| 2 | 26-Aug | 1,919.00 | 1,919.00 | 1,859.70 | 1,872.70 | 1,877.66 | -2.41 | 92,977.41 | 635,729 | 3.51 | 317,086 | 3.09 | 59.54 | 92 |
| 3 | 25-Aug | 1,917.80 | 1,942.00 | 1,903.00 | 1,919.00 | 1,922.98 | 0.43 | 95,276.00 | 364,098 | 2.01 | 206,783 | 2.02 | 39.76 | 60 |
| 4 | 22-Aug | 1,963.10 | 1,976.90 | 1,908.00 | 1,910.70 | 1,925.12 | -2.87 | 94,864.06 | 383,276 | 2.12 | 168,539 | 1.64 | 32.45 | 49 |
| 5 | 21-Aug | 1,987.60 | 1,998.00 | 1,963.00 | 1,967.10 | 1,984.79 | -0.07 | 97,664.26 | 699,719 | 3.86 | 501,927 | 4.89 | 99.62 | 145 |
| 6 | 20-Aug | 1,952.90 | 1,975.00 | 1,944.10 | 1,968.50 | 1,963.65 | 0.80 | 97,733.77 | 181,091 | 1.00 | 106,965 | 1.04 | 21.00 | 31 |
| 7 | 19-Aug | 1,955.00 | 1,962.40 | 1,919.20 | 1,952.90 | 1,943.04 | 0.33 | 96,959.24 | 455,745 | 2.52 | 269,627 | 2.63 | 52.39 | 78 |
| 8 | 18-Aug | 1,940.00 | 1,993.60 | 1,927.60 | 1,946.40 | 1,963.65 | 2.53 | 96,636.53 | 741,272 | 4.09 | 410,567 | 4.00 | 80.62 | 119 |
| 9 | 14-Aug | 1,908.00 | 1,919.30 | 1,892.50 | 1,898.30 | 1,902.06 | -0.75 | 94,248.42 | 232,464 | 1.28 | 150,560 | 1.47 | 28.64 | 44 |
| 10 | 13-Aug | 1,902.90 | 1,924.30 | 1,901.00 | 1,912.70 | 1,914.41 | 0.52 | 94,963.36 | 335,318 | 1.85 | 237,615 | 2.32 | 45.49 | 69 |
| 11 | 12-Aug | 1,900.00 | 1,913.80 | 1,887.00 | 1,902.90 | 1,903.12 | 0.06 | 94,476.80 | 233,350 | 1.29 | 145,896 | 1.42 | 27.77 | 42 |
| 12 | 11-Aug | 1,894.90 | 1,918.00 | 1,882.00 | 1,901.70 | 1,896.90 | 0.37 | 94,417.22 | 187,046 | 1.03 | 102,585 | 1.00 | 19.46 | 30 |
| 13 | 08-Aug | 1,903.40 | 1,910.40 | 1,876.40 | 1,894.70 | 1,895.83 | -0.46 | 94,069.68 | 426,758 | 2.36 | 276,622 | 2.70 | 52.44 | 80 |
| 14 | 07-Aug | 1,852.00 | 1,909.20 | 1,852.00 | 1,903.40 | 1,888.41 | 1.03 | 94,501.63 | 448,145 | 2.47 | 233,309 | 2.27 | 44.06 | 68 |
| 15 | 06-Aug | 1,894.90 | 1,912.00 | 1,860.10 | 1,884.00 | 1,875.66 | -0.85 | 93,538.00 | 617,362 | 3.41 | 395,898 | 3.86 | 74.26 | 115 |
| 16 | 05-Aug | 1,891.90 | 1,902.60 | 1,869.60 | 1,900.20 | 1,893.06 | 0.24 | 94,342.75 | 266,143 | 1.47 | 139,175 | 1.36 | 26.35 | 40 |
| 17 | 04-Aug | 1,866.90 | 1,900.50 | 1,858.00 | 1,895.60 | 1,878.87 | 1.52 | 94,114.37 | 567,203 | 3.13 | 413,223 | 4.03 | 77.64 | 120 |
| 18 | 01-Aug | 1,907.70 | 1,931.90 | 1,861.10 | 1,867.30 | 1,896.43 | -3.10 | 92,709.30 | 503,165 | 2.78 | 261,567 | 2.55 | 49.60 | 76 |
| 19 | 31-Jul | 1,901.10 | 1,939.00 | 1,894.60 | 1,927.00 | 1,921.73 | 0.34 | 95,673.00 | 506,162 | 2.80 | 222,494 | 2.17 | 42.76 | 65 |
| 20 | 30-Jul | 1,919.90 | 1,924.00 | 1,900.20 | 1,920.40 | 1,912.97 | 0.26 | 95,345.66 | 279,986 | 1.55 | 189,069 | 1.84 | 36.17 | 55 |
| 21 | 29-Jul | 1,898.20 | 1,918.30 | 1,891.90 | 1,915.50 | 1,910.01 | 0.60 | 95,102.38 | 258,618 | 1.43 | 158,600 | 1.55 | 30.29 | 46 |
| 22 | 28-Jul | 1,920.00 | 1,934.20 | 1,900.00 | 1,904.10 | 1,913.09 | -0.90 | 94,536.38 | 265,181 | 1.46 | 156,229 | 1.52 | 29.89 | 45 |
| 23 | 25-Jul | 1,910.00 | 1,930.00 | 1,890.00 | 1,921.30 | 1,913.80 | 0.76 | 95,390.34 | 532,479 | 2.94 | 374,377 | 3.65 | 71.65 | 109 |
| 24 | 24-Jul | 1,940.00 | 1,940.40 | 1,900.00 | 1,906.90 | 1,914.63 | -1.54 | 94,675.40 | 434,409 | 2.40 | 226,324 | 2.21 | 43.33 | 66 |
| 25 | 23-Jul | 1,962.30 | 1,973.40 | 1,932.00 | 1,936.80 | 1,942.03 | -1.30 | 96,159.90 | 468,985 | 2.59 | 329,931 | 3.22 | 64.07 | 96 |
| 26 | 22-Jul | 1,960.00 | 1,974.90 | 1,949.40 | 1,962.30 | 1,961.02 | 0.52 | 97,425.94 | 503,349 | 2.78 | 347,188 | 3.38 | 68.08 | 101 |
| 27 | 21-Jul | 1,912.80 | 1,959.70 | 1,912.80 | 1,952.20 | 1,933.19 | 2.06 | 96,924.49 | 424,520 | 2.34 | 241,399 | 2.35 | 46.67 | 70 |
| 28 | 18-Jul | 1,956.70 | 1,959.90 | 1,906.60 | 1,912.80 | 1,921.29 | -1.85 | 94,968.33 | 713,897 | 3.94 | 391,047 | 3.81 | 75.13 | 114 |
| 29 | 17-Jul | 1,974.40 | 1,988.00 | 1,944.00 | 1,948.90 | 1,956.53 | -1.11 | 96,760.65 | 629,807 | 3.48 | 341,339 | 3.33 | 66.78 | 99 |
| 30 | 16-Jul | 2,030.00 | 2,052.00 | 1,965.30 | 1,970.80 | 2,015.15 | -1.59 | 97,847.96 | 2,606,181 | 14.39 | 839,926 | 8.19 | 169.26 | 244 |
| 31 | 15-Jul | 2,029.70 | 2,045.80 | 1,989.20 | 2,002.70 | 2,012.71 | -0.84 | 99,431.76 | 696,914 | 3.85 | 369,058 | 3.60 | 74.28 | 107 |
| 32 | 14-Jul | 2,012.20 | 2,041.50 | 1,990.20 | 2,019.70 | 2,014.23 | 0.37 | 100,275.79 | 757,451 | 4.18 | 508,612 | 4.96 | 102.45 | 148 |
| 33 | 11-Jul | 1,994.60 | 2,022.90 | 1,990.00 | 2,012.20 | 2,009.28 | 0.88 | 99,903.42 | 598,413 | 3.30 | 398,236 | 3.88 | 80.02 | 116 |
| 34 | 10-Jul | 2,012.00 | 2,015.00 | 1,980.00 | 1,994.60 | 1,994.29 | -1.27 | 99,029.60 | 643,222 | 3.55 | 400,347 | 3.90 | 79.84 | 116 |
| 35 | 09-Jul | 2,035.00 | 2,039.00 | 2,009.00 | 2,020.20 | 2,021.62 | -0.82 | 100,300.61 | 337,764 | 1.87 | 236,567 | 2.31 | 47.82 | 69 |
| 36 | 08-Jul | 2,025.90 | 2,045.10 | 2,018.10 | 2,036.90 | 2,031.81 | 0.56 | 101,129.75 | 629,955 | 3.48 | 509,414 | 4.97 | 103.50 | 148 |
| 37 | 07-Jul | 2,035.40 | 2,052.00 | 2,015.20 | 2,025.50 | 2,031.73 | -0.49 | 100,563.75 | 814,849 | 4.50 | 536,055 | 5.23 | 108.91 | 156 |
| 38 | 04-Jul | 2,041.20 | 2,046.50 | 2,029.20 | 2,035.40 | 2,035.45 | 0.06 | 101,055.28 | 381,077 | 2.10 | 307,461 | 3.00 | 62.58 | 89 |
| 39 | 03-Jul | 2,041.30 | 2,047.80 | 2,030.00 | 2,034.10 | 2,038.03 | -0.50 | 100,990.73 | 305,016 | 1.68 | 229,680 | 2.24 | 46.81 | 67 |
| 40 | 02-Jul | 2,055.40 | 2,060.70 | 2,028.80 | 2,044.40 | 2,041.28 | -0.93 | 101,502.11 | 501,742 | 2.77 | 339,448 | 3.31 | 69.29 | 99 |
| 41 | 01-Jul | 2,040.20 | 2,068.70 | 2,032.60 | 2,063.60 | 2,053.20 | 1.15 | 102,455.37 | 844,222 | 4.66 | 591,653 | 5.77 | 121.48 | 172 |
| 42 | 30-Jun | 2,017.10 | 2,053.40 | 2,009.80 | 2,040.20 | 2,038.59 | 1.15 | 101,293.59 | 1,574,983 | 8.70 | 1,240,210 | 12.09 | 252.83 | 360 |
| 43 | 27-Jun | 2,017.00 | 2,031.90 | 2,002.10 | 2,017.10 | 2,014.53 | 0.00 | 100,146.70 | 650,132 | 3.59 | 411,919 | 4.02 | 82.98 | 120 |
| 44 | 26-Jun | 2,020.50 | 2,022.40 | 2,003.00 | 2,017.00 | 2,013.15 | 0.31 | 100,141.00 | 704,033 | 3.89 | 342,449 | 3.34 | 68.94 | 100 |
| 45 | 25-Jun | 1,990.10 | 2,017.20 | 1,981.90 | 2,010.80 | 2,007.89 | 1.21 | 99,833.91 | 951,658 | 5.26 | 635,204 | 6.19 | 127.54 | 185 |
| 46 | 24-Jun | 1,988.00 | 1,993.40 | 1,968.10 | 1,986.80 | 1,986.24 | 0.72 | 98,642.34 | 568,413 | 3.14 | 337,797 | 3.29 | 67.09 | 98 |
| 47 | 23-Jun | 1,964.00 | 1,981.90 | 1,949.60 | 1,972.60 | 1,971.28 | 0.08 | 97,937.33 | 821,137 | 4.53 | 556,965 | 5.43 | 109.79 | 162 |
| 48 | 20-Jun | 1,927.50 | 1,979.00 | 1,920.10 | 1,971.00 | 1,965.89 | 2.26 | 97,857.00 | 995,960 | 5.50 | 636,393 | 6.20 | 125.11 | 185 |
| 49 | 19-Jun | 1,932.20 | 1,952.90 | 1,918.40 | 1,927.50 | 1,928.65 | -0.25 | 95,698.16 | 1,063,305 | 5.87 | 758,574 | 7.39 | 146.30 | 221 |
| 50 | 18-Jun | 1,925.00 | 1,940.50 | 1,914.10 | 1,932.30 | 1,928.87 | 0.82 | 95,936.48 | 464,789 | 2.57 | 224,145 | 2.18 | 43.23 | 65 |
| 51 | 17-Jun | 1,944.70 | 1,948.00 | 1,908.00 | 1,916.60 | 1,926.34 | -1.44 | 95,156.99 | 659,370 | 3.64 | 476,149 | 4.64 | 91.72 | 139 |
| 52 | 16-Jun | 1,940.00 | 1,947.50 | 1,919.10 | 1,944.70 | 1,940.16 | 0.21 | 96,552.12 | 939,835 | 5.19 | 762,996 | 7.44 | 148.03 | 222 |
| 53 | 13-Jun | 1,875.20 | 1,950.00 | 1,864.00 | 1,940.70 | 1,926.27 | 2.04 | 96,353.53 | 1,703,514 | 9.41 | 1,214,181 | 11.84 | 233.88 | 353 |
| 54 | 12-Jun | 1,941.70 | 1,949.60 | 1,894.50 | 1,901.90 | 1,914.77 | -2.06 | 94,427.15 | 785,389 | 4.34 | 567,127 | 5.53 | 108.59 | 165 |
| 55 | 11-Jun | 1,977.00 | 1,981.90 | 1,933.30 | 1,942.00 | 1,951.31 | -1.81 | 96,418.00 | 606,768 | 3.35 | 394,394 | 3.84 | 76.96 | 115 |
| 56 | 10-Jun | 2,023.90 | 2,029.80 | 1,972.80 | 1,977.70 | 1,994.24 | -2.16 | 98,190.54 | 1,073,798 | 5.93 | 787,991 | 7.68 | 157.14 | 229 |
| 57 | 09-Jun | 2,014.90 | 2,030.00 | 2,000.00 | 2,021.40 | 2,010.54 | 0.76 | 100,360.19 | 837,355 | 4.62 | 577,667 | 5.63 | 116.14 | 168 |
| 58 | 06-Jun | 1,877.00 | 2,013.40 | 1,871.00 | 2,006.20 | 1,967.25 | 6.85 | 99,605.53 | 2,498,448 | 13.80 | 1,437,791 | 14.02 | 282.85 | 419 |
| 59 | 05-Jun | 1,873.40 | 1,888.70 | 1,862.00 | 1,877.50 | 1,876.63 | 0.22 | 93,215.72 | 548,628 | 3.03 | 422,809 | 4.12 | 79.35 | 123 |
| 60 | 04-Jun | 1,855.00 | 1,879.80 | 1,847.00 | 1,873.40 | 1,869.39 | 0.66 | 93,012.16 | 498,159 | 2.75 | 304,403 | 2.97 | 56.90 | 89 |
| 61 | 03-Jun | 1,863.80 | 1,884.50 | 1,850.70 | 1,861.10 | 1,866.04 | -0.14 | 92,401.48 | 779,253 | 4.30 | 525,659 | 5.12 | 98.09 | 153 |
| 62 | 02-Jun | 1,878.00 | 1,897.30 | 1,856.00 | 1,863.70 | 1,870.75 | -0.62 | 92,530.57 | 495,484 | 2.74 | 313,947 | 3.06 | 58.73 | 91 |
| 63 | 30-May | 1,861.10 | 1,880.00 | 1,851.00 | 1,875.40 | 1,873.72 | 1.09 | 93,111.46 | 1,621,063 | 8.95 | 1,472,085 | 14.35 | 275.83 | 429 |
| 64 | 29-May | 1,856.70 | 1,863.40 | 1,839.10 | 1,855.20 | 1,852.44 | 0.38 | 92,108.55 | 553,171 | 3.05 | 353,639 | 3.45 | 65.51 | 103 |
| 65 | 28-May | 1,841.00 | 1,862.20 | 1,826.30 | 1,848.20 | 1,846.51 | 0.39 | 91,761.01 | 455,472 | 2.52 | 291,963 | 2.85 | 53.91 | 85 |
| 66 | 27-May | 1,843.40 | 1,855.00 | 1,823.40 | 1,841.00 | 1,841.56 | -0.12 | 91,403.00 | 793,936 | 4.38 | 555,271 | 5.41 | 102.26 | 162 |
| 67 | 26-May | 1,900.00 | 1,905.00 | 1,833.00 | 1,843.30 | 1,851.44 | -2.73 | 91,517.73 | 725,086 | 4.00 | 437,764 | 4.27 | 81.05 | 127 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT