| 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: 1,977.9; Drift%: 2.5 |
| Industry: Insurance | Face Value: 10; VWAP21: 1,992.96 | Low52 Price: 1,613.7 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 497,440,545 | Low52 Date: 04-Mar-2025 | SHP: 51.37 / 24.04 / 17.41 / 7.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 84 | ||||
| High/Low Price | Quarter: 2,014.95 / 1,613.7 | Month: 1,920.0 / 1,805.6 | Week: 2,035.0 / 1,981.5 | Day: 2,039.0 / 1,996.7 | Sis67: 103 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 2,003.90 | 2,039.00 | 1,996.70 | 2,028.60 | 2,020.14 | 1.63 | 100,910.79 | 457,790 | 13.99 | 279,505 | 19.77 | 56.46 | 79 |
| 2 | 11-Nov | 2,019.10 | 2,026.90 | 1,985.00 | 1,996.10 | 2,000.00 | -1.45 | 99,294.11 | 196,571 | 6.01 | 111,641 | 7.90 | 22.00 | 32 |
| 3 | 10-Nov | 2,020.20 | 2,045.00 | 2,001.00 | 2,025.40 | 2,022.79 | 0.26 | 100,751.61 | 431,101 | 13.17 | 272,532 | 19.28 | 55.13 | 79 |
| 4 | 07-Nov | 1,993.10 | 2,027.60 | 1,978.90 | 2,020.20 | 2,006.76 | 0.96 | 100,492.94 | 882,415 | 26.97 | 637,881 | 45.12 | 128.01 | 184 |
| 5 | 06-Nov | 2,030.00 | 2,030.70 | 1,995.90 | 2,001.00 | 2,007.17 | -1.91 | 99,537.00 | 369,731 | 11.30 | 219,147 | 15.50 | 43.99 | 63 |
| 6 | 04-Nov | 2,010.50 | 2,059.00 | 2,008.10 | 2,040.00 | 2,041.70 | 1.61 | 101,477.00 | 669,043 | 20.45 | 305,296 | 21.59 | 62.33 | 88 |
| 7 | 03-Nov | 1,993.60 | 2,017.00 | 1,977.90 | 2,007.60 | 2,001.36 | 0.70 | 99,866.16 | 335,477 | 10.25 | 215,536 | 15.24 | 43.14 | 62 |
| 8 | 31-Oct | 2,010.00 | 2,027.30 | 1,990.00 | 1,993.70 | 2,005.27 | -1.01 | 99,174.72 | 457,405 | 13.98 | 289,821 | 20.50 | 58.12 | 84 |
| 9 | 30-Oct | 2,029.90 | 2,032.80 | 2,005.00 | 2,014.10 | 2,015.01 | -0.78 | 100,189.50 | 213,019 | 6.51 | 126,744 | 8.96 | 25.54 | 37 |
| 10 | 29-Oct | 2,030.00 | 2,035.00 | 2,008.10 | 2,029.90 | 2,026.03 | 0.54 | 100,975.46 | 420,554 | 12.85 | 246,224 | 17.41 | 49.89 | 71 |
| 11 | 28-Oct | 1,994.00 | 2,024.50 | 1,988.70 | 2,019.00 | 2,007.31 | 1.64 | 100,433.00 | 803,330 | 24.55 | 538,925 | 38.12 | 108.18 | 155 |
| 12 | 27-Oct | 2,002.00 | 2,013.90 | 1,981.50 | 1,986.40 | 1,995.87 | -0.38 | 98,811.59 | 334,307 | 10.22 | 213,195 | 15.08 | 42.55 | 61 |
| 13 | 24-Oct | 1,985.10 | 1,999.90 | 1,964.80 | 1,993.90 | 1,985.27 | 0.74 | 99,184.67 | 466,056 | 14.24 | 251,060 | 17.76 | 49.84 | 72 |
| 14 | 23-Oct | 2,004.00 | 2,016.80 | 1,975.40 | 1,979.20 | 1,992.23 | -1.39 | 98,453.43 | 541,235 | 16.54 | 370,839 | 26.23 | 73.88 | 107 |
| 15 | 21-Oct | 2,016.50 | 2,022.50 | 2,002.50 | 2,007.00 | 2,008.72 | -0.20 | 99,836.00 | 32,723 | 1.00 | 14,138 | 1.00 | 2.84 | 4 |
| 16 | 20-Oct | 2,012.00 | 2,038.30 | 2,001.00 | 2,011.10 | 2,016.56 | 0.50 | 100,040.27 | 436,734 | 13.35 | 208,766 | 14.77 | 42.10 | 60 |
| 17 | 17-Oct | 1,996.50 | 2,017.50 | 1,991.60 | 2,001.00 | 2,002.42 | -0.45 | 99,537.00 | 355,745 | 10.87 | 179,619 | 12.70 | 35.97 | 52 |
| 18 | 16-Oct | 2,010.50 | 2,028.50 | 2,000.00 | 2,010.10 | 2,013.09 | -0.50 | 99,990.52 | 860,007 | 26.28 | 290,198 | 20.52 | 58.42 | 84 |
| 19 | 15-Oct | 1,895.10 | 2,040.00 | 1,895.10 | 2,020.30 | 1,995.07 | 8.92 | 100,497.91 | 7,140,189 | 218.19 | 1,889,529 | 133.64 | 376.97 | 545 |
| 20 | 14-Oct | 1,838.00 | 1,865.00 | 1,831.40 | 1,854.80 | 1,850.73 | 1.17 | 92,265.27 | 569,296 | 17.40 | 336,298 | 23.79 | 62.24 | 97 |
| 21 | 13-Oct | 1,856.00 | 1,857.20 | 1,827.60 | 1,833.40 | 1,838.58 | -1.58 | 91,200.75 | 394,441 | 12.05 | 206,360 | 14.60 | 37.94 | 60 |
| 22 | 10-Oct | 1,891.80 | 1,901.50 | 1,855.50 | 1,862.80 | 1,876.66 | -1.06 | 92,663.22 | 312,123 | 9.54 | 198,171 | 14.02 | 37.19 | 57 |
| 23 | 09-Oct | 1,880.20 | 1,894.80 | 1,854.00 | 1,882.70 | 1,872.51 | 0.24 | 93,653.13 | 636,816 | 19.46 | 415,908 | 29.42 | 77.88 | 120 |
| 24 | 08-Oct | 1,915.00 | 1,918.40 | 1,874.60 | 1,878.10 | 1,897.97 | -1.46 | 93,424.31 | 438,884 | 13.41 | 297,424 | 21.04 | 56.45 | 86 |
| 25 | 07-Oct | 1,924.70 | 1,940.00 | 1,900.90 | 1,906.00 | 1,919.60 | -1.03 | 94,812.00 | 431,565 | 13.19 | 285,711 | 20.21 | 54.85 | 82 |
| 26 | 06-Oct | 1,925.90 | 1,931.40 | 1,904.00 | 1,925.80 | 1,922.42 | 0.74 | 95,797.10 | 619,624 | 18.93 | 444,279 | 31.42 | 85.41 | 128 |
| 27 | 03-Oct | 1,912.80 | 1,922.00 | 1,892.20 | 1,911.60 | 1,906.31 | 0.42 | 95,090.73 | 595,592 | 18.20 | 447,893 | 31.68 | 85.38 | 129 |
| 28 | 01-Oct | 1,874.00 | 1,909.70 | 1,865.50 | 1,903.60 | 1,891.32 | 0.73 | 94,692.78 | 942,398 | 28.80 | 660,483 | 46.71 | 124.92 | 190 |
| 29 | 30-Sep | 1,903.10 | 1,912.10 | 1,885.50 | 1,889.80 | 1,895.19 | -0.72 | 94,006.31 | 856,568 | 26.18 | 632,770 | 44.75 | 119.92 | 183 |
| 30 | 29-Sep | 1,894.00 | 1,910.00 | 1,871.90 | 1,903.50 | 1,897.39 | 0.50 | 94,687.81 | 560,303 | 17.12 | 376,292 | 26.61 | 71.40 | 109 |
| 31 | 26-Sep | 1,889.80 | 1,906.90 | 1,874.90 | 1,894.00 | 1,894.86 | 0.65 | 94,215.00 | 1,278,304 | 39.06 | 907,484 | 64.18 | 171.96 | 262 |
| 32 | 25-Sep | 1,882.00 | 1,886.00 | 1,855.80 | 1,881.80 | 1,877.69 | 0.18 | 93,608.36 | 563,897 | 17.23 | 371,019 | 26.24 | 69.67 | 107 |
| 33 | 24-Sep | 1,870.40 | 1,899.30 | 1,866.80 | 1,878.40 | 1,881.33 | -0.86 | 93,439.23 | 821,515 | 25.10 | 555,723 | 39.30 | 104.55 | 161 |
| 34 | 23-Sep | 1,885.00 | 1,902.60 | 1,871.00 | 1,894.70 | 1,892.48 | 0.45 | 94,250.06 | 891,529 | 27.24 | 672,987 | 47.60 | 127.36 | 194 |
| 35 | 22-Sep | 1,852.00 | 1,891.70 | 1,852.00 | 1,886.30 | 1,882.51 | 1.09 | 93,832.21 | 369,477 | 11.29 | 230,584 | 16.31 | 43.41 | 67 |
| 36 | 19-Sep | 1,885.60 | 1,891.70 | 1,849.10 | 1,866.00 | 1,866.12 | -1.04 | 92,822.00 | 878,186 | 26.84 | 552,685 | 39.09 | 103.14 | 160 |
| 37 | 18-Sep | 1,873.90 | 1,887.00 | 1,865.20 | 1,885.60 | 1,877.89 | 0.72 | 93,797.39 | 286,205 | 8.75 | 141,391 | 10.00 | 26.55 | 41 |
| 38 | 17-Sep | 1,912.10 | 1,912.10 | 1,864.20 | 1,872.10 | 1,886.25 | -2.11 | 93,125.84 | 468,006 | 14.30 | 245,914 | 17.39 | 46.39 | 71 |
| 39 | 16-Sep | 1,900.00 | 1,915.50 | 1,890.40 | 1,912.50 | 1,908.47 | 0.65 | 95,135.50 | 581,869 | 17.78 | 478,539 | 33.85 | 91.33 | 138 |
| 40 | 15-Sep | 1,893.50 | 1,907.30 | 1,879.20 | 1,900.20 | 1,897.87 | 0.35 | 94,523.65 | 252,766 | 7.72 | 154,817 | 10.95 | 29.38 | 45 |
| 41 | 12-Sep | 1,870.90 | 1,907.00 | 1,857.60 | 1,893.60 | 1,879.37 | 1.21 | 94,195.34 | 853,957 | 26.10 | 645,821 | 45.68 | 121.37 | 187 |
| 42 | 11-Sep | 1,855.20 | 1,881.00 | 1,836.40 | 1,870.90 | 1,867.26 | 0.85 | 93,066.15 | 424,545 | 12.97 | 247,784 | 17.52 | 46.27 | 72 |
| 43 | 10-Sep | 1,838.00 | 1,861.00 | 1,837.10 | 1,855.20 | 1,853.54 | 1.11 | 92,285.17 | 530,816 | 16.22 | 373,478 | 26.41 | 69.23 | 108 |
| 44 | 09-Sep | 1,845.90 | 1,854.30 | 1,818.00 | 1,834.90 | 1,834.36 | 0.10 | 91,275.37 | 571,543 | 17.47 | 420,371 | 29.73 | 77.11 | 121 |
| 45 | 08-Sep | 1,849.90 | 1,853.90 | 1,816.10 | 1,833.00 | 1,836.17 | -0.40 | 91,180.00 | 480,056 | 14.67 | 262,172 | 18.54 | 48.14 | 76 |
| 46 | 05-Sep | 1,875.00 | 1,880.70 | 1,830.00 | 1,840.40 | 1,846.79 | -1.66 | 91,548.96 | 524,534 | 16.03 | 289,070 | 20.44 | 53.39 | 84 |
| 47 | 04-Sep | 1,900.00 | 1,920.00 | 1,851.20 | 1,871.50 | 1,870.08 | 2.72 | 93,096.00 | 1,112,492 | 34.00 | 615,913 | 43.56 | 115.18 | 178 |
| 48 | 03-Sep | 1,827.00 | 1,839.00 | 1,805.60 | 1,822.00 | 1,816.79 | -0.04 | 90,633.00 | 769,780 | 23.52 | 556,238 | 39.34 | 101.06 | 161 |
| 49 | 02-Sep | 1,844.90 | 1,863.40 | 1,814.40 | 1,822.70 | 1,827.83 | -0.96 | 90,668.49 | 573,486 | 17.52 | 340,008 | 24.05 | 62.15 | 98 |
| 50 | 01-Sep | 1,852.60 | 1,852.60 | 1,821.30 | 1,840.30 | 1,835.41 | 0.04 | 91,543.98 | 567,867 | 17.35 | 370,977 | 26.24 | 68.09 | 107 |
| 51 | 29-Aug | 1,852.00 | 1,868.30 | 1,832.10 | 1,839.60 | 1,846.30 | -1.11 | 91,509.16 | 441,249 | 13.48 | 262,722 | 18.58 | 48.51 | 76 |
| 52 | 28-Aug | 1,880.00 | 1,892.80 | 1,850.50 | 1,860.30 | 1,868.04 | -0.66 | 92,538.86 | 870,926 | 26.61 | 522,309 | 36.94 | 97.57 | 151 |
| 53 | 26-Aug | 1,919.00 | 1,919.00 | 1,859.70 | 1,872.70 | 1,877.66 | -2.41 | 93,155.69 | 635,729 | 19.43 | 317,086 | 22.43 | 59.54 | 92 |
| 54 | 25-Aug | 1,917.80 | 1,942.00 | 1,903.00 | 1,919.00 | 1,922.98 | 0.43 | 95,458.00 | 364,098 | 11.13 | 206,783 | 14.63 | 39.76 | 60 |
| 55 | 22-Aug | 1,963.10 | 1,976.90 | 1,908.00 | 1,910.70 | 1,925.12 | -2.87 | 95,045.96 | 383,276 | 11.71 | 168,539 | 11.92 | 32.45 | 49 |
| 56 | 21-Aug | 1,987.60 | 1,998.00 | 1,963.00 | 1,967.10 | 1,984.79 | -0.07 | 97,851.53 | 699,719 | 21.38 | 501,927 | 35.50 | 99.62 | 145 |
| 57 | 20-Aug | 1,952.90 | 1,975.00 | 1,944.10 | 1,968.50 | 1,963.65 | 0.80 | 97,921.17 | 181,091 | 5.53 | 106,965 | 7.57 | 21.00 | 31 |
| 58 | 19-Aug | 1,955.00 | 1,962.40 | 1,919.20 | 1,952.90 | 1,943.04 | 0.33 | 97,145.16 | 455,745 | 13.93 | 269,627 | 19.07 | 52.39 | 78 |
| 59 | 18-Aug | 1,940.00 | 1,993.60 | 1,927.60 | 1,946.40 | 1,963.65 | 2.53 | 96,821.83 | 741,272 | 22.65 | 410,567 | 29.04 | 80.62 | 119 |
| 60 | 14-Aug | 1,908.00 | 1,919.30 | 1,892.50 | 1,898.30 | 1,902.06 | -0.75 | 94,429.14 | 232,464 | 7.10 | 150,560 | 10.65 | 28.64 | 44 |
| 61 | 13-Aug | 1,902.90 | 1,924.30 | 1,901.00 | 1,912.70 | 1,914.41 | 0.52 | 95,145.45 | 335,318 | 10.25 | 237,615 | 16.81 | 45.49 | 69 |
| 62 | 12-Aug | 1,900.00 | 1,913.80 | 1,887.00 | 1,902.90 | 1,903.12 | 0.06 | 94,657.96 | 233,350 | 7.13 | 145,896 | 10.32 | 27.77 | 42 |
| 63 | 11-Aug | 1,894.90 | 1,918.00 | 1,882.00 | 1,901.70 | 1,896.90 | 0.37 | 94,598.27 | 187,046 | 5.72 | 102,585 | 7.26 | 19.46 | 30 |
| 64 | 08-Aug | 1,903.40 | 1,910.40 | 1,876.40 | 1,894.70 | 1,895.83 | -0.46 | 94,250.06 | 426,758 | 13.04 | 276,622 | 19.56 | 52.44 | 80 |
| 65 | 07-Aug | 1,852.00 | 1,909.20 | 1,852.00 | 1,903.40 | 1,888.41 | 1.03 | 94,682.83 | 448,145 | 13.69 | 233,309 | 16.50 | 44.06 | 68 |
| 66 | 06-Aug | 1,894.90 | 1,912.00 | 1,860.10 | 1,884.00 | 1,875.66 | -0.85 | 93,717.00 | 617,362 | 18.87 | 395,898 | 28.00 | 74.26 | 115 |
| 67 | 05-Aug | 1,891.90 | 1,902.60 | 1,869.60 | 1,900.20 | 1,893.06 | 0.24 | 94,523.65 | 266,143 | 8.13 | 139,175 | 9.84 | 26.35 | 40 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT