| 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: 1,850.5; Drift%: 1.47 |
| 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: 51.55 / 23.68 / 17.74 / 6.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.33 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 1,849.0 / 1,613.7 | Week: 1,880.0 / 1,799.1 | Day: 1,888.3 / 1,865.0 | Float67: 1.45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,870.00 | 1,888.30 | 1,865.00 | 1,878.10 | 1,877.70 | 0.15 | 93,094.09 | 450,496 | 2.19 | 288,816 | 2.39 | 54.23 | 0.84 |
| 2 | 20-May | 1,893.70 | 1,917.60 | 1,870.60 | 1,875.20 | 1,896.02 | -0.50 | 92,950.35 | 1,579,714 | 7.68 | 1,093,177 | 9.03 | 207.27 | 3.18 |
| 3 | 19-May | 1,851.60 | 1,901.00 | 1,844.40 | 1,884.70 | 1,881.36 | 1.90 | 93,421.24 | 473,162 | 2.30 | 290,901 | 2.40 | 54.73 | 0.87 |
| 4 | 16-May | 1,880.00 | 1,880.00 | 1,843.30 | 1,849.60 | 1,860.04 | -1.25 | 91,681.40 | 332,070 | 1.61 | 197,530 | 1.63 | 36.74 | 0.59 |
| 5 | 15-May | 1,855.50 | 1,879.00 | 1,850.20 | 1,873.10 | 1,870.62 | 1.20 | 92,846.25 | 392,401 | 1.91 | 268,267 | 2.22 | 50.18 | 0.80 |
| 6 | 14-May | 1,866.00 | 1,874.90 | 1,835.00 | 1,850.90 | 1,848.93 | -0.84 | 91,745.84 | 847,379 | 4.12 | 667,944 | 5.52 | 123.50 | 2.00 |
| 7 | 13-May | 1,836.70 | 1,873.00 | 1,820.90 | 1,866.50 | 1,865.22 | 1.62 | 92,519.10 | 703,355 | 3.42 | 517,203 | 4.27 | 96.47 | 1.55 |
| 8 | 12-May | 1,814.40 | 1,841.60 | 1,799.10 | 1,836.70 | 1,832.30 | 3.06 | 91,041.97 | 693,112 | 3.37 | 530,494 | 4.38 | 97.20 | 1.59 |
| 9 | 09-May | 1,750.00 | 1,791.80 | 1,748.00 | 1,782.20 | 1,770.72 | -0.54 | 88,340.50 | 643,695 | 3.13 | 400,770 | 3.31 | 70.97 | 1.20 |
| 10 | 08-May | 1,826.00 | 1,833.70 | 1,777.60 | 1,791.80 | 1,796.99 | -1.87 | 88,816.35 | 583,567 | 2.84 | 329,619 | 2.72 | 59.23 | 0.99 |
| 11 | 07-May | 1,780.10 | 1,830.00 | 1,780.10 | 1,826.00 | 1,811.44 | 1.72 | 90,511.00 | 563,977 | 2.74 | 371,365 | 3.07 | 67.27 | 1.11 |
| 12 | 06-May | 1,852.30 | 1,864.00 | 1,788.20 | 1,795.10 | 1,808.86 | -3.09 | 88,979.93 | 351,579 | 1.71 | 190,450 | 1.57 | 34.45 | 0.57 |
| 13 | 05-May | 1,872.10 | 1,879.90 | 1,841.10 | 1,852.30 | 1,864.50 | -0.84 | 91,815.23 | 479,826 | 2.33 | 350,877 | 2.90 | 65.42 | 1.05 |
| 14 | 02-May | 1,876.50 | 1,895.00 | 1,850.50 | 1,867.90 | 1,882.03 | -0.46 | 92,588.50 | 1,104,076 | 5.37 | 759,088 | 6.27 | 142.86 | 2.27 |
| 15 | 30-Apr | 1,860.00 | 1,890.70 | 1,847.20 | 1,876.50 | 1,875.78 | 1.10 | 93,014.78 | 906,449 | 4.41 | 611,716 | 5.05 | 114.74 | 1.83 |
| 16 | 29-Apr | 1,851.00 | 1,874.00 | 1,843.60 | 1,856.10 | 1,855.44 | 0.32 | 92,003.59 | 744,701 | 3.62 | 543,606 | 4.49 | 100.86 | 1.63 |
| 17 | 28-Apr | 1,845.00 | 1,875.70 | 1,836.50 | 1,850.20 | 1,852.64 | -0.21 | 91,711.14 | 637,011 | 3.10 | 432,698 | 3.58 | 80.16 | 1.30 |
| 18 | 25-Apr | 1,886.70 | 1,908.70 | 1,832.20 | 1,854.10 | 1,857.85 | -1.39 | 91,904.46 | 934,598 | 4.54 | 564,724 | 4.67 | 104.92 | 1.69 |
| 19 | 24-Apr | 1,870.00 | 1,891.30 | 1,860.00 | 1,880.30 | 1,875.84 | 0.02 | 93,203.14 | 734,678 | 3.57 | 469,462 | 3.88 | 88.06 | 1.41 |
| 20 | 23-Apr | 1,851.00 | 1,883.00 | 1,842.40 | 1,880.00 | 1,865.14 | 1.89 | 93,188.00 | 734,624 | 3.57 | 460,115 | 3.80 | 85.82 | 1.38 |
| 21 | 22-Apr | 1,850.00 | 1,857.50 | 1,834.80 | 1,845.20 | 1,844.42 | 0.22 | 91,463.30 | 410,889 | 2.00 | 249,700 | 2.06 | 46.06 | 0.75 |
| 22 | 21-Apr | 1,799.00 | 1,846.00 | 1,783.00 | 1,841.10 | 1,826.67 | 2.66 | 91,260.07 | 546,537 | 2.66 | 291,700 | 2.41 | 53.28 | 0.87 |
| 23 | 17-Apr | 1,815.00 | 1,823.90 | 1,773.00 | 1,793.40 | 1,791.50 | -1.02 | 88,895.66 | 864,906 | 4.21 | 636,167 | 5.26 | 113.97 | 1.90 |
| 24 | 16-Apr | 1,759.40 | 1,817.90 | 1,745.60 | 1,811.80 | 1,787.05 | -0.59 | 89,807.72 | 2,260,312 | 10.99 | 1,183,387 | 9.78 | 211.48 | 3.54 |
| 25 | 15-Apr | 1,760.00 | 1,833.30 | 1,736.00 | 1,822.60 | 1,794.57 | 6.05 | 90,343.06 | 890,911 | 4.33 | 469,603 | 3.88 | 84.27 | 1.41 |
| 26 | 11-Apr | 1,808.95 | 1,808.95 | 1,702.00 | 1,718.55 | 1,739.64 | -3.80 | 85,185.48 | 1,156,595 | 5.62 | 651,616 | 5.38 | 113.36 | 1.95 |
| 27 | 09-Apr | 1,787.90 | 1,800.70 | 1,761.95 | 1,786.50 | 1,788.50 | 0.54 | 88,553.64 | 385,780 | 1.88 | 206,695 | 1.71 | 36.97 | 0.62 |
| 28 | 08-Apr | 1,750.80 | 1,786.45 | 1,742.85 | 1,776.85 | 1,769.29 | 1.86 | 88,075.31 | 382,513 | 1.86 | 205,811 | 1.70 | 36.41 | 0.62 |
| 29 | 07-Apr | 1,731.15 | 1,802.70 | 1,722.00 | 1,744.40 | 1,749.27 | -4.65 | 86,466.82 | 876,983 | 4.26 | 460,318 | 3.80 | 80.52 | 1.38 |
| 30 | 04-Apr | 1,831.50 | 1,848.90 | 1,811.50 | 1,829.55 | 1,823.86 | -0.11 | 90,687.56 | 502,850 | 2.45 | 331,044 | 2.74 | 60.38 | 0.99 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT