| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 706.8 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 13-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 562.24 | Low52 Price: 491.45 | Barrier: 531.8; Drift%: -2.93 |
| Basic Industry: Life Insurance | Total Equity: 1,449,236,343 | Low52 Date: 02-Apr-2026 | SHP: 72.88 / 11.48 / 10.41 / 5.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 669.5 / 606.4 | Week: 677.55 / 648.8 | Day: 517.75 / 504.0 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 508.00 | 517.75 | 504.00 | 516.65 | 512.75 | 0.69 | 74,874.80 | 584,434 | 1.98 | 299,691 | 2.56 | 15.37 | 40 |
| 2 | 06-Apr | 508.00 | 514.55 | 500.00 | 513.10 | 507.12 | 1.93 | 74,360.32 | 823,182 | 2.79 | 407,911 | 3.49 | 20.69 | 54 |
| 3 | 02-Apr | 507.00 | 508.95 | 491.45 | 503.40 | 498.32 | -1.94 | 72,954.56 | 1,445,464 | 4.89 | 645,681 | 5.52 | 32.18 | 85 |
| 4 | 01-Apr | 516.90 | 531.80 | 510.75 | 513.35 | 515.86 | 0.75 | 74,396.55 | 2,104,697 | 7.12 | 1,277,740 | 10.93 | 65.91 | 169 |
| 5 | 30-Mar | 526.05 | 526.05 | 506.20 | 509.55 | 511.49 | -3.93 | 73,845.84 | 2,513,860 | 8.51 | 1,400,677 | 11.98 | 71.64 | 185 |
| 6 | 27-Mar | 537.00 | 537.90 | 526.20 | 530.40 | 530.16 | -1.89 | 76,867.50 | 1,288,429 | 4.36 | 742,593 | 6.35 | 39.37 | 98 |
| 7 | 25-Mar | 537.00 | 551.75 | 537.00 | 540.60 | 542.85 | 0.58 | 78,345.72 | 1,901,427 | 6.44 | 1,163,276 | 9.95 | 63.15 | 154 |
| 8 | 24-Mar | 539.95 | 542.90 | 525.00 | 537.50 | 537.78 | 1.18 | 77,896.45 | 1,014,760 | 3.43 | 518,174 | 4.43 | 27.87 | 69 |
| 9 | 23-Mar | 545.00 | 550.05 | 528.90 | 531.25 | 535.56 | -3.78 | 76,990.68 | 1,050,325 | 3.55 | 583,779 | 4.99 | 31.26 | 77 |
| 10 | 20-Mar | 563.00 | 566.60 | 548.00 | 552.10 | 556.21 | -1.92 | 80,012.34 | 1,215,752 | 4.11 | 799,448 | 6.84 | 44.47 | 106 |
| 11 | 19-Mar | 583.30 | 585.45 | 560.60 | 562.90 | 568.20 | -4.38 | 81,577.51 | 1,577,922 | 5.34 | 756,668 | 6.47 | 42.99 | 100 |
| 12 | 18-Mar | 593.05 | 596.50 | 586.25 | 588.70 | 591.03 | -0.63 | 85,316.54 | 877,529 | 2.97 | 657,272 | 5.62 | 38.85 | 87 |
| 13 | 17-Mar | 583.00 | 601.10 | 581.30 | 592.45 | 594.63 | 1.46 | 85,860.01 | 633,223 | 2.14 | 313,724 | 2.68 | 18.65 | 42 |
| 14 | 16-Mar | 580.00 | 589.15 | 578.00 | 583.90 | 583.41 | 0.03 | 84,620.91 | 1,391,776 | 4.71 | 783,183 | 6.70 | 45.69 | 104 |
| 15 | 13-Mar | 586.00 | 591.40 | 580.10 | 583.75 | 584.19 | -1.55 | 84,599.17 | 1,483,478 | 5.02 | 1,029,737 | 8.81 | 60.16 | 136 |
| 16 | 12-Mar | 592.00 | 596.65 | 583.15 | 592.95 | 592.42 | -0.93 | 85,932.47 | 949,805 | 3.21 | 598,068 | 5.11 | 35.43 | 79 |
| 17 | 11-Mar | 602.00 | 604.20 | 591.35 | 598.50 | 600.23 | -0.52 | 86,736.80 | 1,294,420 | 4.38 | 887,141 | 7.59 | 53.25 | 117 |
| 18 | 10-Mar | 617.65 | 617.65 | 599.50 | 601.65 | 603.73 | 0.02 | 87,193.30 | 970,178 | 3.28 | 474,679 | 4.06 | 28.66 | 63 |
| 19 | 09-Mar | 610.00 | 610.00 | 552.65 | 601.55 | 600.29 | -2.04 | 87,178.81 | 1,356,677 | 4.59 | 822,923 | 7.04 | 49.40 | 109 |
| 20 | 06-Mar | 620.75 | 624.40 | 610.10 | 614.05 | 615.85 | -2.14 | 88,990.36 | 901,309 | 3.05 | 530,754 | 4.54 | 32.69 | 70 |
| 21 | 05-Mar | 626.75 | 631.70 | 617.75 | 627.45 | 625.06 | 0.27 | 90,932.33 | 551,177 | 1.87 | 254,885 | 2.18 | 15.93 | 34 |
| 22 | 04-Mar | 647.00 | 650.00 | 624.00 | 625.75 | 628.52 | -4.25 | 90,685.96 | 888,511 | 3.01 | 495,484 | 4.24 | 31.14 | 66 |
| 23 | 02-Mar | 647.50 | 659.25 | 646.35 | 653.55 | 653.23 | -0.15 | 94,714.84 | 346,748 | 1.17 | 139,156 | 1.19 | 9.09 | 18 |
| 24 | 27-Feb | 668.20 | 677.05 | 648.80 | 654.50 | 655.43 | -2.97 | 94,852.52 | 2,231,900 | 7.55 | 1,516,869 | 12.97 | 99.42 | 201 |
| 25 | 26-Feb | 670.00 | 677.55 | 667.65 | 674.55 | 673.99 | 0.94 | 97,758.24 | 961,820 | 3.26 | 648,302 | 5.54 | 43.69 | 86 |
| 26 | 25-Feb | 662.00 | 670.00 | 660.50 | 668.25 | 665.52 | 1.04 | 96,845.22 | 707,124 | 2.39 | 438,537 | 3.75 | 29.19 | 58 |
| 27 | 24-Feb | 665.20 | 665.35 | 658.45 | 661.40 | 661.63 | -0.41 | 95,852.49 | 812,117 | 2.75 | 468,187 | 4.00 | 30.98 | 62 |
| 28 | 23-Feb | 655.00 | 667.80 | 652.00 | 664.15 | 662.63 | 1.97 | 96,251.03 | 1,021,190 | 3.46 | 513,777 | 4.39 | 34.04 | 68 |
| 29 | 20-Feb | 645.00 | 665.00 | 642.85 | 651.30 | 656.35 | 0.41 | 94,388.76 | 1,399,223 | 4.74 | 722,318 | 6.18 | 47.41 | 96 |
| 30 | 19-Feb | 651.15 | 656.25 | 646.00 | 648.65 | 650.31 | -0.03 | 94,004.72 | 1,373,867 | 4.65 | 911,330 | 7.79 | 59.26 | 121 |
| 31 | 18-Feb | 638.70 | 650.95 | 636.00 | 648.85 | 642.56 | 1.59 | 94,033.70 | 4,146,626 | 14.03 | 3,189,204 | 27.27 | 204.93 | 422 |
| 32 | 17-Feb | 640.85 | 641.65 | 636.70 | 638.70 | 639.41 | -0.34 | 92,562.73 | 357,102 | 1.21 | 190,517 | 1.63 | 12.18 | 25 |
| 33 | 16-Feb | 643.00 | 643.75 | 633.70 | 640.85 | 639.36 | -0.44 | 92,874.31 | 295,460 | 1.00 | 116,934 | 1.00 | 7.48 | 15 |
| 34 | 13-Feb | 635.00 | 646.80 | 629.85 | 643.65 | 640.68 | 0.87 | 93,280.10 | 711,887 | 2.41 | 376,361 | 3.22 | 24.11 | 50 |
| 35 | 12-Feb | 637.00 | 641.15 | 631.25 | 638.10 | 637.61 | -0.44 | 92,475.77 | 956,432 | 3.24 | 675,739 | 5.78 | 43.09 | 89 |
| 36 | 11-Feb | 643.05 | 644.90 | 636.30 | 640.95 | 640.84 | -0.32 | 92,888.80 | 709,123 | 2.40 | 377,555 | 3.23 | 24.20 | 50 |
| 37 | 10-Feb | 649.00 | 651.20 | 639.50 | 643.00 | 644.04 | -0.82 | 93,185.00 | 1,431,592 | 4.85 | 880,918 | 7.53 | 56.73 | 117 |
| 38 | 09-Feb | 650.35 | 658.00 | 647.10 | 648.30 | 650.81 | -0.47 | 93,953.99 | 1,947,423 | 6.59 | 1,366,129 | 11.68 | 88.91 | 181 |
| 39 | 06-Feb | 653.00 | 656.55 | 645.15 | 651.35 | 651.15 | -0.59 | 94,396.01 | 499,107 | 1.69 | 219,676 | 1.88 | 14.30 | 29 |
| 40 | 05-Feb | 660.20 | 660.30 | 653.65 | 655.20 | 656.23 | -0.78 | 94,953.97 | 324,372 | 1.10 | 155,979 | 1.33 | 10.24 | 20 |
| 41 | 04-Feb | 658.45 | 663.60 | 649.40 | 660.35 | 659.48 | 0.91 | 95,700.32 | 762,585 | 2.58 | 408,110 | 3.49 | 26.91 | 54 |
| 42 | 03-Feb | 651.20 | 662.80 | 651.20 | 654.40 | 656.44 | 1.96 | 94,838.03 | 888,413 | 3.01 | 534,633 | 4.57 | 35.10 | 70 |
| 43 | 02-Feb | 643.00 | 646.60 | 631.05 | 641.80 | 638.09 | -0.26 | 93,011.99 | 632,919 | 2.14 | 253,567 | 2.17 | 16.18 | 33 |
| 44 | 01-Feb | 640.05 | 651.00 | 626.95 | 643.45 | 640.52 | 1.04 | 93,251.11 | 302,890 | 1.03 | 119,340 | 1.02 | 7.64 | 16 |
| 45 | 30-Jan | 625.30 | 640.15 | 621.00 | 636.85 | 634.37 | 1.85 | 92,294.62 | 1,484,926 | 5.03 | 996,284 | 8.52 | 63.20 | 131 |
| 46 | 29-Jan | 643.00 | 643.00 | 623.70 | 625.30 | 631.95 | -2.66 | 90,620.75 | 1,251,462 | 4.24 | 790,163 | 6.76 | 49.93 | 104 |
| 47 | 28-Jan | 640.80 | 650.80 | 638.90 | 642.40 | 644.60 | -0.23 | 93,098.94 | 438,995 | 1.49 | 227,061 | 1.94 | 14.64 | 30 |
| 48 | 27-Jan | 637.15 | 647.55 | 628.50 | 643.85 | 640.98 | 0.81 | 93,309.08 | 1,758,161 | 5.95 | 985,650 | 8.43 | 63.18 | 129 |
| 49 | 23-Jan | 653.00 | 653.00 | 636.10 | 638.70 | 645.08 | -2.21 | 92,562.73 | 744,889 | 2.52 | 454,619 | 3.89 | 29.33 | 60 |
| 50 | 22-Jan | 650.05 | 658.00 | 646.95 | 653.15 | 652.51 | 0.93 | 94,656.87 | 1,055,554 | 3.57 | 524,275 | 4.48 | 34.21 | 69 |
| 51 | 21-Jan | 645.65 | 653.95 | 638.15 | 647.10 | 644.99 | -0.72 | 93,780.08 | 1,363,072 | 4.61 | 808,616 | 6.92 | 52.15 | 106 |
| 52 | 20-Jan | 660.50 | 668.20 | 649.20 | 651.80 | 658.05 | -1.38 | 94,461.22 | 644,527 | 2.18 | 231,447 | 1.98 | 15.23 | 30 |
| 53 | 19-Jan | 678.00 | 680.00 | 657.00 | 660.95 | 664.15 | -2.51 | 95,787.28 | 1,068,763 | 3.62 | 506,833 | 4.33 | 33.66 | 67 |
| 54 | 16-Jan | 669.25 | 683.75 | 667.30 | 678.00 | 678.21 | 1.31 | 98,258.00 | 4,417,190 | 14.95 | 2,954,770 | 25.27 | 200.40 | 388 |
| 55 | 14-Jan | 685.00 | 700.00 | 665.80 | 669.25 | 678.91 | -1.79 | 96,990.14 | 4,004,960 | 13.55 | 1,843,401 | 15.76 | 125.15 | 242 |
| 56 | 13-Jan | 684.55 | 706.80 | 671.80 | 681.45 | 689.06 | 0.10 | 98,758.21 | 4,801,288 | 16.25 | 1,500,625 | 12.83 | 103.40 | 197 |
| 57 | 12-Jan | 691.10 | 696.85 | 677.80 | 680.75 | 687.40 | -0.69 | 98,656.76 | 1,326,285 | 4.49 | 581,920 | 4.98 | 40.00 | 76 |
| 58 | 09-Jan | 684.00 | 693.00 | 671.10 | 685.45 | 687.22 | 0.60 | 99,337.91 | 789,798 | 2.67 | 333,651 | 2.85 | 22.93 | 44 |
| 59 | 08-Jan | 684.60 | 686.80 | 671.05 | 681.35 | 678.55 | -0.47 | 98,743.72 | 1,909,675 | 6.46 | 1,081,501 | 9.25 | 73.39 | 142 |
| 60 | 07-Jan | 688.45 | 695.50 | 682.40 | 684.60 | 686.05 | -0.56 | 99,214.72 | 1,565,458 | 5.30 | 1,038,947 | 8.88 | 71.28 | 136 |
| 61 | 06-Jan | 685.05 | 697.50 | 685.05 | 688.45 | 690.16 | 0.67 | 99,772.68 | 920,286 | 3.11 | 396,150 | 3.39 | 27.34 | 52 |
| 62 | 05-Jan | 680.00 | 688.40 | 678.30 | 683.85 | 683.49 | 0.82 | 99,106.03 | 579,420 | 1.96 | 323,788 | 2.77 | 22.13 | 43 |
| 63 | 02-Jan | 674.30 | 681.50 | 671.35 | 678.30 | 678.27 | 0.59 | 98,301.70 | 351,756 | 1.19 | 149,352 | 1.28 | 10.13 | 20 |
| 64 | 01-Jan | 669.30 | 676.40 | 666.00 | 674.30 | 671.18 | 0.91 | 97,722.01 | 393,336 | 1.33 | 186,221 | 1.59 | 12.50 | 24 |
| 65 | 31-Dec | 659.00 | 669.50 | 654.80 | 668.25 | 665.24 | 2.05 | 96,845.22 | 1,551,003 | 5.25 | 811,878 | 6.94 | 54.01 | 107 |
| 66 | 30-Dec | 651.00 | 658.00 | 648.35 | 654.85 | 653.36 | 0.56 | 94,903.24 | 1,904,206 | 6.44 | 1,434,803 | 12.27 | 93.74 | 189 |
| 67 | 29-Dec | 648.05 | 653.95 | 647.75 | 651.20 | 650.84 | 0.19 | 94,374.27 | 462,974 | 1.57 | 216,548 | 1.85 | 14.09 | 28 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL