| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,068.7 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 250 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 1,792.21 | Low52 Price: 1,629.5 | Barrier: 1,754.9; Drift%: -1.64 |
| Basic Industry: General Insurance | Total Equity: 498,362,434 | Low52 Date: 02-Apr-2026 | SHP: 51.31 / 23.35 / 18.25 / 6.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 218 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 1,999.0 / 1,915.2 | Week: 1,967.9 / 1,891.7 | Day: 1,735.3 / 1,675.3 | Sis67: 137 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,692.00 | 1,735.30 | 1,675.30 | 1,726.60 | 1,714.62 | 0.79 | 86,047.26 | 524,051 | 2.66 | 319,214 | 3.95 | 54.73 | 92 |
| 2 | 06-Apr | 1,700.90 | 1,720.10 | 1,675.00 | 1,713.00 | 1,699.79 | 1.41 | 85,369.00 | 315,391 | 1.60 | 137,766 | 1.70 | 23.42 | 40 |
| 3 | 02-Apr | 1,688.00 | 1,694.40 | 1,629.50 | 1,689.10 | 1,656.75 | -0.34 | 84,178.40 | 1,199,436 | 6.08 | 705,774 | 8.73 | 116.93 | 203 |
| 4 | 01-Apr | 1,735.00 | 1,754.90 | 1,689.00 | 1,694.90 | 1,714.92 | -0.92 | 84,467.45 | 952,924 | 4.83 | 610,100 | 7.54 | 104.63 | 175 |
| 5 | 30-Mar | 1,710.00 | 1,731.90 | 1,678.70 | 1,710.60 | 1,705.78 | -2.08 | 85,249.88 | 2,042,303 | 10.35 | 1,151,466 | 14.24 | 196.41 | 331 |
| 6 | 27-Mar | 1,770.30 | 1,774.20 | 1,735.40 | 1,747.00 | 1,747.01 | -1.32 | 87,063.00 | 5,111,040 | 25.91 | 4,168,742 | 51.55 | 728.28 | 1,199 |
| 7 | 25-Mar | 1,740.10 | 1,780.90 | 1,736.00 | 1,770.30 | 1,769.43 | 2.32 | 88,225.10 | 505,039 | 2.56 | 318,671 | 3.94 | 56.39 | 92 |
| 8 | 24-Mar | 1,750.00 | 1,758.00 | 1,703.20 | 1,730.10 | 1,731.27 | 0.46 | 86,221.68 | 603,516 | 3.06 | 349,751 | 4.33 | 60.55 | 101 |
| 9 | 23-Mar | 1,761.00 | 1,771.30 | 1,706.00 | 1,722.20 | 1,727.46 | -3.09 | 85,827.98 | 1,369,456 | 6.94 | 831,722 | 10.29 | 143.68 | 239 |
| 10 | 20-Mar | 1,800.10 | 1,810.70 | 1,772.20 | 1,777.20 | 1,788.54 | -0.83 | 88,568.97 | 380,679 | 1.93 | 222,955 | 2.76 | 39.88 | 64 |
| 11 | 19-Mar | 1,825.10 | 1,825.10 | 1,785.90 | 1,792.10 | 1,803.80 | -2.14 | 89,311.53 | 639,913 | 3.24 | 388,947 | 4.81 | 70.16 | 112 |
| 12 | 18-Mar | 1,837.50 | 1,847.30 | 1,796.30 | 1,831.20 | 1,823.66 | -0.25 | 91,260.13 | 954,930 | 4.84 | 522,557 | 6.46 | 95.30 | 150 |
| 13 | 17-Mar | 1,850.50 | 1,863.80 | 1,829.40 | 1,835.80 | 1,841.55 | -0.79 | 91,489.38 | 623,480 | 3.16 | 391,345 | 4.84 | 72.07 | 113 |
| 14 | 16-Mar | 1,836.20 | 1,855.00 | 1,806.60 | 1,850.50 | 1,837.42 | 0.73 | 92,221.97 | 725,655 | 3.68 | 479,639 | 5.93 | 88.13 | 138 |
| 15 | 13-Mar | 1,840.10 | 1,860.00 | 1,832.40 | 1,837.10 | 1,842.95 | -0.98 | 91,554.16 | 348,466 | 1.77 | 209,126 | 2.59 | 38.54 | 60 |
| 16 | 12-Mar | 1,872.90 | 1,872.90 | 1,840.20 | 1,855.30 | 1,851.44 | -1.06 | 92,461.18 | 606,686 | 3.08 | 398,215 | 4.92 | 73.73 | 115 |
| 17 | 11-Mar | 1,890.00 | 1,907.50 | 1,865.20 | 1,875.20 | 1,881.37 | -0.75 | 93,452.92 | 777,067 | 3.94 | 516,075 | 6.38 | 97.09 | 148 |
| 18 | 10-Mar | 1,908.00 | 1,908.00 | 1,886.00 | 1,889.30 | 1,892.06 | -0.02 | 94,155.61 | 478,392 | 2.43 | 349,163 | 4.32 | 66.06 | 100 |
| 19 | 09-Mar | 1,857.20 | 1,910.70 | 1,844.80 | 1,889.70 | 1,874.80 | 0.50 | 94,175.55 | 348,946 | 1.77 | 196,597 | 2.43 | 36.86 | 57 |
| 20 | 06-Mar | 1,866.00 | 1,890.10 | 1,856.20 | 1,880.30 | 1,878.17 | 0.27 | 93,707.09 | 361,444 | 1.83 | 229,930 | 2.84 | 43.18 | 66 |
| 21 | 05-Mar | 1,855.50 | 1,880.90 | 1,841.10 | 1,875.20 | 1,853.68 | 1.06 | 93,452.92 | 598,956 | 3.04 | 373,857 | 4.62 | 69.30 | 108 |
| 22 | 04-Mar | 1,874.00 | 1,887.20 | 1,845.00 | 1,855.50 | 1,860.34 | -2.11 | 92,471.15 | 705,662 | 3.58 | 433,211 | 5.36 | 80.59 | 125 |
| 23 | 02-Mar | 1,835.60 | 1,913.30 | 1,835.60 | 1,895.50 | 1,894.28 | -0.32 | 94,464.60 | 368,735 | 1.87 | 181,014 | 2.24 | 34.29 | 52 |
| 24 | 27-Feb | 1,945.00 | 1,945.00 | 1,891.70 | 1,901.50 | 1,903.59 | -2.31 | 94,763.62 | 852,656 | 4.32 | 563,591 | 6.97 | 107.28 | 162 |
| 25 | 26-Feb | 1,940.00 | 1,956.00 | 1,929.00 | 1,946.50 | 1,943.63 | 0.37 | 97,006.25 | 315,192 | 1.60 | 162,962 | 2.02 | 31.67 | 47 |
| 26 | 25-Feb | 1,912.80 | 1,944.20 | 1,898.00 | 1,939.30 | 1,931.17 | 1.86 | 96,647.43 | 449,526 | 2.28 | 237,416 | 2.94 | 45.85 | 68 |
| 27 | 24-Feb | 1,950.10 | 1,957.60 | 1,893.00 | 1,903.90 | 1,913.19 | -2.55 | 94,883.22 | 422,008 | 2.14 | 221,612 | 2.74 | 42.40 | 64 |
| 28 | 23-Feb | 1,940.00 | 1,967.90 | 1,936.20 | 1,953.80 | 1,952.32 | 0.91 | 97,370.05 | 1,132,992 | 5.74 | 817,552 | 10.11 | 159.61 | 235 |
| 29 | 20-Feb | 1,936.40 | 1,946.30 | 1,925.20 | 1,936.10 | 1,936.44 | 0.01 | 96,487.95 | 426,042 | 2.16 | 299,529 | 3.70 | 58.00 | 86 |
| 30 | 19-Feb | 1,960.80 | 1,961.70 | 1,928.70 | 1,936.00 | 1,944.57 | -1.21 | 96,482.00 | 371,873 | 1.89 | 220,908 | 2.73 | 42.96 | 64 |
| 31 | 18-Feb | 1,947.00 | 1,983.10 | 1,933.70 | 1,959.70 | 1,953.18 | 1.63 | 97,664.09 | 1,010,847 | 5.12 | 478,895 | 5.92 | 93.54 | 138 |
| 32 | 17-Feb | 1,916.00 | 1,937.80 | 1,916.00 | 1,928.20 | 1,927.87 | 0.32 | 96,094.24 | 394,676 | 2.00 | 264,384 | 3.27 | 50.97 | 76 |
| 33 | 16-Feb | 1,902.40 | 1,935.00 | 1,902.40 | 1,922.00 | 1,913.74 | 0.31 | 95,785.00 | 363,587 | 1.84 | 208,624 | 2.58 | 39.93 | 60 |
| 34 | 13-Feb | 1,885.70 | 1,927.90 | 1,885.70 | 1,916.10 | 1,914.60 | -0.19 | 95,491.23 | 581,964 | 2.95 | 379,071 | 4.69 | 72.58 | 109 |
| 35 | 12-Feb | 1,935.00 | 1,950.00 | 1,904.00 | 1,919.80 | 1,919.63 | -0.62 | 95,675.62 | 361,759 | 1.83 | 202,292 | 2.50 | 38.83 | 58 |
| 36 | 11-Feb | 1,923.00 | 1,935.90 | 1,894.30 | 1,931.70 | 1,924.53 | 1.16 | 96,268.67 | 577,577 | 2.93 | 360,092 | 4.45 | 69.30 | 104 |
| 37 | 10-Feb | 1,888.20 | 1,916.00 | 1,871.50 | 1,909.60 | 1,899.20 | 1.13 | 95,167.29 | 244,596 | 1.24 | 95,304 | 1.18 | 18.10 | 27 |
| 38 | 09-Feb | 1,879.80 | 1,893.90 | 1,845.00 | 1,888.20 | 1,873.43 | 1.43 | 94,100.79 | 594,790 | 3.02 | 389,778 | 4.82 | 73.02 | 112 |
| 39 | 06-Feb | 1,874.20 | 1,875.60 | 1,843.00 | 1,861.60 | 1,856.91 | -0.67 | 92,775.15 | 197,934 | 1.00 | 102,441 | 1.27 | 19.02 | 29 |
| 40 | 05-Feb | 1,843.60 | 1,879.80 | 1,826.80 | 1,874.20 | 1,867.73 | 1.09 | 93,403.09 | 589,173 | 2.99 | 362,152 | 4.48 | 67.64 | 103 |
| 41 | 04-Feb | 1,861.50 | 1,861.50 | 1,834.80 | 1,854.00 | 1,850.31 | -0.40 | 92,396.00 | 280,529 | 1.42 | 160,032 | 1.98 | 29.61 | 45 |
| 42 | 03-Feb | 1,862.10 | 1,890.00 | 1,844.90 | 1,861.50 | 1,862.20 | 1.91 | 92,770.17 | 1,095,886 | 5.56 | 681,351 | 8.43 | 126.88 | 193 |
| 43 | 02-Feb | 1,832.90 | 1,844.00 | 1,801.80 | 1,826.70 | 1,819.63 | -0.14 | 91,035.87 | 1,115,519 | 5.66 | 711,761 | 8.80 | 129.51 | 202 |
| 44 | 01-Feb | 1,814.10 | 1,849.50 | 1,792.00 | 1,829.20 | 1,825.06 | 0.83 | 91,160.46 | 248,640 | 1.26 | 111,891 | 1.38 | 20.42 | 32 |
| 45 | 30-Jan | 1,825.60 | 1,853.30 | 1,808.10 | 1,814.10 | 1,816.91 | -0.63 | 90,407.93 | 633,707 | 3.21 | 455,923 | 5.64 | 82.84 | 129 |
| 46 | 29-Jan | 1,821.30 | 1,828.00 | 1,805.00 | 1,825.60 | 1,814.17 | 0.19 | 90,981.05 | 1,142,792 | 5.79 | 927,251 | 11.47 | 168.22 | 263 |
| 47 | 28-Jan | 1,805.90 | 1,840.60 | 1,804.00 | 1,822.20 | 1,822.71 | 0.90 | 90,811.60 | 1,199,096 | 6.08 | 857,235 | 10.60 | 156.25 | 243 |
| 48 | 27-Jan | 1,790.00 | 1,816.30 | 1,779.80 | 1,805.90 | 1,797.00 | 0.57 | 89,999.27 | 1,610,261 | 8.16 | 1,028,278 | 12.72 | 184.00 | 292 |
| 49 | 23-Jan | 1,815.30 | 1,830.00 | 1,790.00 | 1,795.70 | 1,815.84 | -1.59 | 89,490.94 | 1,249,414 | 6.33 | 774,701 | 9.58 | 140.67 | 220 |
| 50 | 22-Jan | 1,858.00 | 1,858.00 | 1,812.00 | 1,824.70 | 1,824.59 | -0.54 | 90,936.19 | 711,660 | 3.61 | 465,190 | 5.75 | 84.88 | 132 |
| 51 | 21-Jan | 1,856.00 | 1,863.10 | 1,807.30 | 1,834.60 | 1,829.74 | -1.46 | 91,429.57 | 1,772,645 | 8.99 | 1,135,129 | 14.04 | 207.70 | 322 |
| 52 | 20-Jan | 1,884.00 | 1,884.00 | 1,850.00 | 1,861.70 | 1,866.32 | -1.23 | 92,780.13 | 715,164 | 3.63 | 440,573 | 5.45 | 82.23 | 125 |
| 53 | 19-Jan | 1,870.20 | 1,895.10 | 1,858.40 | 1,884.80 | 1,876.54 | 0.78 | 93,931.35 | 607,278 | 3.08 | 357,394 | 4.42 | 67.07 | 101 |
| 54 | 16-Jan | 1,850.50 | 1,892.70 | 1,840.00 | 1,870.20 | 1,866.32 | 0.67 | 93,203.74 | 966,834 | 4.90 | 611,862 | 7.57 | 114.19 | 174 |
| 55 | 14-Jan | 1,881.00 | 1,905.00 | 1,830.10 | 1,857.70 | 1,855.11 | -1.47 | 92,580.79 | 1,908,268 | 9.67 | 1,182,349 | 14.62 | 219.34 | 335 |
| 56 | 13-Jan | 1,910.00 | 1,920.00 | 1,862.00 | 1,885.50 | 1,883.97 | -1.30 | 93,966.24 | 421,190 | 2.14 | 183,885 | 2.27 | 34.64 | 52 |
| 57 | 12-Jan | 1,895.90 | 1,915.10 | 1,878.10 | 1,910.30 | 1,900.85 | 0.75 | 95,202.18 | 359,635 | 1.82 | 229,766 | 2.84 | 43.68 | 65 |
| 58 | 09-Jan | 1,910.10 | 1,930.90 | 1,875.10 | 1,896.10 | 1,897.71 | -0.63 | 94,494.50 | 588,637 | 2.98 | 311,271 | 3.85 | 59.07 | 88 |
| 59 | 08-Jan | 1,966.00 | 1,970.70 | 1,899.30 | 1,908.20 | 1,915.71 | -2.95 | 95,097.52 | 563,364 | 2.86 | 342,383 | 4.23 | 65.59 | 97 |
| 60 | 07-Jan | 2,015.00 | 2,021.50 | 1,961.00 | 1,966.20 | 1,987.56 | -2.18 | 97,988.02 | 630,961 | 3.20 | 451,427 | 5.58 | 89.72 | 128 |
| 61 | 06-Jan | 1,987.40 | 2,015.00 | 1,978.20 | 2,010.00 | 2,000.58 | 1.52 | 100,170.00 | 331,204 | 1.68 | 179,272 | 2.22 | 35.86 | 51 |
| 62 | 05-Jan | 1,979.00 | 1,985.10 | 1,963.50 | 1,979.90 | 1,972.77 | 0.30 | 98,670.78 | 265,979 | 1.35 | 170,967 | 2.11 | 33.73 | 48 |
| 63 | 02-Jan | 1,951.50 | 1,993.40 | 1,951.50 | 1,973.90 | 1,975.34 | 0.87 | 98,371.76 | 197,253 | 1.00 | 80,863 | 1.00 | 15.97 | 23 |
| 64 | 01-Jan | 1,962.10 | 1,967.10 | 1,938.50 | 1,956.90 | 1,951.34 | -0.27 | 97,524.54 | 213,510 | 1.08 | 134,161 | 1.66 | 26.18 | 38 |
| 65 | 31-Dec | 1,957.00 | 1,969.80 | 1,941.40 | 1,962.10 | 1,959.74 | 0.36 | 97,783.69 | 262,641 | 1.33 | 152,654 | 1.89 | 29.92 | 43 |
| 66 | 30-Dec | 1,935.00 | 1,970.00 | 1,930.10 | 1,955.00 | 1,949.46 | 0.61 | 97,429.00 | 1,535,231 | 7.78 | 916,067 | 11.33 | 178.58 | 260 |
| 67 | 29-Dec | 1,950.00 | 1,953.00 | 1,937.50 | 1,943.20 | 1,942.17 | -0.35 | 96,841.79 | 295,613 | 1.50 | 200,106 | 2.47 | 38.86 | 57 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT