| 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: 2,032.6; Drift%: -1.01 |
| Industry: Insurance | Face Value: 10; VWAP21: 1,995.45 | Low52 Price: 1,613.7 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 496,488,529 | Low52 Date: 04-Mar-2025 | SHP: 51.55 / 23.68 / 17.74 / 6.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 135 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 1,917.6 / 1,748.0 | Week: 2,068.7 / 2,009.8 | Day: 2,022.9 / 1,990.0 | Sis67: 153 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,994.60 | 2,022.90 | 1,990.00 | 2,012.20 | 2,009.28 | 0.88 | 99,903.42 | 598,413 | 1.96 | 398,236 | 2.09 | 80.02 | 116 |
| 2 | 10-Jul | 2,012.00 | 2,015.00 | 1,980.00 | 1,994.60 | 1,994.29 | -1.27 | 99,029.60 | 643,222 | 2.11 | 400,347 | 2.10 | 79.84 | 116 |
| 3 | 09-Jul | 2,035.00 | 2,039.00 | 2,009.00 | 2,020.20 | 2,021.62 | -0.82 | 100,300.61 | 337,764 | 1.11 | 236,567 | 1.24 | 47.82 | 69 |
| 4 | 08-Jul | 2,025.90 | 2,045.10 | 2,018.10 | 2,036.90 | 2,031.81 | 0.56 | 101,129.75 | 629,955 | 2.07 | 509,414 | 2.67 | 103.50 | 148 |
| 5 | 07-Jul | 2,035.40 | 2,052.00 | 2,015.20 | 2,025.50 | 2,031.73 | -0.49 | 100,563.75 | 814,849 | 2.67 | 536,055 | 2.81 | 108.91 | 156 |
| 6 | 04-Jul | 2,041.20 | 2,046.50 | 2,029.20 | 2,035.40 | 2,035.45 | 0.06 | 101,055.28 | 381,077 | 1.25 | 307,461 | 1.61 | 62.58 | 89 |
| 7 | 03-Jul | 2,041.30 | 2,047.80 | 2,030.00 | 2,034.10 | 2,038.03 | -0.50 | 100,990.73 | 305,016 | 1.00 | 229,680 | 1.21 | 46.81 | 67 |
| 8 | 02-Jul | 2,055.40 | 2,060.70 | 2,028.80 | 2,044.40 | 2,041.28 | -0.93 | 101,502.11 | 501,742 | 1.64 | 339,448 | 1.78 | 69.29 | 99 |
| 9 | 01-Jul | 2,040.20 | 2,068.70 | 2,032.60 | 2,063.60 | 2,053.20 | 1.15 | 102,455.37 | 844,222 | 2.77 | 591,653 | 3.11 | 121.48 | 172 |
| 10 | 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 | 5.16 | 1,240,210 | 6.51 | 252.83 | 360 |
| 11 | 27-Jun | 2,017.00 | 2,031.90 | 2,002.10 | 2,017.10 | 2,014.53 | 0.00 | 100,146.70 | 650,132 | 2.13 | 411,919 | 2.16 | 82.98 | 120 |
| 12 | 26-Jun | 2,020.50 | 2,022.40 | 2,003.00 | 2,017.00 | 2,013.15 | 0.31 | 100,141.00 | 704,033 | 2.31 | 342,449 | 1.80 | 68.94 | 100 |
| 13 | 25-Jun | 1,990.10 | 2,017.20 | 1,981.90 | 2,010.80 | 2,007.89 | 1.21 | 99,833.91 | 951,658 | 3.12 | 635,204 | 3.34 | 127.54 | 185 |
| 14 | 24-Jun | 1,988.00 | 1,993.40 | 1,968.10 | 1,986.80 | 1,986.24 | 0.72 | 98,642.34 | 568,413 | 1.86 | 337,797 | 1.77 | 67.09 | 98 |
| 15 | 23-Jun | 1,964.00 | 1,981.90 | 1,949.60 | 1,972.60 | 1,971.28 | 0.08 | 97,937.33 | 821,137 | 2.69 | 556,965 | 2.92 | 109.79 | 162 |
| 16 | 20-Jun | 1,927.50 | 1,979.00 | 1,920.10 | 1,971.00 | 1,965.89 | 2.26 | 97,857.00 | 995,960 | 3.27 | 636,393 | 3.34 | 125.11 | 185 |
| 17 | 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 | 3.49 | 758,574 | 3.98 | 146.30 | 221 |
| 18 | 18-Jun | 1,925.00 | 1,940.50 | 1,914.10 | 1,932.30 | 1,928.87 | 0.82 | 95,936.48 | 464,789 | 1.52 | 224,145 | 1.18 | 43.23 | 65 |
| 19 | 17-Jun | 1,944.70 | 1,948.00 | 1,908.00 | 1,916.60 | 1,926.34 | -1.44 | 95,156.99 | 659,370 | 2.16 | 476,149 | 2.50 | 91.72 | 139 |
| 20 | 16-Jun | 1,940.00 | 1,947.50 | 1,919.10 | 1,944.70 | 1,940.16 | 0.21 | 96,552.12 | 939,835 | 3.08 | 762,996 | 4.01 | 148.03 | 222 |
| 21 | 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 | 5.58 | 1,214,181 | 6.38 | 233.88 | 353 |
| 22 | 12-Jun | 1,941.70 | 1,949.60 | 1,894.50 | 1,901.90 | 1,914.77 | -2.06 | 94,427.15 | 785,389 | 2.57 | 567,127 | 2.98 | 108.59 | 165 |
| 23 | 11-Jun | 1,977.00 | 1,981.90 | 1,933.30 | 1,942.00 | 1,951.31 | -1.81 | 96,418.00 | 606,768 | 1.99 | 394,394 | 2.07 | 76.96 | 115 |
| 24 | 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 | 3.52 | 787,991 | 4.14 | 157.14 | 229 |
| 25 | 09-Jun | 2,014.90 | 2,030.00 | 2,000.00 | 2,021.40 | 2,010.54 | 0.76 | 100,360.19 | 837,355 | 2.75 | 577,667 | 3.03 | 116.14 | 168 |
| 26 | 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 | 8.19 | 1,437,791 | 7.55 | 282.85 | 419 |
| 27 | 05-Jun | 1,873.40 | 1,888.70 | 1,862.00 | 1,877.50 | 1,876.63 | 0.22 | 93,215.72 | 548,628 | 1.80 | 422,809 | 2.22 | 79.35 | 123 |
| 28 | 04-Jun | 1,855.00 | 1,879.80 | 1,847.00 | 1,873.40 | 1,869.39 | 0.66 | 93,012.16 | 498,159 | 1.63 | 304,403 | 1.60 | 56.90 | 89 |
| 29 | 03-Jun | 1,863.80 | 1,884.50 | 1,850.70 | 1,861.10 | 1,866.04 | -0.14 | 92,401.48 | 779,253 | 2.55 | 525,659 | 2.76 | 98.09 | 153 |
| 30 | 02-Jun | 1,878.00 | 1,897.30 | 1,856.00 | 1,863.70 | 1,870.75 | -0.62 | 92,530.57 | 495,484 | 1.62 | 313,947 | 1.65 | 58.73 | 91 |
| 31 | 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 | 5.31 | 1,472,085 | 7.73 | 275.83 | 429 |
| 32 | 29-May | 1,856.70 | 1,863.40 | 1,839.10 | 1,855.20 | 1,852.44 | 0.38 | 92,108.55 | 553,171 | 1.81 | 353,639 | 1.86 | 65.51 | 103 |
| 33 | 28-May | 1,841.00 | 1,862.20 | 1,826.30 | 1,848.20 | 1,846.51 | 0.39 | 91,761.01 | 455,472 | 1.49 | 291,963 | 1.53 | 53.91 | 85 |
| 34 | 27-May | 1,843.40 | 1,855.00 | 1,823.40 | 1,841.00 | 1,841.56 | -0.12 | 91,403.00 | 793,936 | 2.60 | 555,271 | 2.92 | 102.26 | 162 |
| 35 | 26-May | 1,900.00 | 1,905.00 | 1,833.00 | 1,843.30 | 1,851.44 | -2.73 | 91,517.73 | 725,086 | 2.38 | 437,764 | 2.30 | 81.05 | 127 |
| 36 | 23-May | 1,872.60 | 1,907.00 | 1,865.90 | 1,895.10 | 1,891.89 | 1.42 | 94,089.54 | 1,048,319 | 3.44 | 755,307 | 3.97 | 142.90 | 220 |
| 37 | 22-May | 1,878.10 | 1,884.70 | 1,854.20 | 1,868.60 | 1,866.50 | -0.51 | 92,773.85 | 657,769 | 2.16 | 493,377 | 2.59 | 92.09 | 144 |
| 38 | 21-May | 1,870.00 | 1,888.30 | 1,865.00 | 1,878.10 | 1,877.70 | 0.15 | 93,245.51 | 450,496 | 1.48 | 288,816 | 1.52 | 54.23 | 84 |
| 39 | 20-May | 1,893.70 | 1,917.60 | 1,870.60 | 1,875.20 | 1,896.02 | -0.50 | 93,101.53 | 1,579,714 | 5.18 | 1,093,177 | 5.74 | 207.27 | 318 |
| 40 | 19-May | 1,851.60 | 1,901.00 | 1,844.40 | 1,884.70 | 1,881.36 | 1.90 | 93,573.19 | 473,162 | 1.55 | 290,901 | 1.53 | 54.73 | 87 |
| 41 | 16-May | 1,880.00 | 1,880.00 | 1,843.30 | 1,849.60 | 1,860.04 | -1.25 | 91,830.52 | 332,070 | 1.09 | 197,530 | 1.04 | 36.74 | 59 |
| 42 | 15-May | 1,855.50 | 1,879.00 | 1,850.20 | 1,873.10 | 1,870.62 | 1.20 | 92,997.27 | 392,401 | 1.29 | 268,267 | 1.41 | 50.18 | 80 |
| 43 | 14-May | 1,866.00 | 1,874.90 | 1,835.00 | 1,850.90 | 1,848.93 | -0.84 | 91,895.06 | 847,379 | 2.78 | 667,944 | 3.51 | 123.50 | 200 |
| 44 | 13-May | 1,836.70 | 1,873.00 | 1,820.90 | 1,866.50 | 1,865.22 | 1.62 | 92,669.58 | 703,355 | 2.31 | 517,203 | 2.72 | 96.47 | 155 |
| 45 | 12-May | 1,814.40 | 1,841.60 | 1,799.10 | 1,836.70 | 1,832.30 | 3.06 | 91,190.05 | 693,112 | 2.27 | 530,494 | 2.79 | 97.20 | 159 |
| 46 | 09-May | 1,750.00 | 1,791.80 | 1,748.00 | 1,782.20 | 1,770.72 | -0.54 | 88,484.19 | 643,695 | 2.11 | 400,770 | 2.10 | 70.97 | 120 |
| 47 | 08-May | 1,826.00 | 1,833.70 | 1,777.60 | 1,791.80 | 1,796.99 | -1.87 | 88,960.81 | 583,567 | 1.91 | 329,619 | 1.73 | 59.23 | 99 |
| 48 | 07-May | 1,780.10 | 1,830.00 | 1,780.10 | 1,826.00 | 1,811.44 | 1.72 | 90,658.00 | 563,977 | 1.85 | 371,365 | 1.95 | 67.27 | 111 |
| 49 | 06-May | 1,852.30 | 1,864.00 | 1,788.20 | 1,795.10 | 1,808.86 | -3.09 | 89,124.66 | 351,579 | 1.15 | 190,450 | 1.00 | 34.45 | 57 |
| 50 | 05-May | 1,872.10 | 1,879.90 | 1,841.10 | 1,852.30 | 1,864.50 | -0.84 | 91,964.57 | 479,826 | 1.57 | 350,877 | 1.84 | 65.42 | 105 |
| 51 | 02-May | 1,876.50 | 1,895.00 | 1,850.50 | 1,867.90 | 1,882.03 | -0.46 | 92,739.09 | 1,104,076 | 3.62 | 759,088 | 3.99 | 142.86 | 227 |
| 52 | 30-Apr | 1,860.00 | 1,890.70 | 1,847.20 | 1,876.50 | 1,875.78 | 1.10 | 93,166.07 | 906,449 | 2.97 | 611,716 | 3.21 | 114.74 | 183 |
| 53 | 29-Apr | 1,851.00 | 1,874.00 | 1,843.60 | 1,856.10 | 1,855.44 | 0.32 | 92,153.24 | 744,701 | 2.44 | 543,606 | 2.85 | 100.86 | 163 |
| 54 | 28-Apr | 1,845.00 | 1,875.70 | 1,836.50 | 1,850.20 | 1,852.64 | -0.21 | 91,860.31 | 637,011 | 2.09 | 432,698 | 2.27 | 80.16 | 130 |
| 55 | 25-Apr | 1,886.70 | 1,908.70 | 1,832.20 | 1,854.10 | 1,857.85 | -1.39 | 92,053.94 | 934,598 | 3.06 | 564,724 | 2.97 | 104.92 | 169 |
| 56 | 24-Apr | 1,870.00 | 1,891.30 | 1,860.00 | 1,880.30 | 1,875.84 | 0.02 | 93,354.74 | 734,678 | 2.41 | 469,462 | 2.47 | 88.06 | 141 |
| 57 | 23-Apr | 1,851.00 | 1,883.00 | 1,842.40 | 1,880.00 | 1,865.14 | 1.89 | 93,339.00 | 734,624 | 2.41 | 460,115 | 2.42 | 85.82 | 138 |
| 58 | 22-Apr | 1,850.00 | 1,857.50 | 1,834.80 | 1,845.20 | 1,844.42 | 0.22 | 91,612.06 | 410,889 | 1.35 | 249,700 | 1.31 | 46.06 | 75 |
| 59 | 21-Apr | 1,799.00 | 1,846.00 | 1,783.00 | 1,841.10 | 1,826.67 | 2.66 | 91,408.50 | 546,537 | 1.79 | 291,700 | 1.53 | 53.28 | 87 |
| 60 | 17-Apr | 1,815.00 | 1,823.90 | 1,773.00 | 1,793.40 | 1,791.50 | -1.02 | 89,040.25 | 864,906 | 2.84 | 636,167 | 3.34 | 113.97 | 190 |
| 61 | 16-Apr | 1,759.40 | 1,817.90 | 1,745.60 | 1,811.80 | 1,787.05 | -0.59 | 89,953.79 | 2,260,312 | 7.41 | 1,183,387 | 6.21 | 211.48 | 354 |
| 62 | 15-Apr | 1,760.00 | 1,833.30 | 1,736.00 | 1,822.60 | 1,794.57 | 6.05 | 90,490.00 | 890,911 | 2.92 | 469,603 | 2.47 | 84.27 | 141 |
| 63 | 11-Apr | 1,808.95 | 1,808.95 | 1,702.00 | 1,718.55 | 1,739.64 | -3.80 | 85,324.04 | 1,156,595 | 3.79 | 651,616 | 3.42 | 113.36 | 195 |
| 64 | 09-Apr | 1,787.90 | 1,800.70 | 1,761.95 | 1,786.50 | 1,788.50 | 0.54 | 88,697.68 | 385,780 | 1.26 | 206,695 | 1.09 | 36.97 | 62 |
| 65 | 08-Apr | 1,750.80 | 1,786.45 | 1,742.85 | 1,776.85 | 1,769.29 | 1.86 | 88,218.56 | 382,513 | 1.25 | 205,811 | 1.08 | 36.41 | 62 |
| 66 | 07-Apr | 1,731.15 | 1,802.70 | 1,722.00 | 1,744.40 | 1,749.27 | -4.65 | 86,607.46 | 876,983 | 2.88 | 460,318 | 2.42 | 80.52 | 138 |
| 67 | 04-Apr | 1,831.50 | 1,848.90 | 1,811.50 | 1,829.55 | 1,823.86 | -0.11 | 90,835.06 | 502,850 | 1.65 | 331,044 | 1.74 | 60.38 | 99 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT