| 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: 661.0; Drift%: -0.05 |
| Industry: Insurance | Face Value: 10; VWAP21: 647.66 | Low52 Price: 525.8 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,446,138,733 | Low52 Date: 07-Apr-2025 | SHP: 73.0 / 13.24 / 8.8 / 4.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 111 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 676.65 / 570.95 | Week: 664.95 / 636.95 | Day: 678.0 / 658.55 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 675.00 | 678.00 | 658.55 | 660.70 | 665.16 | -1.83 | 95,546.39 | 698,865 | 1.75 | 347,970 | 2.31 | 23.15 | 49 |
| 2 | 10-Jul | 684.00 | 685.75 | 662.85 | 673.05 | 673.02 | -1.07 | 97,332.37 | 1,376,200 | 3.44 | 544,963 | 3.62 | 36.68 | 76 |
| 3 | 09-Jul | 663.00 | 683.40 | 661.00 | 680.35 | 678.12 | 2.38 | 98,388.05 | 2,572,195 | 6.43 | 1,287,546 | 8.56 | 87.31 | 180 |
| 4 | 08-Jul | 668.00 | 669.00 | 659.00 | 664.55 | 664.08 | -0.23 | 96,103.15 | 895,084 | 2.24 | 464,469 | 3.09 | 30.84 | 65 |
| 5 | 07-Jul | 650.95 | 667.90 | 650.95 | 666.05 | 663.20 | 2.32 | 96,320.07 | 1,032,527 | 2.58 | 452,837 | 3.01 | 30.03 | 63 |
| 6 | 04-Jul | 645.45 | 659.40 | 645.45 | 650.95 | 650.82 | 1.73 | 94,136.40 | 2,629,729 | 6.57 | 1,615,479 | 10.74 | 105.14 | 226 |
| 7 | 03-Jul | 661.10 | 662.00 | 636.95 | 639.90 | 645.81 | -2.87 | 92,538.42 | 1,167,586 | 2.92 | 607,104 | 4.04 | 39.21 | 85 |
| 8 | 02-Jul | 659.25 | 662.90 | 655.70 | 658.80 | 659.23 | -0.30 | 95,271.62 | 768,602 | 1.92 | 501,522 | 3.33 | 33.06 | 70 |
| 9 | 01-Jul | 659.20 | 664.95 | 657.90 | 660.75 | 660.78 | 0.43 | 95,553.62 | 1,164,854 | 2.91 | 561,909 | 3.74 | 37.13 | 79 |
| 10 | 30-Jun | 651.00 | 659.00 | 643.50 | 657.90 | 655.11 | 1.55 | 95,141.47 | 1,858,056 | 4.64 | 953,915 | 6.34 | 62.49 | 134 |
| 11 | 27-Jun | 649.05 | 650.35 | 641.50 | 647.85 | 646.16 | 0.08 | 93,688.10 | 1,034,094 | 2.58 | 499,498 | 3.32 | 32.28 | 70 |
| 12 | 26-Jun | 636.95 | 650.70 | 635.20 | 647.30 | 646.04 | 1.99 | 93,608.56 | 2,816,846 | 7.04 | 1,679,384 | 11.17 | 108.49 | 235 |
| 13 | 25-Jun | 635.00 | 640.40 | 630.20 | 634.65 | 634.86 | 0.01 | 91,779.19 | 1,561,644 | 3.90 | 941,213 | 6.26 | 59.75 | 132 |
| 14 | 24-Jun | 631.50 | 641.65 | 629.50 | 634.60 | 635.95 | 0.99 | 91,771.96 | 1,111,676 | 2.78 | 641,945 | 4.27 | 40.82 | 90 |
| 15 | 23-Jun | 631.00 | 634.45 | 627.00 | 628.35 | 630.12 | -0.85 | 90,868.13 | 1,836,782 | 4.59 | 1,274,186 | 8.47 | 80.29 | 178 |
| 16 | 20-Jun | 623.00 | 640.00 | 621.10 | 633.75 | 633.85 | 1.67 | 91,649.04 | 1,535,398 | 3.84 | 1,017,876 | 6.77 | 64.52 | 143 |
| 17 | 19-Jun | 629.50 | 640.00 | 621.10 | 623.35 | 626.42 | -1.28 | 90,145.06 | 540,121 | 1.35 | 292,792 | 1.95 | 18.34 | 41 |
| 18 | 18-Jun | 637.10 | 638.30 | 625.60 | 631.45 | 630.91 | -1.38 | 91,316.43 | 810,195 | 2.02 | 447,193 | 2.97 | 28.21 | 63 |
| 19 | 17-Jun | 639.70 | 644.00 | 635.65 | 640.30 | 640.14 | 0.24 | 92,596.26 | 844,307 | 2.11 | 481,508 | 3.20 | 30.82 | 67 |
| 20 | 16-Jun | 629.50 | 641.25 | 625.70 | 638.75 | 635.27 | 1.47 | 92,372.11 | 774,695 | 1.94 | 426,762 | 2.84 | 27.11 | 60 |
| 21 | 13-Jun | 627.00 | 630.75 | 620.85 | 629.50 | 625.87 | -0.34 | 91,034.43 | 427,999 | 1.07 | 207,355 | 1.38 | 12.98 | 29 |
| 22 | 12-Jun | 644.00 | 645.60 | 630.20 | 631.65 | 635.33 | -1.64 | 91,345.35 | 580,998 | 1.45 | 261,753 | 1.74 | 16.63 | 37 |
| 23 | 11-Jun | 640.00 | 647.50 | 637.30 | 642.20 | 642.55 | 0.73 | 92,871.03 | 813,324 | 2.03 | 443,814 | 2.95 | 28.52 | 62 |
| 24 | 10-Jun | 638.90 | 643.00 | 628.70 | 637.55 | 637.72 | 0.00 | 92,198.57 | 1,083,060 | 2.71 | 637,174 | 4.24 | 40.63 | 89 |
| 25 | 09-Jun | 634.50 | 640.95 | 629.25 | 637.55 | 634.57 | 0.24 | 92,198.57 | 1,269,615 | 3.17 | 632,645 | 4.21 | 40.15 | 89 |
| 26 | 06-Jun | 637.90 | 642.95 | 632.35 | 636.05 | 636.93 | -0.29 | 91,981.65 | 456,497 | 1.14 | 219,650 | 1.46 | 13.99 | 31 |
| 27 | 05-Jun | 645.80 | 645.80 | 634.60 | 637.90 | 638.34 | -0.89 | 92,249.19 | 489,984 | 1.22 | 263,988 | 1.76 | 16.85 | 37 |
| 28 | 04-Jun | 637.00 | 645.95 | 636.35 | 643.60 | 642.11 | 0.42 | 93,073.49 | 538,752 | 1.35 | 313,639 | 2.09 | 20.14 | 44 |
| 29 | 03-Jun | 661.20 | 666.40 | 637.75 | 640.90 | 644.68 | -3.50 | 92,683.03 | 1,498,807 | 3.75 | 765,122 | 5.09 | 49.33 | 107 |
| 30 | 02-Jun | 665.60 | 673.90 | 659.60 | 664.15 | 667.05 | 0.26 | 96,045.30 | 978,907 | 2.45 | 559,984 | 3.72 | 37.35 | 78 |
| 31 | 30-May | 666.20 | 670.00 | 660.40 | 662.40 | 662.77 | -0.91 | 95,792.23 | 1,957,768 | 4.89 | 1,492,789 | 9.93 | 98.94 | 209 |
| 32 | 29-May | 661.30 | 676.65 | 661.30 | 668.45 | 668.32 | 1.59 | 96,667.14 | 2,000,745 | 5.00 | 1,033,229 | 6.87 | 69.05 | 145 |
| 33 | 28-May | 654.05 | 661.70 | 650.20 | 658.00 | 657.27 | 0.87 | 95,155.00 | 853,125 | 2.13 | 364,159 | 2.42 | 23.94 | 51 |
| 34 | 27-May | 648.20 | 654.90 | 643.85 | 652.35 | 649.88 | 0.36 | 94,338.86 | 474,686 | 1.19 | 238,352 | 1.58 | 15.49 | 33 |
| 35 | 26-May | 649.95 | 655.65 | 643.15 | 650.00 | 648.72 | 1.21 | 93,999.00 | 1,743,631 | 4.36 | 880,803 | 5.86 | 57.14 | 123 |
| 36 | 23-May | 621.00 | 643.95 | 619.80 | 642.20 | 636.12 | 3.62 | 92,871.03 | 1,332,437 | 3.33 | 436,682 | 2.90 | 27.78 | 61 |
| 37 | 22-May | 618.00 | 626.50 | 614.00 | 619.75 | 621.33 | 0.26 | 89,624.45 | 655,543 | 1.64 | 360,039 | 2.39 | 22.37 | 50 |
| 38 | 21-May | 613.00 | 621.00 | 610.05 | 618.15 | 615.67 | 0.84 | 89,393.07 | 423,274 | 1.06 | 218,890 | 1.46 | 13.48 | 31 |
| 39 | 20-May | 624.10 | 627.10 | 610.70 | 613.00 | 616.71 | -1.68 | 88,648.00 | 619,915 | 1.55 | 304,578 | 2.03 | 18.78 | 43 |
| 40 | 19-May | 615.60 | 627.85 | 613.20 | 623.45 | 623.67 | 1.28 | 90,159.52 | 673,068 | 1.68 | 278,889 | 1.85 | 17.39 | 41 |
| 41 | 16-May | 615.00 | 617.90 | 609.80 | 615.60 | 614.52 | 0.42 | 89,024.30 | 403,837 | 1.01 | 201,749 | 1.34 | 12.40 | 29 |
| 42 | 15-May | 607.00 | 614.80 | 597.45 | 613.00 | 608.22 | 0.78 | 88,648.00 | 754,198 | 1.88 | 369,979 | 2.46 | 22.50 | 54 |
| 43 | 14-May | 605.20 | 609.80 | 602.00 | 608.25 | 606.76 | 0.76 | 87,961.39 | 476,527 | 1.19 | 226,754 | 1.51 | 13.76 | 33 |
| 44 | 13-May | 607.90 | 610.45 | 602.00 | 603.65 | 605.91 | -0.06 | 87,296.16 | 400,154 | 1.00 | 150,397 | 1.00 | 9.11 | 22 |
| 45 | 12-May | 592.80 | 605.15 | 591.10 | 604.00 | 601.08 | 3.92 | 87,346.00 | 517,861 | 1.29 | 222,371 | 1.48 | 13.37 | 32 |
| 46 | 09-May | 571.00 | 582.85 | 570.95 | 581.20 | 577.79 | -0.21 | 84,049.58 | 517,496 | 1.29 | 242,053 | 1.61 | 13.99 | 35 |
| 47 | 08-May | 594.40 | 595.75 | 578.60 | 582.40 | 588.07 | -1.62 | 84,223.12 | 601,296 | 1.50 | 331,368 | 2.20 | 19.49 | 48 |
| 48 | 07-May | 583.20 | 597.25 | 583.20 | 592.00 | 592.42 | -0.11 | 85,611.00 | 548,882 | 1.37 | 231,516 | 1.54 | 13.72 | 34 |
| 49 | 06-May | 612.20 | 616.70 | 590.20 | 592.65 | 597.49 | -3.19 | 85,705.41 | 451,754 | 1.13 | 191,728 | 1.27 | 11.46 | 28 |
| 50 | 05-May | 609.10 | 613.80 | 605.60 | 612.20 | 610.57 | 0.53 | 88,532.61 | 437,619 | 1.09 | 204,648 | 1.36 | 12.50 | 30 |
| 51 | 02-May | 615.00 | 619.65 | 606.25 | 608.95 | 611.33 | -0.88 | 88,062.62 | 587,287 | 1.47 | 327,395 | 2.18 | 20.01 | 48 |
| 52 | 30-Apr | 603.80 | 621.90 | 601.30 | 614.35 | 614.65 | 1.50 | 88,843.53 | 1,238,587 | 3.10 | 597,900 | 3.98 | 36.75 | 87 |
| 53 | 29-Apr | 607.00 | 609.10 | 599.20 | 605.25 | 603.14 | 0.44 | 87,527.55 | 1,032,408 | 2.58 | 622,898 | 4.14 | 37.57 | 91 |
| 54 | 28-Apr | 590.25 | 607.00 | 590.25 | 602.60 | 600.32 | 1.14 | 87,144.32 | 730,997 | 1.83 | 407,017 | 2.71 | 24.43 | 59 |
| 55 | 25-Apr | 607.00 | 618.60 | 585.00 | 595.80 | 599.31 | -1.09 | 86,160.95 | 1,861,383 | 4.65 | 1,028,409 | 6.84 | 61.63 | 149 |
| 56 | 24-Apr | 609.00 | 610.00 | 600.00 | 602.35 | 603.24 | -0.77 | 87,108.17 | 649,984 | 1.62 | 339,078 | 2.25 | 20.45 | 49 |
| 57 | 23-Apr | 602.05 | 609.75 | 590.55 | 607.00 | 597.78 | 1.01 | 87,780.00 | 2,947,373 | 7.37 | 1,965,659 | 13.07 | 117.50 | 286 |
| 58 | 22-Apr | 603.00 | 610.95 | 599.25 | 600.95 | 604.19 | -0.32 | 86,905.71 | 1,761,010 | 4.40 | 1,101,550 | 7.32 | 66.55 | 160 |
| 59 | 21-Apr | 602.00 | 609.00 | 591.25 | 602.90 | 602.93 | 1.22 | 87,187.70 | 2,265,294 | 5.66 | 1,481,085 | 9.85 | 89.30 | 215 |
| 60 | 17-Apr | 584.50 | 598.95 | 579.45 | 595.65 | 592.01 | 1.59 | 86,139.25 | 1,911,286 | 4.78 | 678,214 | 4.51 | 40.15 | 99 |
| 61 | 16-Apr | 581.00 | 602.25 | 576.15 | 586.30 | 590.39 | 3.38 | 84,787.11 | 9,236,976 | 23.08 | 1,793,472 | 11.92 | 105.88 | 261 |
| 62 | 15-Apr | 552.95 | 572.55 | 545.30 | 567.15 | 560.26 | 2.57 | 82,017.76 | 3,736,880 | 9.34 | 1,846,686 | 12.28 | 103.46 | 268 |
| 63 | 11-Apr | 571.50 | 576.05 | 550.65 | 552.95 | 561.30 | -2.80 | 79,964.24 | 3,084,159 | 7.71 | 2,119,983 | 14.10 | 118.99 | 308 |
| 64 | 09-Apr | 557.00 | 572.00 | 554.05 | 568.85 | 566.67 | 2.13 | 82,263.60 | 1,372,096 | 3.43 | 786,836 | 5.23 | 44.59 | 114 |
| 65 | 08-Apr | 542.90 | 560.95 | 542.30 | 557.00 | 552.43 | 3.74 | 80,549.00 | 1,930,327 | 4.82 | 1,329,679 | 8.84 | 73.46 | 193 |
| 66 | 07-Apr | 532.40 | 546.50 | 525.80 | 536.90 | 534.74 | -3.57 | 77,643.19 | 1,674,902 | 4.19 | 870,836 | 5.79 | 46.57 | 127 |
| 67 | 04-Apr | 565.80 | 567.85 | 553.00 | 556.80 | 558.16 | -1.07 | 80,521.00 | 521,545 | 1.30 | 172,100 | 1.14 | 9.61 | 25 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL