| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 711.35 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 601.89 | Low52 Price: 525.8 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,446,732,749 | Low52 Date: 07-Apr-2025 | SHP: 72.93 / 13.15 / 8.65 / 5.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 112 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 640.0 / 582.1 | Week: 608.65 / 589.15 | Day: 635.3 / 626.1 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 627.75 | 635.30 | 626.10 | 632.95 | 630.93 | 1.32 | 91,570.95 | 2,488,995 | 36.12 | 1,766,208 | 38.78 | 111.44 | 232 |
| 2 | 11-Nov | 612.20 | 626.65 | 609.10 | 624.70 | 620.60 | 1.61 | 90,377.39 | 854,265 | 12.40 | 372,035 | 8.17 | 23.09 | 51 |
| 3 | 10-Nov | 619.80 | 620.75 | 612.00 | 614.80 | 616.81 | -0.09 | 88,945.13 | 872,520 | 12.66 | 416,871 | 9.15 | 25.71 | 57 |
| 4 | 07-Nov | 603.00 | 616.95 | 599.85 | 615.35 | 609.28 | 1.92 | 89,024.70 | 815,618 | 11.83 | 433,704 | 9.52 | 26.42 | 59 |
| 5 | 06-Nov | 609.80 | 609.80 | 601.45 | 603.75 | 604.72 | -0.63 | 87,346.49 | 563,718 | 8.18 | 226,111 | 4.96 | 13.67 | 31 |
| 6 | 04-Nov | 599.00 | 608.95 | 598.05 | 607.55 | 606.33 | 1.39 | 87,896.25 | 695,525 | 10.09 | 392,711 | 8.62 | 23.81 | 54 |
| 7 | 03-Nov | 592.95 | 601.05 | 590.00 | 599.25 | 593.33 | 1.37 | 86,695.46 | 1,409,594 | 20.45 | 1,042,004 | 22.88 | 61.83 | 142 |
| 8 | 31-Oct | 603.50 | 604.20 | 589.15 | 591.15 | 593.59 | -1.54 | 85,523.61 | 931,369 | 13.51 | 696,552 | 15.29 | 41.35 | 95 |
| 9 | 30-Oct | 601.00 | 604.50 | 594.25 | 600.40 | 597.73 | -0.10 | 86,861.83 | 740,839 | 10.75 | 481,578 | 10.57 | 28.79 | 66 |
| 10 | 29-Oct | 604.00 | 608.65 | 600.15 | 601.00 | 604.96 | 0.08 | 86,948.00 | 3,541,088 | 51.38 | 2,410,381 | 52.92 | 145.82 | 329 |
| 11 | 28-Oct | 601.40 | 604.00 | 598.35 | 600.50 | 601.02 | -0.04 | 86,876.30 | 840,483 | 12.20 | 507,698 | 11.15 | 30.51 | 69 |
| 12 | 27-Oct | 601.95 | 604.95 | 598.00 | 600.75 | 601.64 | -0.20 | 86,912.47 | 2,210,274 | 32.07 | 1,753,642 | 38.50 | 105.51 | 239 |
| 13 | 24-Oct | 607.15 | 608.50 | 598.75 | 601.95 | 602.69 | -0.86 | 87,086.08 | 392,751 | 5.70 | 251,986 | 5.53 | 15.19 | 34 |
| 14 | 23-Oct | 599.55 | 610.95 | 594.25 | 607.15 | 607.17 | 1.99 | 87,838.38 | 1,468,888 | 21.31 | 811,442 | 17.81 | 49.27 | 111 |
| 15 | 21-Oct | 592.95 | 597.85 | 592.10 | 595.30 | 596.24 | -0.24 | 86,124.00 | 68,916 | 1.00 | 45,549 | 1.00 | 2.72 | 6 |
| 16 | 20-Oct | 598.00 | 600.95 | 588.45 | 596.75 | 594.12 | 0.17 | 86,333.78 | 1,409,667 | 20.45 | 949,533 | 20.85 | 56.41 | 129 |
| 17 | 17-Oct | 588.05 | 598.45 | 583.00 | 595.75 | 590.99 | 1.49 | 86,189.10 | 1,404,254 | 20.38 | 837,990 | 18.40 | 49.52 | 114 |
| 18 | 16-Oct | 588.00 | 589.60 | 582.45 | 587.00 | 585.89 | -0.17 | 84,923.00 | 1,880,912 | 27.29 | 1,328,613 | 29.17 | 77.84 | 181 |
| 19 | 15-Oct | 590.00 | 598.40 | 578.65 | 588.00 | 583.77 | -1.68 | 85,067.00 | 9,413,761 | 136.60 | 7,079,379 | 155.42 | 413.27 | 965 |
| 20 | 14-Oct | 595.85 | 610.95 | 591.25 | 598.05 | 602.36 | 0.75 | 86,521.85 | 2,049,147 | 29.73 | 481,783 | 10.58 | 29.02 | 66 |
| 21 | 13-Oct | 597.00 | 601.00 | 592.75 | 593.60 | 595.55 | -0.69 | 85,878.06 | 383,497 | 5.56 | 210,490 | 4.62 | 12.54 | 29 |
| 22 | 10-Oct | 595.10 | 604.35 | 595.10 | 597.70 | 600.79 | 0.72 | 86,471.22 | 844,847 | 12.26 | 458,786 | 10.07 | 27.56 | 63 |
| 23 | 09-Oct | 592.10 | 596.55 | 589.50 | 593.40 | 593.58 | 0.08 | 85,849.12 | 461,949 | 6.70 | 296,542 | 6.51 | 17.60 | 40 |
| 24 | 08-Oct | 601.50 | 605.85 | 591.30 | 592.90 | 599.11 | -1.76 | 85,776.78 | 972,845 | 14.12 | 598,949 | 13.15 | 35.88 | 82 |
| 25 | 07-Oct | 601.10 | 609.75 | 601.10 | 603.50 | 604.09 | 0.51 | 87,310.32 | 841,825 | 12.22 | 452,198 | 9.93 | 27.32 | 62 |
| 26 | 06-Oct | 598.95 | 603.20 | 597.30 | 600.45 | 600.14 | -0.11 | 86,869.07 | 842,678 | 12.23 | 550,183 | 12.08 | 33.02 | 75 |
| 27 | 03-Oct | 596.50 | 602.40 | 594.95 | 601.10 | 598.45 | 0.75 | 86,963.11 | 1,380,291 | 20.03 | 972,997 | 21.36 | 58.23 | 133 |
| 28 | 01-Oct | 596.90 | 597.25 | 587.60 | 596.60 | 592.90 | 0.24 | 86,312.08 | 445,018 | 6.46 | 224,040 | 4.92 | 13.28 | 31 |
| 29 | 30-Sep | 592.00 | 603.45 | 589.70 | 595.20 | 595.83 | 1.03 | 86,109.53 | 1,348,136 | 19.56 | 678,556 | 14.90 | 40.43 | 93 |
| 30 | 29-Sep | 586.05 | 599.80 | 584.40 | 589.15 | 589.20 | 0.62 | 85,234.26 | 9,274,876 | 134.58 | 7,084,051 | 155.52 | 417.39 | 966 |
| 31 | 26-Sep | 593.80 | 595.70 | 582.10 | 585.50 | 586.92 | -1.60 | 84,706.20 | 792,307 | 11.50 | 454,835 | 9.99 | 26.70 | 62 |
| 32 | 25-Sep | 596.65 | 598.95 | 592.80 | 595.00 | 595.77 | -0.28 | 86,080.00 | 902,584 | 13.10 | 617,423 | 13.55 | 36.78 | 84 |
| 33 | 24-Sep | 600.85 | 602.60 | 594.15 | 596.65 | 597.53 | -0.70 | 86,319.31 | 775,181 | 11.25 | 435,442 | 9.56 | 26.02 | 59 |
| 34 | 23-Sep | 609.50 | 610.30 | 599.40 | 600.85 | 603.63 | -1.42 | 86,926.94 | 420,953 | 6.11 | 239,972 | 5.27 | 14.49 | 33 |
| 35 | 22-Sep | 604.85 | 615.30 | 603.05 | 609.50 | 611.33 | 1.15 | 88,178.36 | 786,924 | 11.42 | 375,509 | 8.24 | 22.96 | 51 |
| 36 | 19-Sep | 607.80 | 609.45 | 601.15 | 602.55 | 604.00 | -0.40 | 87,172.88 | 1,210,911 | 17.57 | 868,865 | 19.07 | 52.00 | 119 |
| 37 | 18-Sep | 601.00 | 609.75 | 600.75 | 605.00 | 605.68 | 0.82 | 87,527.00 | 577,642 | 8.38 | 294,914 | 6.47 | 17.86 | 40 |
| 38 | 17-Sep | 605.15 | 606.00 | 598.05 | 600.10 | 600.69 | -0.60 | 86,818.43 | 897,726 | 13.03 | 658,670 | 14.46 | 39.57 | 90 |
| 39 | 16-Sep | 604.95 | 605.00 | 600.60 | 603.70 | 603.22 | -0.25 | 87,339.26 | 579,616 | 8.41 | 411,576 | 9.04 | 24.83 | 56 |
| 40 | 15-Sep | 600.80 | 606.85 | 599.45 | 605.20 | 604.40 | 0.73 | 87,556.27 | 356,585 | 5.17 | 214,560 | 4.71 | 12.97 | 29 |
| 41 | 12-Sep | 602.95 | 603.65 | 595.75 | 600.80 | 600.10 | 0.39 | 86,919.70 | 2,142,200 | 31.08 | 1,772,756 | 38.92 | 106.38 | 242 |
| 42 | 11-Sep | 603.55 | 606.95 | 596.95 | 598.45 | 600.23 | -0.63 | 86,579.72 | 1,062,511 | 15.42 | 798,826 | 17.54 | 47.95 | 109 |
| 43 | 10-Sep | 601.00 | 605.80 | 597.85 | 602.25 | 602.50 | 0.69 | 87,129.48 | 531,014 | 7.71 | 246,016 | 5.40 | 14.82 | 34 |
| 44 | 09-Sep | 594.95 | 599.25 | 590.65 | 598.15 | 594.77 | 0.84 | 86,536.32 | 493,567 | 7.16 | 260,288 | 5.71 | 15.48 | 36 |
| 45 | 08-Sep | 598.90 | 599.15 | 587.05 | 593.15 | 593.74 | -0.60 | 85,812.95 | 625,989 | 9.08 | 295,811 | 6.49 | 17.56 | 40 |
| 46 | 05-Sep | 604.75 | 610.00 | 592.35 | 596.75 | 598.90 | -0.51 | 86,333.78 | 649,016 | 9.42 | 262,969 | 5.77 | 15.75 | 36 |
| 47 | 04-Sep | 640.00 | 640.00 | 598.50 | 599.80 | 613.03 | -1.57 | 86,775.03 | 3,082,959 | 44.73 | 1,493,880 | 32.80 | 91.58 | 204 |
| 48 | 03-Sep | 611.00 | 611.95 | 604.25 | 609.35 | 607.93 | -0.21 | 88,156.66 | 441,785 | 6.41 | 226,266 | 4.97 | 13.76 | 31 |
| 49 | 02-Sep | 610.05 | 616.15 | 605.90 | 610.65 | 608.81 | 0.30 | 88,344.74 | 1,108,101 | 16.08 | 731,295 | 16.05 | 44.52 | 100 |
| 50 | 01-Sep | 601.95 | 609.95 | 599.40 | 608.80 | 604.22 | 1.49 | 88,077.09 | 607,747 | 8.82 | 338,410 | 7.43 | 20.45 | 46 |
| 51 | 29-Aug | 612.00 | 612.00 | 598.50 | 599.85 | 601.96 | -1.59 | 86,782.26 | 597,806 | 8.67 | 336,800 | 7.39 | 20.27 | 46 |
| 52 | 28-Aug | 616.30 | 623.90 | 607.30 | 609.55 | 616.73 | -1.10 | 88,185.59 | 996,116 | 14.45 | 541,285 | 11.88 | 33.38 | 74 |
| 53 | 26-Aug | 626.00 | 627.90 | 613.90 | 616.30 | 616.86 | -2.12 | 89,162.14 | 1,412,371 | 20.49 | 1,048,559 | 23.02 | 64.68 | 143 |
| 54 | 25-Aug | 626.05 | 630.75 | 623.35 | 629.65 | 627.78 | 0.58 | 91,093.53 | 950,429 | 13.79 | 755,770 | 16.59 | 47.45 | 103 |
| 55 | 22-Aug | 629.20 | 632.45 | 622.25 | 626.05 | 626.35 | -0.50 | 90,572.70 | 390,505 | 5.67 | 176,031 | 3.86 | 11.03 | 24 |
| 56 | 21-Aug | 639.00 | 641.90 | 627.00 | 629.20 | 633.35 | -0.45 | 91,028.42 | 1,285,595 | 18.65 | 780,945 | 17.14 | 49.46 | 107 |
| 57 | 20-Aug | 636.90 | 636.90 | 630.75 | 632.05 | 633.26 | -0.22 | 91,440.74 | 408,873 | 5.93 | 262,906 | 5.77 | 16.65 | 36 |
| 58 | 19-Aug | 639.00 | 639.00 | 629.00 | 633.45 | 632.77 | -0.46 | 91,643.29 | 425,554 | 6.17 | 207,195 | 4.55 | 13.11 | 28 |
| 59 | 18-Aug | 642.00 | 655.90 | 633.00 | 636.40 | 645.98 | 1.56 | 92,070.07 | 2,335,275 | 33.89 | 1,187,491 | 26.07 | 76.71 | 162 |
| 60 | 14-Aug | 620.60 | 630.95 | 619.95 | 626.60 | 628.55 | 0.85 | 90,652.27 | 1,392,104 | 20.20 | 841,498 | 18.47 | 52.89 | 115 |
| 61 | 13-Aug | 618.25 | 629.30 | 617.15 | 621.30 | 624.96 | 0.73 | 89,885.51 | 1,318,633 | 19.13 | 751,633 | 16.50 | 46.97 | 103 |
| 62 | 12-Aug | 609.75 | 619.95 | 608.00 | 616.80 | 616.24 | 1.17 | 89,234.48 | 465,659 | 6.76 | 229,385 | 5.04 | 14.14 | 31 |
| 63 | 11-Aug | 611.05 | 611.50 | 602.30 | 609.65 | 606.67 | -0.07 | 88,200.06 | 661,745 | 9.60 | 379,777 | 8.34 | 23.04 | 53 |
| 64 | 08-Aug | 616.10 | 624.20 | 608.05 | 610.05 | 615.59 | -1.40 | 88,257.93 | 396,975 | 5.76 | 179,163 | 3.93 | 11.03 | 25 |
| 65 | 07-Aug | 618.00 | 620.35 | 597.00 | 618.70 | 616.30 | -0.11 | 89,509.36 | 494,731 | 7.18 | 267,203 | 5.87 | 16.47 | 37 |
| 66 | 06-Aug | 614.70 | 621.00 | 608.45 | 619.40 | 614.91 | 0.76 | 89,610.63 | 2,232,551 | 32.39 | 1,805,178 | 39.63 | 111.00 | 253 |
| 67 | 05-Aug | 609.05 | 615.80 | 604.05 | 614.75 | 610.02 | 0.53 | 88,937.90 | 404,117 | 5.86 | 138,171 | 3.03 | 8.43 | 19 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL