Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: LICI, Life Insurance Corporation Of India, INE0J1Y01017, Listing: 17-May-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 1,222.0 Mkt_Cap Category: Large-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 575 High52 Date: 01-Aug-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 10 Low52 Price: 715.3 Barrier: -; Drift%: -
Basic Industry: Life Insurance Total Equity: 6,324,997,701 Low52 Date: 03-Mar-2025 SHP: 96.5 / 0.07 / 1.26 / 2.15
Q M W D
Trend Indicator
Float14: 0.46
High/Low Price Quarter: 917.9 / 715.3 Month: 815.45 / 715.3 Week: 815.45 / 780.05 Day: 819.0 / 803.7 Float67: 0.34
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 808.00 819.00 803.70 815.30 812.89 0.54 515,677.06 865,788 1.19 415,098 1.26 33.74 0.31
2 02-Apr 798.00 812.40 787.00 810.95 801.95 1.65 512,925.69 1,410,244 1.94 539,613 1.64 43.27 0.40
3 01-Apr 795.00 806.00 792.10 797.75 799.96 -0.21 504,576.69 726,877 1.00 329,230 1.00 26.34 0.24
4 28-Mar 799.00 815.45 794.50 799.40 805.69 -0.22 505,620.32 1,786,482 2.46 700,955 2.13 56.48 0.52
5 27-Mar 781.00 805.95 780.05 801.15 793.79 1.82 506,727.19 1,980,683 2.72 972,818 2.95 77.22 0.72
6 26-Mar 793.05 798.35 785.05 786.85 791.90 -0.32 497,682.44 1,205,126 1.66 632,768 1.92 50.11 0.47
7 25-Mar 806.30 806.30 785.55 789.40 795.86 -1.39 499,295.32 1,205,481 1.66 583,526 1.77 46.44 0.43
8 24-Mar 794.80 807.95 789.00 800.55 799.67 1.16 506,347.69 1,521,477 2.09 672,587 2.04 53.78 0.49
9 21-Mar 784.60 793.95 779.50 791.35 788.96 1.52 500,528.69 1,421,811 1.96 569,842 1.73 44.96 0.42
10 20-Mar 775.00 782.55 770.00 779.50 777.62 0.35 493,033.57 1,227,224 1.69 516,069 1.57 40.13 0.38
11 19-Mar 762.40 780.75 760.20 776.75 771.99 2.55 491,294.20 1,463,331 2.01 648,916 1.97 50.10 0.48
12 18-Mar 748.85 759.00 747.55 757.40 754.00 1.61 479,055.33 1,551,963 2.14 925,370 2.81 69.00 0.68
13 17-Mar 741.65 748.85 737.70 745.40 744.17 0.71 471,465.33 987,412 1.36 547,619 1.66 40.75 0.40
14 13-Mar 745.00 751.90 734.60 740.15 743.17 -0.58 468,144.70 1,311,951 1.80 676,771 2.06 50.30 0.50
15 12-Mar 760.00 761.65 731.40 744.50 744.15 -1.29 470,896.08 1,083,297 1.49 446,927 1.36 33.26 0.33
16 11-Mar 745.10 761.00 742.60 754.25 753.75 0.29 477,062.95 1,243,675 1.71 673,261 2.04 50.75 0.50
17 10-Mar 764.00 768.15 748.00 752.05 759.21 -1.45 475,671.45 773,461 1.06 400,187 1.22 30.38 0.29
18 07-Mar 765.00 772.25 758.50 763.15 765.10 -0.48 482,692.20 760,968 1.05 332,810 1.01 25.46 0.24
19 06-Mar 768.00 770.00 760.05 766.80 765.22 0.66 485,000.82 856,309 1.18 381,161 1.16 29.17 0.28
20 05-Mar 735.70 763.00 735.70 761.80 754.58 3.90 481,838.32 1,126,619 1.55 466,624 1.42 35.21 0.34
21 04-Mar 727.55 738.50 723.20 733.20 733.65 0.55 463,748.83 840,575 1.16 344,389 1.05 25.27 0.25
22 03-Mar 741.00 748.20 715.30 729.20 728.42 -1.53 461,218.83 1,583,826 2.18 513,966 1.56 37.44 0.38
23 28-Feb 738.95 743.00 727.55 740.50 737.06 -0.08 468,366.08 1,658,144 2.28 662,541 2.01 48.83 0.49
24 27-Feb 757.00 759.00 739.40 741.10 747.48 -2.04 468,745.58 1,197,719 1.65 376,138 1.14 28.12 0.28
25 25-Feb 771.05 778.15 754.10 756.55 761.48 -2.43 478,517.70 1,068,103 1.47 398,303 1.21 30.33 0.29
26 24-Feb 775.00 780.00 771.05 775.40 775.42 -0.70 490,440.32 614,436 0.85 199,803 0.61 15.49 0.15
27 21-Feb 776.50 785.70 774.20 780.90 780.79 0.57 493,919.07 965,646 1.33 308,874 0.94 24.12 0.23
28 20-Feb 763.45 778.50 762.00 776.50 772.02 1.64 491,136.07 1,003,547 1.38 394,164 1.20 30.43 0.29
29 19-Feb 754.05 771.85 746.15 764.00 764.51 0.67 483,229.00 855,159 1.18 287,684 0.87 21.99 0.21
30 18-Feb 765.15 772.80 756.00 758.95 762.48 -0.81 480,035.70 886,367 1.22 316,722 0.96 24.15 0.23
31 17-Feb 759.10 769.65 744.95 765.15 757.68 0.80 483,957.20 1,487,219 2.05 501,096 1.52 37.97 0.37
32 14-Feb 786.00 788.35 755.05 759.10 765.69 -3.27 480,130.58 1,539,217 2.12 529,097 1.61 40.51 0.39
33 13-Feb 780.00 793.85 780.00 784.80 787.82 0.31 496,385.82 911,513 1.25 355,720 1.08 28.02 0.26
34 12-Feb 801.30 801.30 775.80 782.40 785.84 -2.18 494,867.82 1,636,244 2.25 407,758 1.24 32.04 0.30
35 11-Feb 814.00 814.15 790.20 799.80 797.77 -1.12 505,873.32 1,442,861 1.99 431,292 1.31 34.41 0.32
36 10-Feb 814.00 824.80 806.35 808.90 813.45 -0.88 511,629.06 1,907,216 2.62 550,603 1.67 44.79 0.40
37 07-Feb 834.40 835.95 809.15 816.10 818.96 -1.53 516,183.06 1,360,842 1.87 438,103 1.33 35.88 0.32
38 06-Feb 842.65 844.00 826.80 828.80 833.02 -1.64 524,215.81 614,796 0.85 265,540 0.81 22.12 0.20
39 05-Feb 837.00 848.80 833.85 842.65 843.33 0.98 532,975.93 839,048 1.15 321,710 0.98 27.13 0.24
40 04-Feb 835.00 839.45 830.60 834.50 834.68 0.52 527,821.06 587,330 0.81 237,218 0.72 19.80 0.17
41 03-Feb 844.00 844.00 820.10 830.15 829.96 -2.13 525,069.68 948,970 1.31 257,209 0.78 21.35 0.19
42 01-Feb 846.00 869.40 824.20 848.20 852.57 0.33 536,486.30 1,890,501 2.60 327,757 1.00 27.94 0.24
43 31-Jan 827.00 846.45 824.20 845.45 840.81 2.49 534,746.93 885,919 1.22 328,135 1.00 27.59 0.24
44 30-Jan 830.00 836.65 820.10 824.90 827.82 -0.40 521,749.06 759,283 1.04 313,193 0.95 25.93 0.23
45 29-Jan 824.40 835.55 820.25 828.20 830.23 1.17 523,836.31 939,222 1.29 221,266 0.67 18.37 0.16
46 28-Jan 816.15 825.95 805.00 818.65 816.83 1.19 517,795.94 1,267,694 1.74 429,431 1.30 35.08 0.32
47 27-Jan 820.60 821.00 807.45 809.05 812.64 -1.49 511,723.94 711,008 0.98 292,317 0.89 23.75 0.21
48 24-Jan 839.50 839.90 820.00 821.25 827.85 -1.91 519,440.44 529,524 0.73 219,894 0.67 18.20 0.16
49 23-Jan 828.50 840.90 824.50 837.25 835.67 1.04 529,560.43 713,322 0.98 252,013 0.77 21.06 0.19
50 22-Jan 841.70 843.45 818.70 828.55 827.55 -1.09 524,057.68 925,304 1.27 318,050 0.97 26.32 0.23
51 21-Jan 860.00 863.80 835.50 837.55 846.44 -2.56 529,750.18 822,668 1.13 267,819 0.81 22.67 0.20
52 20-Jan 859.90 865.00 855.00 859.00 860.66 0.48 543,317.00 648,046 0.89 207,046 0.63 17.82 0.15
53 17-Jan 845.90 858.95 844.55 854.90 853.87 1.23 540,724.05 772,593 1.06 287,042 0.87 24.51 0.21
54 16-Jan 837.20 856.00 837.20 844.35 848.16 0.98 534,051.18 1,504,145 2.07 523,401 1.59 44.39 0.38
55 15-Jan 833.00 838.00 818.50 836.05 829.28 1.27 528,801.43 984,158 1.35 388,754 1.18 32.24 0.29
56 14-Jan 815.00 827.75 806.85 825.40 817.73 1.99 522,065.31 879,737 1.21 326,395 0.99 26.69 0.24
57 13-Jan 830.00 836.85 807.50 808.95 823.13 -3.78 511,660.69 1,715,367 2.36 688,561 2.09 56.68 0.51
58 10-Jan 845.00 852.00 835.85 839.50 842.94 -0.43 530,983.56 1,098,164 1.51 431,814 1.31 36.40 0.32
59 09-Jan 872.00 873.90 839.70 843.10 852.61 -3.06 533,260.56 1,486,683 2.05 769,528 2.34 65.61 0.57
60 08-Jan 877.00 878.85 867.50 868.90 870.65 -0.86 549,579.05 762,531 1.05 275,677 0.84 24.00 0.20
61 07-Jan 877.90 885.00 861.15 876.40 873.30 0.06 554,322.80 1,323,119 1.82 348,838 1.06 30.46 0.26
62 06-Jan 908.40 909.90 872.10 875.85 884.38 -3.72 553,974.92 1,060,694 1.46 522,300 1.59 46.19 0.38
63 03-Jan 904.00 917.90 902.35 908.40 909.28 0.67 574,562.79 889,032 1.22 340,807 1.04 30.99 0.25
64 02-Jan 898.00 904.50 896.05 902.35 900.82 0.66 570,736.17 601,073 0.83 236,894 0.72 21.34 0.17
65 01-Jan 896.00 898.30 890.00 896.40 895.01 0.49 566,972.79 524,731 0.72 182,733 0.56 16.35 0.13
66 31-Dec 903.00 903.00 883.10 892.00 889.42 -1.50 564,189.00 1,282,443 1.76 521,212 1.58 46.36 0.38
67 30-Dec 891.75 928.90 878.45 905.40 900.70 2.03 572,665.29 3,192,145 4.39 2,166,339 6.58 195.12 1.59

Similar Stocks: HDFCLIFE    ICICIPRULI    LICI    SBILIFE    MFSL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com