| 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: -; Drift%: - |
| 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: 73.01 / 12.78 / 9.45 / 4.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.25 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 606.25 / 535.0 | Week: 606.25 / 560.85 | Day: 567.05 / 559.55 | Float67: 1.15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 563.45 | 567.05 | 559.55 | 562.85 | 562.09 | -0.09 | 81,348.73 | 2,803,358 | 6.53 | 2,148,677 | 9.80 | 120.77 | 3.12 |
| 2 | 02-Apr | 569.65 | 570.60 | 557.60 | 563.35 | 562.12 | -1.00 | 81,420.99 | 1,334,457 | 3.11 | 770,284 | 3.51 | 43.30 | 1.12 |
| 3 | 01-Apr | 564.00 | 573.15 | 560.50 | 569.05 | 569.44 | 0.83 | 82,244.81 | 1,214,007 | 2.83 | 739,509 | 3.37 | 42.11 | 1.07 |
| 4 | 28-Mar | 589.20 | 593.80 | 560.85 | 564.35 | 574.33 | -4.57 | 81,565.52 | 1,919,467 | 4.47 | 1,043,844 | 4.76 | 59.95 | 1.52 |
| 5 | 27-Mar | 585.00 | 594.45 | 580.40 | 591.40 | 586.99 | 0.45 | 85,475.06 | 2,778,093 | 6.47 | 2,104,982 | 9.60 | 123.56 | 3.06 |
| 6 | 26-Mar | 592.25 | 599.50 | 583.20 | 588.75 | 589.18 | -0.59 | 85,092.05 | 889,494 | 2.07 | 497,060 | 2.27 | 29.29 | 0.72 |
| 7 | 25-Mar | 601.00 | 606.25 | 587.60 | 592.25 | 595.12 | -0.77 | 85,597.91 | 1,162,392 | 2.71 | 595,917 | 2.72 | 35.46 | 0.87 |
| 8 | 24-Mar | 582.10 | 600.90 | 580.80 | 596.85 | 595.39 | 2.66 | 86,262.75 | 1,434,961 | 3.34 | 726,140 | 3.31 | 43.23 | 1.06 |
| 9 | 21-Mar | 579.65 | 584.40 | 576.60 | 581.40 | 580.47 | 0.55 | 84,029.76 | 1,122,260 | 2.61 | 762,927 | 3.48 | 44.29 | 1.11 |
| 10 | 20-Mar | 565.00 | 581.85 | 565.00 | 578.20 | 576.04 | 2.70 | 83,567.26 | 863,268 | 2.01 | 402,590 | 1.84 | 23.19 | 0.59 |
| 11 | 19-Mar | 553.20 | 565.75 | 552.25 | 563.00 | 559.91 | 1.84 | 81,370.00 | 1,449,130 | 3.37 | 1,013,418 | 4.62 | 56.74 | 1.47 |
| 12 | 18-Mar | 550.80 | 556.65 | 549.20 | 552.85 | 553.30 | 0.77 | 79,903.43 | 834,611 | 1.94 | 552,403 | 2.52 | 30.56 | 0.80 |
| 13 | 17-Mar | 537.05 | 550.80 | 537.00 | 548.65 | 546.36 | 2.25 | 79,296.40 | 701,993 | 1.63 | 423,162 | 1.93 | 23.12 | 0.62 |
| 14 | 13-Mar | 550.00 | 550.00 | 535.00 | 536.60 | 540.03 | -1.52 | 77,554.81 | 429,559 | 1.00 | 219,315 | 1.00 | 11.84 | 0.32 |
| 15 | 12-Mar | 544.00 | 547.70 | 535.25 | 544.90 | 542.19 | -0.23 | 78,754.41 | 1,372,563 | 3.20 | 937,709 | 4.28 | 50.84 | 1.36 |
| 16 | 11-Mar | 542.00 | 548.80 | 535.10 | 546.15 | 543.07 | 0.28 | 78,935.07 | 1,049,509 | 2.44 | 641,017 | 2.92 | 34.81 | 0.93 |
| 17 | 10-Mar | 552.40 | 554.05 | 542.00 | 544.65 | 548.67 | -0.89 | 78,718.28 | 883,327 | 2.06 | 535,602 | 2.44 | 29.39 | 0.78 |
| 18 | 07-Mar | 550.10 | 554.70 | 545.00 | 549.55 | 548.88 | -0.11 | 79,426.48 | 1,063,618 | 2.48 | 545,006 | 2.49 | 29.91 | 0.79 |
| 19 | 06-Mar | 555.00 | 558.45 | 547.90 | 550.15 | 550.78 | 0.02 | 79,513.19 | 1,050,646 | 2.45 | 573,762 | 2.62 | 31.60 | 0.83 |
| 20 | 05-Mar | 545.00 | 557.00 | 545.00 | 550.05 | 551.50 | 0.42 | 79,498.74 | 2,864,688 | 6.67 | 2,143,016 | 9.77 | 118.19 | 3.12 |
| 21 | 04-Mar | 553.75 | 554.05 | 543.40 | 547.75 | 547.61 | -1.17 | 79,166.32 | 1,854,779 | 4.32 | 1,335,452 | 6.09 | 73.13 | 1.94 |
| 22 | 03-Mar | 552.10 | 556.95 | 544.15 | 554.25 | 551.56 | 0.48 | 80,105.77 | 1,250,103 | 2.91 | 773,727 | 3.53 | 42.68 | 1.12 |
| 23 | 28-Feb | 560.05 | 574.75 | 548.30 | 551.60 | 553.22 | -1.46 | 79,722.76 | 1,996,851 | 4.65 | 1,219,912 | 5.56 | 67.49 | 1.77 |
| 24 | 27-Feb | 565.00 | 571.90 | 555.25 | 559.75 | 564.55 | -1.23 | 80,900.68 | 1,802,194 | 4.20 | 1,124,528 | 5.13 | 63.49 | 1.63 |
| 25 | 25-Feb | 566.00 | 569.50 | 560.10 | 566.70 | 565.42 | 0.05 | 81,905.17 | 583,632 | 1.36 | 342,907 | 1.56 | 19.39 | 0.50 |
| 26 | 24-Feb | 571.00 | 573.00 | 563.40 | 566.40 | 568.32 | -1.32 | 81,861.81 | 317,787 | 0.74 | 161,360 | 0.74 | 9.17 | 0.23 |
| 27 | 21-Feb | 574.10 | 579.40 | 570.05 | 574.00 | 573.33 | -0.14 | 82,960.00 | 1,574,753 | 3.67 | 1,141,314 | 5.20 | 65.43 | 1.66 |
| 28 | 20-Feb | 575.85 | 580.35 | 572.55 | 574.80 | 576.21 | -0.21 | 83,075.86 | 1,009,089 | 2.35 | 677,580 | 3.09 | 39.04 | 0.98 |
| 29 | 19-Feb | 570.65 | 579.65 | 568.25 | 576.00 | 575.04 | 0.49 | 83,249.00 | 1,120,833 | 2.61 | 878,693 | 4.01 | 50.53 | 1.28 |
| 30 | 18-Feb | 572.20 | 578.20 | 566.20 | 573.20 | 571.89 | -0.35 | 82,844.61 | 720,799 | 1.68 | 493,885 | 2.25 | 28.24 | 0.72 |
| 31 | 17-Feb | 580.00 | 581.95 | 567.90 | 575.20 | 572.93 | -1.24 | 83,133.67 | 994,049 | 2.31 | 629,201 | 2.87 | 36.05 | 0.91 |
| 32 | 14-Feb | 593.35 | 597.75 | 580.00 | 582.45 | 588.49 | -1.42 | 84,181.51 | 712,329 | 1.66 | 333,594 | 1.52 | 19.63 | 0.48 |
| 33 | 13-Feb | 579.80 | 594.40 | 578.85 | 590.85 | 590.43 | 1.91 | 85,395.57 | 772,099 | 1.80 | 479,147 | 2.18 | 28.29 | 0.70 |
| 34 | 12-Feb | 575.00 | 589.00 | 563.45 | 579.80 | 578.77 | 0.87 | 83,798.51 | 927,101 | 2.16 | 402,004 | 1.83 | 23.27 | 0.58 |
| 35 | 11-Feb | 587.85 | 590.80 | 569.55 | 574.80 | 576.10 | -2.22 | 83,075.86 | 498,876 | 1.16 | 236,843 | 1.08 | 13.64 | 0.34 |
| 36 | 10-Feb | 603.00 | 608.95 | 585.15 | 587.85 | 591.78 | -2.03 | 84,961.98 | 649,320 | 1.51 | 390,805 | 1.78 | 23.13 | 0.57 |
| 37 | 07-Feb | 603.00 | 605.60 | 592.05 | 600.05 | 599.26 | 0.02 | 86,725.24 | 1,046,797 | 2.44 | 808,842 | 3.69 | 48.47 | 1.18 |
| 38 | 06-Feb | 606.00 | 609.85 | 597.90 | 599.95 | 602.14 | -0.88 | 86,710.79 | 596,337 | 1.39 | 381,753 | 1.74 | 22.99 | 0.55 |
| 39 | 05-Feb | 609.40 | 614.70 | 602.55 | 605.25 | 607.43 | -0.28 | 87,476.80 | 750,646 | 1.75 | 440,494 | 2.01 | 26.76 | 0.64 |
| 40 | 04-Feb | 609.00 | 611.45 | 600.00 | 606.95 | 606.40 | 0.38 | 87,722.50 | 925,652 | 2.15 | 686,040 | 3.13 | 41.60 | 1.00 |
| 41 | 03-Feb | 605.95 | 618.90 | 600.30 | 604.65 | 608.31 | -0.22 | 87,390.08 | 1,011,490 | 2.35 | 431,535 | 1.97 | 26.25 | 0.63 |
| 42 | 01-Feb | 613.15 | 643.20 | 569.00 | 606.00 | 603.69 | -1.62 | 87,585.00 | 3,451,517 | 8.04 | 1,112,739 | 5.07 | 67.17 | 1.62 |
| 43 | 31-Jan | 610.00 | 620.95 | 607.60 | 616.00 | 615.57 | 0.75 | 89,030.00 | 536,251 | 1.25 | 254,771 | 1.16 | 15.68 | 0.37 |
| 44 | 30-Jan | 607.00 | 617.00 | 601.05 | 611.40 | 609.79 | 0.76 | 88,365.66 | 555,935 | 1.29 | 153,109 | 0.70 | 9.34 | 0.22 |
| 45 | 29-Jan | 603.00 | 611.35 | 598.95 | 606.80 | 607.21 | 1.08 | 87,700.82 | 760,118 | 1.77 | 391,639 | 1.79 | 23.78 | 0.57 |
| 46 | 28-Jan | 589.05 | 603.55 | 585.65 | 600.30 | 596.47 | 1.91 | 86,761.38 | 636,251 | 1.48 | 290,867 | 1.33 | 17.35 | 0.42 |
| 47 | 27-Jan | 589.45 | 590.35 | 582.25 | 589.05 | 586.74 | -0.25 | 85,135.41 | 411,561 | 0.96 | 169,079 | 0.77 | 9.92 | 0.25 |
| 48 | 24-Jan | 595.00 | 600.85 | 586.90 | 590.50 | 592.55 | -0.71 | 85,344.98 | 1,567,073 | 3.65 | 854,799 | 3.90 | 50.65 | 1.24 |
| 49 | 23-Jan | 595.00 | 603.40 | 590.55 | 594.70 | 597.04 | -0.56 | 85,952.01 | 889,946 | 2.07 | 413,601 | 1.89 | 24.69 | 0.61 |
| 50 | 22-Jan | 620.00 | 620.00 | 572.00 | 598.05 | 582.92 | -6.27 | 86,436.18 | 13,189,131 | 30.70 | 4,576,702 | 20.87 | 266.79 | 6.80 |
| 51 | 21-Jan | 645.20 | 651.95 | 633.25 | 635.55 | 641.44 | -0.90 | 91,856.06 | 737,092 | 1.72 | 285,996 | 1.30 | 18.34 | 0.42 |
| 52 | 20-Jan | 654.45 | 654.45 | 631.20 | 641.30 | 639.25 | -0.69 | 92,687.11 | 614,141 | 1.43 | 266,501 | 1.22 | 17.04 | 0.40 |
| 53 | 17-Jan | 648.15 | 650.00 | 634.35 | 645.75 | 641.54 | -0.87 | 93,330.27 | 1,602,885 | 3.73 | 947,634 | 4.32 | 60.79 | 1.41 |
| 54 | 16-Jan | 642.00 | 666.95 | 639.55 | 651.40 | 654.52 | 2.82 | 94,146.86 | 3,851,915 | 8.97 | 2,321,540 | 10.59 | 151.95 | 3.45 |
| 55 | 15-Jan | 642.80 | 642.80 | 628.65 | 633.05 | 632.94 | -1.44 | 91,494.73 | 2,420,045 | 5.63 | 1,740,323 | 7.94 | 110.15 | 2.58 |
| 56 | 14-Jan | 636.45 | 644.25 | 632.70 | 642.15 | 638.86 | 0.89 | 92,809.96 | 503,856 | 1.17 | 308,193 | 1.41 | 19.69 | 0.46 |
| 57 | 13-Jan | 642.00 | 653.00 | 633.00 | 636.45 | 642.97 | -1.27 | 91,986.14 | 770,365 | 1.79 | 312,426 | 1.42 | 20.09 | 0.46 |
| 58 | 10-Jan | 645.40 | 650.70 | 632.40 | 644.55 | 642.05 | -0.36 | 93,156.83 | 997,606 | 2.32 | 695,506 | 3.17 | 44.65 | 1.03 |
| 59 | 09-Jan | 653.00 | 657.15 | 644.65 | 646.85 | 647.26 | -0.94 | 93,489.25 | 790,168 | 1.84 | 476,680 | 2.17 | 30.85 | 0.71 |
| 60 | 08-Jan | 661.00 | 666.85 | 652.00 | 652.95 | 656.19 | -1.49 | 94,370.88 | 742,877 | 1.73 | 459,005 | 2.09 | 30.12 | 0.68 |
| 61 | 07-Jan | 659.25 | 673.00 | 659.25 | 662.70 | 666.27 | 0.12 | 95,780.05 | 1,037,686 | 2.42 | 617,292 | 2.81 | 41.13 | 0.92 |
| 62 | 06-Jan | 676.15 | 681.95 | 652.80 | 661.90 | 663.05 | -1.77 | 95,664.43 | 681,886 | 1.59 | 361,202 | 1.65 | 23.95 | 0.54 |
| 63 | 03-Jan | 663.30 | 677.30 | 662.85 | 673.60 | 671.69 | 1.71 | 97,355.43 | 1,252,466 | 2.92 | 794,234 | 3.62 | 53.35 | 1.18 |
| 64 | 02-Jan | 657.10 | 666.80 | 655.65 | 662.10 | 662.32 | 0.35 | 95,693.33 | 1,473,456 | 3.43 | 1,074,866 | 4.90 | 71.19 | 1.60 |
| 65 | 01-Jan | 657.00 | 675.60 | 644.05 | 659.80 | 653.13 | 0.75 | 95,360.91 | 931,601 | 2.17 | 443,179 | 2.02 | 28.95 | 0.66 |
| 66 | 31-Dec | 643.80 | 659.90 | 643.45 | 654.85 | 650.62 | 1.20 | 94,645.49 | 921,784 | 2.15 | 503,938 | 2.30 | 32.79 | 0.75 |
| 67 | 30-Dec | 656.15 | 656.50 | 643.90 | 647.00 | 647.49 | -1.41 | 93,510.00 | 2,750,493 | 6.40 | 2,134,611 | 9.73 | 138.21 | 3.17 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL