| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 796.8 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 01-Oct-2024 | Bumper: 606.25; Drift%: 1.93 |
| Industry: Insurance | Face Value: 10 | Low52 Price: 515.45 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,445,300,276 | Low52 Date: 04-Jun-2024 | SHP: 73.0 / 13.24 / 8.8 / 4.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.36 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 606.25 / 535.0 | Week: 617.9 / 591.1 | Day: 621.0 / 610.05 | Float67: 1.07 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 613.00 | 621.00 | 610.05 | 618.15 | 615.67 | 0.84 | 89,341.24 | 423,274 | 1.06 | 218,890 | 1.46 | 13.48 | 0.31 |
| 2 | 20-May | 624.10 | 627.10 | 610.70 | 613.00 | 616.71 | -1.68 | 88,596.00 | 619,915 | 1.55 | 304,578 | 2.03 | 18.78 | 0.43 |
| 3 | 19-May | 615.60 | 627.85 | 613.20 | 623.45 | 623.67 | 1.28 | 90,107.25 | 673,068 | 1.68 | 278,889 | 1.85 | 17.39 | 0.41 |
| 4 | 16-May | 615.00 | 617.90 | 609.80 | 615.60 | 614.52 | 0.42 | 88,972.68 | 403,837 | 1.01 | 201,749 | 1.34 | 12.40 | 0.29 |
| 5 | 15-May | 607.00 | 614.80 | 597.45 | 613.00 | 608.22 | 0.78 | 88,596.00 | 754,198 | 1.88 | 369,979 | 2.46 | 22.50 | 0.54 |
| 6 | 14-May | 605.20 | 609.80 | 602.00 | 608.25 | 606.76 | 0.76 | 87,910.39 | 476,527 | 1.19 | 226,754 | 1.51 | 13.76 | 0.33 |
| 7 | 13-May | 607.90 | 610.45 | 602.00 | 603.65 | 605.91 | -0.06 | 87,245.55 | 400,154 | 1.00 | 150,397 | 1.00 | 9.11 | 0.22 |
| 8 | 12-May | 592.80 | 605.15 | 591.10 | 604.00 | 601.08 | 3.92 | 87,296.00 | 517,861 | 1.29 | 222,371 | 1.48 | 13.37 | 0.32 |
| 9 | 09-May | 571.00 | 582.85 | 570.95 | 581.20 | 577.79 | -0.21 | 84,000.85 | 517,496 | 1.29 | 242,053 | 1.61 | 13.99 | 0.35 |
| 10 | 08-May | 594.40 | 595.75 | 578.60 | 582.40 | 588.07 | -1.62 | 84,174.29 | 601,296 | 1.50 | 331,368 | 2.20 | 19.49 | 0.48 |
| 11 | 07-May | 583.20 | 597.25 | 583.20 | 592.00 | 592.42 | -0.11 | 85,561.00 | 548,882 | 1.37 | 231,516 | 1.54 | 13.72 | 0.34 |
| 12 | 06-May | 612.20 | 616.70 | 590.20 | 592.65 | 597.49 | -3.19 | 85,655.72 | 451,754 | 1.13 | 191,728 | 1.27 | 11.46 | 0.28 |
| 13 | 05-May | 609.10 | 613.80 | 605.60 | 612.20 | 610.57 | 0.53 | 88,481.28 | 437,619 | 1.09 | 204,648 | 1.36 | 12.50 | 0.30 |
| 14 | 02-May | 615.00 | 619.65 | 606.25 | 608.95 | 611.33 | -0.88 | 88,011.56 | 587,287 | 1.47 | 327,395 | 2.18 | 20.01 | 0.48 |
| 15 | 30-Apr | 603.80 | 621.90 | 601.30 | 614.35 | 614.65 | 1.50 | 88,792.02 | 1,238,587 | 3.10 | 597,900 | 3.98 | 36.75 | 0.87 |
| 16 | 29-Apr | 607.00 | 609.10 | 599.20 | 605.25 | 603.14 | 0.44 | 87,476.80 | 1,032,408 | 2.58 | 622,898 | 4.14 | 37.57 | 0.91 |
| 17 | 28-Apr | 590.25 | 607.00 | 590.25 | 602.60 | 600.32 | 1.14 | 87,093.79 | 730,997 | 1.83 | 407,017 | 2.71 | 24.43 | 0.59 |
| 18 | 25-Apr | 607.00 | 618.60 | 585.00 | 595.80 | 599.31 | -1.09 | 86,110.99 | 1,861,383 | 4.65 | 1,028,409 | 6.84 | 61.63 | 1.49 |
| 19 | 24-Apr | 609.00 | 610.00 | 600.00 | 602.35 | 603.24 | -0.77 | 87,057.66 | 649,984 | 1.62 | 339,078 | 2.25 | 20.45 | 0.49 |
| 20 | 23-Apr | 602.05 | 609.75 | 590.55 | 607.00 | 597.78 | 1.01 | 87,729.00 | 2,947,373 | 7.37 | 1,965,659 | 13.07 | 117.50 | 2.86 |
| 21 | 22-Apr | 603.00 | 610.95 | 599.25 | 600.95 | 604.19 | -0.32 | 86,855.32 | 1,761,010 | 4.40 | 1,101,550 | 7.32 | 66.55 | 1.60 |
| 22 | 21-Apr | 602.00 | 609.00 | 591.25 | 602.90 | 602.93 | 1.22 | 87,137.15 | 2,265,294 | 5.66 | 1,481,085 | 9.85 | 89.30 | 2.15 |
| 23 | 17-Apr | 584.50 | 598.95 | 579.45 | 595.65 | 592.01 | 1.59 | 86,089.31 | 1,911,286 | 4.78 | 678,214 | 4.51 | 40.15 | 0.99 |
| 24 | 16-Apr | 581.00 | 602.25 | 576.15 | 586.30 | 590.39 | 3.38 | 84,737.96 | 9,236,976 | 23.08 | 1,793,472 | 11.92 | 105.88 | 2.61 |
| 25 | 15-Apr | 552.95 | 572.55 | 545.30 | 567.15 | 560.26 | 2.57 | 81,970.21 | 3,736,880 | 9.34 | 1,846,686 | 12.28 | 103.46 | 2.68 |
| 26 | 11-Apr | 571.50 | 576.05 | 550.65 | 552.95 | 561.30 | -2.80 | 79,917.88 | 3,084,159 | 7.71 | 2,119,983 | 14.10 | 118.99 | 3.08 |
| 27 | 09-Apr | 557.00 | 572.00 | 554.05 | 568.85 | 566.67 | 2.13 | 82,215.91 | 1,372,096 | 3.43 | 786,836 | 5.23 | 44.59 | 1.14 |
| 28 | 08-Apr | 542.90 | 560.95 | 542.30 | 557.00 | 552.43 | 3.74 | 80,503.00 | 1,930,327 | 4.82 | 1,329,679 | 8.84 | 73.46 | 1.93 |
| 29 | 07-Apr | 532.40 | 546.50 | 525.80 | 536.90 | 534.74 | -3.57 | 77,598.17 | 1,674,902 | 4.19 | 870,836 | 5.79 | 46.57 | 1.27 |
| 30 | 04-Apr | 565.80 | 567.85 | 553.00 | 556.80 | 558.16 | -1.07 | 80,474.32 | 521,545 | 1.30 | 172,100 | 1.14 | 9.61 | 0.25 |
| 31 | 03-Apr | 563.45 | 567.05 | 559.55 | 562.85 | 562.09 | -0.09 | 81,348.73 | 2,803,358 | 7.01 | 2,148,677 | 14.29 | 120.77 | 3.12 |
| 32 | 02-Apr | 569.65 | 570.60 | 557.60 | 563.35 | 562.12 | -1.00 | 81,420.99 | 1,334,457 | 3.33 | 770,284 | 5.12 | 43.30 | 1.12 |
| 33 | 01-Apr | 564.00 | 573.15 | 560.50 | 569.05 | 569.44 | 0.83 | 82,244.81 | 1,214,007 | 3.03 | 739,509 | 4.92 | 42.11 | 1.07 |
| 34 | 28-Mar | 589.20 | 593.80 | 560.85 | 564.35 | 574.33 | -4.57 | 81,565.52 | 1,919,467 | 4.80 | 1,043,844 | 6.94 | 59.95 | 1.52 |
| 35 | 27-Mar | 585.00 | 594.45 | 580.40 | 591.40 | 586.99 | 0.45 | 85,475.06 | 2,778,093 | 6.94 | 2,104,982 | 14.00 | 123.56 | 3.06 |
| 36 | 26-Mar | 592.25 | 599.50 | 583.20 | 588.75 | 589.18 | -0.59 | 85,092.05 | 889,494 | 2.22 | 497,060 | 3.30 | 29.29 | 0.72 |
| 37 | 25-Mar | 601.00 | 606.25 | 587.60 | 592.25 | 595.12 | -0.77 | 85,597.91 | 1,162,392 | 2.90 | 595,917 | 3.96 | 35.46 | 0.87 |
| 38 | 24-Mar | 582.10 | 600.90 | 580.80 | 596.85 | 595.39 | 2.66 | 86,262.75 | 1,434,961 | 3.59 | 726,140 | 4.83 | 43.23 | 1.06 |
| 39 | 21-Mar | 579.65 | 584.40 | 576.60 | 581.40 | 580.47 | 0.55 | 84,029.76 | 1,122,260 | 2.80 | 762,927 | 5.07 | 44.29 | 1.11 |
| 40 | 20-Mar | 565.00 | 581.85 | 565.00 | 578.20 | 576.04 | 2.70 | 83,567.26 | 863,268 | 2.16 | 402,590 | 2.68 | 23.19 | 0.59 |
| 41 | 19-Mar | 553.20 | 565.75 | 552.25 | 563.00 | 559.91 | 1.84 | 81,370.00 | 1,449,130 | 3.62 | 1,013,418 | 6.74 | 56.74 | 1.47 |
| 42 | 18-Mar | 550.80 | 556.65 | 549.20 | 552.85 | 553.30 | 0.77 | 79,903.43 | 834,611 | 2.09 | 552,403 | 3.67 | 30.56 | 0.80 |
| 43 | 17-Mar | 537.05 | 550.80 | 537.00 | 548.65 | 546.36 | 2.25 | 79,296.40 | 701,993 | 1.75 | 423,162 | 2.81 | 23.12 | 0.62 |
| 44 | 13-Mar | 550.00 | 550.00 | 535.00 | 536.60 | 540.03 | -1.52 | 77,554.81 | 429,559 | 1.07 | 219,315 | 1.46 | 11.84 | 0.32 |
| 45 | 12-Mar | 544.00 | 547.70 | 535.25 | 544.90 | 542.19 | -0.23 | 78,754.41 | 1,372,563 | 3.43 | 937,709 | 6.23 | 50.84 | 1.36 |
| 46 | 11-Mar | 542.00 | 548.80 | 535.10 | 546.15 | 543.07 | 0.28 | 78,935.07 | 1,049,509 | 2.62 | 641,017 | 4.26 | 34.81 | 0.93 |
| 47 | 10-Mar | 552.40 | 554.05 | 542.00 | 544.65 | 548.67 | -0.89 | 78,718.28 | 883,327 | 2.21 | 535,602 | 3.56 | 29.39 | 0.78 |
| 48 | 07-Mar | 550.10 | 554.70 | 545.00 | 549.55 | 548.88 | -0.11 | 79,426.48 | 1,063,618 | 2.66 | 545,006 | 3.62 | 29.91 | 0.79 |
| 49 | 06-Mar | 555.00 | 558.45 | 547.90 | 550.15 | 550.78 | 0.02 | 79,513.19 | 1,050,646 | 2.63 | 573,762 | 3.81 | 31.60 | 0.83 |
| 50 | 05-Mar | 545.00 | 557.00 | 545.00 | 550.05 | 551.50 | 0.42 | 79,498.74 | 2,864,688 | 7.16 | 2,143,016 | 14.25 | 118.19 | 3.12 |
| 51 | 04-Mar | 553.75 | 554.05 | 543.40 | 547.75 | 547.61 | -1.17 | 79,166.32 | 1,854,779 | 4.64 | 1,335,452 | 8.88 | 73.13 | 1.94 |
| 52 | 03-Mar | 552.10 | 556.95 | 544.15 | 554.25 | 551.56 | 0.48 | 80,105.77 | 1,250,103 | 3.12 | 773,727 | 5.14 | 42.68 | 1.12 |
| 53 | 28-Feb | 560.05 | 574.75 | 548.30 | 551.60 | 553.22 | -1.46 | 79,722.76 | 1,996,851 | 4.99 | 1,219,912 | 8.11 | 67.49 | 1.77 |
| 54 | 27-Feb | 565.00 | 571.90 | 555.25 | 559.75 | 564.55 | -1.23 | 80,900.68 | 1,802,194 | 4.50 | 1,124,528 | 7.48 | 63.49 | 1.63 |
| 55 | 25-Feb | 566.00 | 569.50 | 560.10 | 566.70 | 565.42 | 0.05 | 81,905.17 | 583,632 | 1.46 | 342,907 | 2.28 | 19.39 | 0.50 |
| 56 | 24-Feb | 571.00 | 573.00 | 563.40 | 566.40 | 568.32 | -1.32 | 81,861.81 | 317,787 | 0.79 | 161,360 | 1.07 | 9.17 | 0.23 |
| 57 | 21-Feb | 574.10 | 579.40 | 570.05 | 574.00 | 573.33 | -0.14 | 82,960.00 | 1,574,753 | 3.94 | 1,141,314 | 7.59 | 65.43 | 1.66 |
| 58 | 20-Feb | 575.85 | 580.35 | 572.55 | 574.80 | 576.21 | -0.21 | 83,075.86 | 1,009,089 | 2.52 | 677,580 | 4.51 | 39.04 | 0.98 |
| 59 | 19-Feb | 570.65 | 579.65 | 568.25 | 576.00 | 575.04 | 0.49 | 83,249.00 | 1,120,833 | 2.80 | 878,693 | 5.84 | 50.53 | 1.28 |
| 60 | 18-Feb | 572.20 | 578.20 | 566.20 | 573.20 | 571.89 | -0.35 | 82,844.61 | 720,799 | 1.80 | 493,885 | 3.28 | 28.24 | 0.72 |
| 61 | 17-Feb | 580.00 | 581.95 | 567.90 | 575.20 | 572.93 | -1.24 | 83,133.67 | 994,049 | 2.48 | 629,201 | 4.18 | 36.05 | 0.91 |
| 62 | 14-Feb | 593.35 | 597.75 | 580.00 | 582.45 | 588.49 | -1.42 | 84,181.51 | 712,329 | 1.78 | 333,594 | 2.22 | 19.63 | 0.48 |
| 63 | 13-Feb | 579.80 | 594.40 | 578.85 | 590.85 | 590.43 | 1.91 | 85,395.57 | 772,099 | 1.93 | 479,147 | 3.19 | 28.29 | 0.70 |
| 64 | 12-Feb | 575.00 | 589.00 | 563.45 | 579.80 | 578.77 | 0.87 | 83,798.51 | 927,101 | 2.32 | 402,004 | 2.67 | 23.27 | 0.58 |
| 65 | 11-Feb | 587.85 | 590.80 | 569.55 | 574.80 | 576.10 | -2.22 | 83,075.86 | 498,876 | 1.25 | 236,843 | 1.57 | 13.64 | 0.34 |
| 66 | 10-Feb | 603.00 | 608.95 | 585.15 | 587.85 | 591.78 | -2.03 | 84,961.98 | 649,320 | 1.62 | 390,805 | 2.60 | 23.13 | 0.57 |
| 67 | 07-Feb | 603.00 | 605.60 | 592.05 | 600.05 | 599.26 | 0.02 | 86,725.24 | 1,046,797 | 2.62 | 808,842 | 5.38 | 48.47 | 1.18 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL