| 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; VWAP21: 620.39 | Low52 Price: 525.8 | Barrier: 616.4; Drift%: -1.12 |
| Basic Industry: Life Insurance | Total Equity: 1,446,138,733 | Low52 Date: 07-Apr-2025 | SHP: 72.96 / 13.12 / 8.86 / 5.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 74 | ||||
| High/Low Price | Quarter: 681.95 / 535.0 | Month: 693.5 / 609.6 | Week: 630.95 / 602.3 | Day: 623.9 / 607.3 | Sis67: 94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 616.30 | 623.90 | 607.30 | 609.55 | 616.73 | -1.10 | 88,149.39 | 996,116 | 2.55 | 541,285 | 3.92 | 33.38 | 74 |
| 2 | 26-Aug | 626.00 | 627.90 | 613.90 | 616.30 | 616.86 | -2.12 | 89,125.53 | 1,412,371 | 3.62 | 1,048,559 | 7.59 | 64.68 | 143 |
| 3 | 25-Aug | 626.05 | 630.75 | 623.35 | 629.65 | 627.78 | 0.58 | 91,056.13 | 950,429 | 2.43 | 755,770 | 5.47 | 47.45 | 103 |
| 4 | 22-Aug | 629.20 | 632.45 | 622.25 | 626.05 | 626.35 | -0.50 | 90,535.52 | 390,505 | 1.00 | 176,031 | 1.27 | 11.03 | 24 |
| 5 | 21-Aug | 639.00 | 641.90 | 627.00 | 629.20 | 633.35 | -0.45 | 90,991.05 | 1,285,595 | 3.29 | 780,945 | 5.65 | 49.46 | 107 |
| 6 | 20-Aug | 636.90 | 636.90 | 630.75 | 632.05 | 633.26 | -0.22 | 91,403.20 | 408,873 | 1.05 | 262,906 | 1.90 | 16.65 | 36 |
| 7 | 19-Aug | 639.00 | 639.00 | 629.00 | 633.45 | 632.77 | -0.46 | 91,605.66 | 425,554 | 1.09 | 207,195 | 1.50 | 13.11 | 28 |
| 8 | 18-Aug | 642.00 | 655.90 | 633.00 | 636.40 | 645.98 | 1.56 | 92,032.27 | 2,335,275 | 5.98 | 1,187,491 | 8.59 | 76.71 | 162 |
| 9 | 14-Aug | 620.60 | 630.95 | 619.95 | 626.60 | 628.55 | 0.85 | 90,615.05 | 1,392,104 | 3.56 | 841,498 | 6.09 | 52.89 | 115 |
| 10 | 13-Aug | 618.25 | 629.30 | 617.15 | 621.30 | 624.96 | 0.73 | 89,848.60 | 1,318,633 | 3.38 | 751,633 | 5.44 | 46.97 | 103 |
| 11 | 12-Aug | 609.75 | 619.95 | 608.00 | 616.80 | 616.24 | 1.17 | 89,197.84 | 465,659 | 1.19 | 229,385 | 1.66 | 14.14 | 31 |
| 12 | 11-Aug | 611.05 | 611.50 | 602.30 | 609.65 | 606.67 | -0.07 | 88,163.85 | 661,745 | 1.69 | 379,777 | 2.75 | 23.04 | 53 |
| 13 | 08-Aug | 616.10 | 624.20 | 608.05 | 610.05 | 615.59 | -1.40 | 88,221.69 | 396,975 | 1.02 | 179,163 | 1.30 | 11.03 | 25 |
| 14 | 07-Aug | 618.00 | 620.35 | 597.00 | 618.70 | 616.30 | -0.11 | 89,472.60 | 494,731 | 1.27 | 267,203 | 1.93 | 16.47 | 37 |
| 15 | 06-Aug | 614.70 | 621.00 | 608.45 | 619.40 | 614.91 | 0.76 | 89,573.83 | 2,232,551 | 5.72 | 1,805,178 | 13.06 | 111.00 | 253 |
| 16 | 05-Aug | 609.05 | 615.80 | 604.05 | 614.75 | 610.02 | 0.53 | 88,901.38 | 404,117 | 1.03 | 138,171 | 1.00 | 8.43 | 19 |
| 17 | 04-Aug | 602.00 | 612.85 | 600.35 | 611.50 | 607.91 | 1.74 | 88,431.38 | 452,541 | 1.16 | 240,986 | 1.74 | 14.65 | 34 |
| 18 | 01-Aug | 616.20 | 616.40 | 599.00 | 601.05 | 603.73 | -2.42 | 86,920.17 | 597,063 | 1.53 | 341,979 | 2.48 | 20.65 | 48 |
| 19 | 31-Jul | 617.85 | 618.15 | 609.60 | 615.95 | 614.63 | -0.52 | 89,074.92 | 453,485 | 1.16 | 208,445 | 1.51 | 12.81 | 29 |
| 20 | 30-Jul | 619.80 | 622.70 | 613.60 | 619.15 | 619.31 | 0.45 | 89,537.68 | 579,816 | 1.48 | 337,888 | 2.45 | 20.93 | 47 |
| 21 | 29-Jul | 614.70 | 620.35 | 612.50 | 616.40 | 616.21 | 0.28 | 89,139.99 | 632,734 | 1.62 | 393,815 | 2.85 | 24.27 | 55 |
| 22 | 28-Jul | 618.70 | 624.70 | 613.25 | 614.70 | 618.82 | -0.65 | 88,894.15 | 421,140 | 1.08 | 220,673 | 1.60 | 13.66 | 31 |
| 23 | 25-Jul | 621.00 | 622.50 | 615.00 | 618.70 | 618.97 | -0.67 | 89,472.60 | 546,689 | 1.40 | 255,569 | 1.85 | 15.82 | 36 |
| 24 | 24-Jul | 628.90 | 633.00 | 622.20 | 622.85 | 625.43 | -0.96 | 90,072.75 | 746,393 | 1.91 | 490,779 | 3.55 | 30.69 | 69 |
| 25 | 23-Jul | 628.40 | 632.20 | 625.20 | 628.90 | 627.80 | 0.61 | 90,947.66 | 618,170 | 1.58 | 384,757 | 2.78 | 24.16 | 54 |
| 26 | 22-Jul | 636.90 | 637.90 | 623.60 | 625.10 | 627.39 | -1.54 | 90,398.13 | 1,458,438 | 3.73 | 858,852 | 6.22 | 53.88 | 120 |
| 27 | 21-Jul | 629.95 | 642.90 | 628.85 | 634.90 | 637.44 | 0.17 | 91,815.35 | 1,482,517 | 3.80 | 949,044 | 6.87 | 60.50 | 133 |
| 28 | 18-Jul | 644.00 | 645.45 | 632.00 | 633.80 | 637.32 | -1.42 | 91,656.27 | 1,142,535 | 2.93 | 698,141 | 5.05 | 44.49 | 98 |
| 29 | 17-Jul | 652.00 | 653.95 | 641.20 | 642.90 | 647.31 | -1.18 | 92,972.26 | 3,191,101 | 8.17 | 2,323,592 | 16.82 | 150.41 | 325 |
| 30 | 16-Jul | 665.00 | 665.00 | 642.40 | 650.60 | 652.10 | -2.84 | 94,085.79 | 5,298,097 | 13.57 | 3,003,391 | 21.74 | 195.85 | 420 |
| 31 | 15-Jul | 672.50 | 693.50 | 660.00 | 669.60 | 676.85 | -0.43 | 96,833.45 | 3,460,481 | 8.86 | 844,172 | 6.11 | 57.14 | 118 |
| 32 | 14-Jul | 658.10 | 674.00 | 654.75 | 672.50 | 666.17 | 1.79 | 97,252.83 | 967,098 | 2.48 | 565,147 | 4.09 | 37.65 | 79 |
| 33 | 11-Jul | 675.00 | 678.00 | 658.55 | 660.70 | 665.16 | -1.83 | 95,546.39 | 698,865 | 1.79 | 347,970 | 2.52 | 23.15 | 49 |
| 34 | 10-Jul | 684.00 | 685.75 | 662.85 | 673.05 | 673.02 | -1.07 | 97,332.37 | 1,376,200 | 3.52 | 544,963 | 3.94 | 36.68 | 76 |
| 35 | 09-Jul | 663.00 | 683.40 | 661.00 | 680.35 | 678.12 | 2.38 | 98,388.05 | 2,572,195 | 6.59 | 1,287,546 | 9.32 | 87.31 | 180 |
| 36 | 08-Jul | 668.00 | 669.00 | 659.00 | 664.55 | 664.08 | -0.23 | 96,103.15 | 895,084 | 2.29 | 464,469 | 3.36 | 30.84 | 65 |
| 37 | 07-Jul | 650.95 | 667.90 | 650.95 | 666.05 | 663.20 | 2.32 | 96,320.07 | 1,032,527 | 2.64 | 452,837 | 3.28 | 30.03 | 63 |
| 38 | 04-Jul | 645.45 | 659.40 | 645.45 | 650.95 | 650.82 | 1.73 | 94,136.40 | 2,629,729 | 6.73 | 1,615,479 | 11.69 | 105.14 | 226 |
| 39 | 03-Jul | 661.10 | 662.00 | 636.95 | 639.90 | 645.81 | -2.87 | 92,538.42 | 1,167,586 | 2.99 | 607,104 | 4.39 | 39.21 | 85 |
| 40 | 02-Jul | 659.25 | 662.90 | 655.70 | 658.80 | 659.23 | -0.30 | 95,271.62 | 768,602 | 1.97 | 501,522 | 3.63 | 33.06 | 70 |
| 41 | 01-Jul | 659.20 | 664.95 | 657.90 | 660.75 | 660.78 | 0.43 | 95,553.62 | 1,164,854 | 2.98 | 561,909 | 4.07 | 37.13 | 79 |
| 42 | 30-Jun | 651.00 | 659.00 | 643.50 | 657.90 | 655.11 | 1.55 | 95,141.47 | 1,858,056 | 4.76 | 953,915 | 6.90 | 62.49 | 134 |
| 43 | 27-Jun | 649.05 | 650.35 | 641.50 | 647.85 | 646.16 | 0.08 | 93,688.10 | 1,034,094 | 2.65 | 499,498 | 3.62 | 32.28 | 70 |
| 44 | 26-Jun | 636.95 | 650.70 | 635.20 | 647.30 | 646.04 | 1.99 | 93,608.56 | 2,816,846 | 7.21 | 1,679,384 | 12.15 | 108.49 | 235 |
| 45 | 25-Jun | 635.00 | 640.40 | 630.20 | 634.65 | 634.86 | 0.01 | 91,779.19 | 1,561,644 | 4.00 | 941,213 | 6.81 | 59.75 | 132 |
| 46 | 24-Jun | 631.50 | 641.65 | 629.50 | 634.60 | 635.95 | 0.99 | 91,771.96 | 1,111,676 | 2.85 | 641,945 | 4.65 | 40.82 | 90 |
| 47 | 23-Jun | 631.00 | 634.45 | 627.00 | 628.35 | 630.12 | -0.85 | 90,868.13 | 1,836,782 | 4.70 | 1,274,186 | 9.22 | 80.29 | 178 |
| 48 | 20-Jun | 623.00 | 640.00 | 621.10 | 633.75 | 633.85 | 1.67 | 91,649.04 | 1,535,398 | 3.93 | 1,017,876 | 7.37 | 64.52 | 143 |
| 49 | 19-Jun | 629.50 | 640.00 | 621.10 | 623.35 | 626.42 | -1.28 | 90,145.06 | 540,121 | 1.38 | 292,792 | 2.12 | 18.34 | 41 |
| 50 | 18-Jun | 637.10 | 638.30 | 625.60 | 631.45 | 630.91 | -1.38 | 91,316.43 | 810,195 | 2.07 | 447,193 | 3.24 | 28.21 | 63 |
| 51 | 17-Jun | 639.70 | 644.00 | 635.65 | 640.30 | 640.14 | 0.24 | 92,596.26 | 844,307 | 2.16 | 481,508 | 3.48 | 30.82 | 67 |
| 52 | 16-Jun | 629.50 | 641.25 | 625.70 | 638.75 | 635.27 | 1.47 | 92,372.11 | 774,695 | 1.98 | 426,762 | 3.09 | 27.11 | 60 |
| 53 | 13-Jun | 627.00 | 630.75 | 620.85 | 629.50 | 625.87 | -0.34 | 91,034.43 | 427,999 | 1.10 | 207,355 | 1.50 | 12.98 | 29 |
| 54 | 12-Jun | 644.00 | 645.60 | 630.20 | 631.65 | 635.33 | -1.64 | 91,345.35 | 580,998 | 1.49 | 261,753 | 1.89 | 16.63 | 37 |
| 55 | 11-Jun | 640.00 | 647.50 | 637.30 | 642.20 | 642.55 | 0.73 | 92,871.03 | 813,324 | 2.08 | 443,814 | 3.21 | 28.52 | 62 |
| 56 | 10-Jun | 638.90 | 643.00 | 628.70 | 637.55 | 637.72 | 0.00 | 92,198.57 | 1,083,060 | 2.77 | 637,174 | 4.61 | 40.63 | 89 |
| 57 | 09-Jun | 634.50 | 640.95 | 629.25 | 637.55 | 634.57 | 0.24 | 92,198.57 | 1,269,615 | 3.25 | 632,645 | 4.58 | 40.15 | 89 |
| 58 | 06-Jun | 637.90 | 642.95 | 632.35 | 636.05 | 636.93 | -0.29 | 91,981.65 | 456,497 | 1.17 | 219,650 | 1.59 | 13.99 | 31 |
| 59 | 05-Jun | 645.80 | 645.80 | 634.60 | 637.90 | 638.34 | -0.89 | 92,249.19 | 489,984 | 1.25 | 263,988 | 1.91 | 16.85 | 37 |
| 60 | 04-Jun | 637.00 | 645.95 | 636.35 | 643.60 | 642.11 | 0.42 | 93,073.49 | 538,752 | 1.38 | 313,639 | 2.27 | 20.14 | 44 |
| 61 | 03-Jun | 661.20 | 666.40 | 637.75 | 640.90 | 644.68 | -3.50 | 92,683.03 | 1,498,807 | 3.84 | 765,122 | 5.54 | 49.33 | 107 |
| 62 | 02-Jun | 665.60 | 673.90 | 659.60 | 664.15 | 667.05 | 0.26 | 96,045.30 | 978,907 | 2.51 | 559,984 | 4.05 | 37.35 | 78 |
| 63 | 30-May | 666.20 | 670.00 | 660.40 | 662.40 | 662.77 | -0.91 | 95,792.23 | 1,957,768 | 5.01 | 1,492,789 | 10.80 | 98.94 | 209 |
| 64 | 29-May | 661.30 | 676.65 | 661.30 | 668.45 | 668.32 | 1.59 | 96,667.14 | 2,000,745 | 5.12 | 1,033,229 | 7.48 | 69.05 | 145 |
| 65 | 28-May | 654.05 | 661.70 | 650.20 | 658.00 | 657.27 | 0.87 | 95,155.00 | 853,125 | 2.18 | 364,159 | 2.64 | 23.94 | 51 |
| 66 | 27-May | 648.20 | 654.90 | 643.85 | 652.35 | 649.88 | 0.36 | 94,338.86 | 474,686 | 1.22 | 238,352 | 1.73 | 15.49 | 33 |
| 67 | 26-May | 649.95 | 655.65 | 643.15 | 650.00 | 648.72 | 1.21 | 93,999.00 | 1,743,631 | 4.47 | 880,803 | 6.37 | 57.14 | 123 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL