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: 793.2; Drift%: 6.21
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 / 0.1 / 1.27 / 2.13
Q M W D
Trend Indicator
Float14: 0.39
High/Low Price Quarter: 917.9 / 715.3 Month: 815.45 / 715.3 Week: 861.8 / 801.15 Day: 853.05 / 840.0 Float67: 0.35
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 851.00 853.05 840.00 845.70 845.47 -0.95 534,905.06 645,750 1.23 263,298 1.27 22.26 0.20
2 21-May 850.05 857.80 847.05 853.80 852.96 0.36 540,028.30 760,171 1.45 266,929 1.29 22.77 0.20
3 20-May 856.00 873.00 847.65 850.70 862.08 -0.51 538,067.55 1,403,194 2.67 489,805 2.36 42.23 0.36
4 19-May 857.00 865.65 853.30 855.05 859.54 -0.23 540,818.93 1,054,285 2.01 460,586 2.22 39.59 0.34
5 16-May 843.00 861.80 839.05 857.00 854.72 1.99 542,052.00 1,998,055 3.81 865,058 4.17 73.94 0.64
6 15-May 822.25 842.40 819.75 840.30 833.97 2.20 531,489.56 1,242,668 2.37 642,100 3.09 53.55 0.48
7 14-May 826.40 839.70 820.40 822.20 829.03 -0.51 520,041.31 1,200,489 2.29 469,403 2.26 38.91 0.35
8 13-May 815.50 832.00 812.95 826.40 824.86 1.34 522,697.81 1,188,986 2.26 461,230 2.22 38.05 0.34
9 12-May 801.75 816.90 801.15 815.45 810.39 3.62 515,771.94 1,387,327 2.64 676,655 3.26 54.84 0.50
10 09-May 760.00 789.40 760.00 786.95 780.19 0.65 497,745.69 1,109,279 2.11 446,994 2.15 34.87 0.33
11 08-May 788.00 797.85 778.00 781.85 789.04 -0.52 494,519.95 1,013,336 1.93 398,378 1.92 31.43 0.30
12 07-May 775.00 790.55 774.15 785.95 783.85 0.20 497,113.19 1,513,760 2.88 827,097 3.98 64.83 0.61
13 06-May 817.45 819.70 782.35 784.35 795.64 -4.05 496,101.19 1,273,946 2.43 609,880 2.94 48.52 0.45
14 05-May 793.20 820.80 793.20 817.45 811.85 3.18 517,036.94 1,165,457 2.22 488,859 2.35 39.69 0.36
15 02-May 793.75 806.10 790.30 792.25 798.10 -0.44 501,097.94 706,436 1.35 245,269 1.18 19.57 0.18
16 30-Apr 799.95 808.75 790.00 795.75 802.27 -0.58 503,311.69 798,645 1.52 336,663 1.62 27.01 0.25
17 29-Apr 805.00 814.20 798.15 800.40 805.58 -0.41 506,252.82 670,267 1.28 293,648 1.41 23.66 0.22
18 28-Apr 790.00 807.00 787.20 803.70 800.72 1.58 508,340.07 874,157 1.67 407,056 1.96 32.59 0.30
19 25-Apr 819.00 829.00 787.70 791.20 800.21 -2.93 500,433.82 1,202,841 2.29 431,519 2.08 34.53 0.32
20 24-Apr 816.50 824.50 812.80 815.10 817.67 -0.68 515,550.56 535,849 1.02 211,767 1.02 17.32 0.16
21 23-Apr 823.00 826.95 809.05 820.65 817.28 -0.09 519,060.94 942,633 1.80 288,286 1.39 23.56 0.21
22 22-Apr 820.00 827.40 813.65 821.40 822.54 0.48 519,535.31 793,714 1.51 318,980 1.54 26.24 0.24
23 21-Apr 804.00 825.90 802.75 817.50 817.47 1.78 517,068.56 1,216,066 2.32 476,870 2.30 38.98 0.35
24 17-Apr 799.95 806.75 792.35 803.20 800.96 0.70 508,023.82 957,520 1.82 421,721 2.03 33.78 0.31
25 16-Apr 784.00 799.40 783.50 797.65 794.04 1.70 504,513.44 1,072,958 2.04 487,765 2.35 38.73 0.36
26 15-Apr 779.00 787.35 777.50 784.30 783.16 1.72 496,069.57 673,645 1.28 365,491 1.76 28.62 0.27
27 11-Apr 791.00 792.00 768.00 771.05 775.38 0.44 487,688.95 776,497 1.48 383,982 1.85 29.77 0.28
28 09-Apr 781.05 782.00 767.00 767.70 772.38 -2.18 485,570.07 524,963 1.00 229,381 1.10 17.72 0.17
29 08-Apr 783.00 786.00 771.10 784.80 780.76 2.29 496,385.82 594,843 1.13 207,652 1.00 16.21 0.15
30 07-Apr 745.00 772.90 742.80 767.20 760.47 -3.15 485,253.82 1,187,822 2.26 459,929 2.21 34.98 0.34
31 04-Apr 815.35 817.80 786.50 792.15 798.22 -2.84 501,034.69 1,130,431 2.15 516,391 2.49 41.22 0.38
32 03-Apr 808.00 819.00 803.70 815.30 812.89 0.54 515,677.06 865,788 1.65 415,098 2.00 33.74 0.31
33 02-Apr 798.00 812.40 787.00 810.95 801.95 1.65 512,925.69 1,410,244 2.69 539,613 2.60 43.27 0.40
34 01-Apr 795.00 806.00 792.10 797.75 799.96 -0.21 504,576.69 726,877 1.38 329,230 1.59 26.34 0.24
35 28-Mar 799.00 815.45 794.50 799.40 805.69 -0.22 505,620.32 1,786,482 3.40 700,955 3.38 56.48 0.52
36 27-Mar 781.00 805.95 780.05 801.15 793.79 1.82 506,727.19 1,980,683 3.77 972,818 4.68 77.22 0.72
37 26-Mar 793.05 798.35 785.05 786.85 791.90 -0.32 497,682.44 1,205,126 2.30 632,768 3.05 50.11 0.47
38 25-Mar 806.30 806.30 785.55 789.40 795.86 -1.39 499,295.32 1,205,481 2.30 583,526 2.81 46.44 0.43
39 24-Mar 794.80 807.95 789.00 800.55 799.67 1.16 506,347.69 1,521,477 2.90 672,587 3.24 53.78 0.49
40 21-Mar 784.60 793.95 779.50 791.35 788.96 1.52 500,528.69 1,421,811 2.71 569,842 2.74 44.96 0.42
41 20-Mar 775.00 782.55 770.00 779.50 777.62 0.35 493,033.57 1,227,224 2.34 516,069 2.49 40.13 0.38
42 19-Mar 762.40 780.75 760.20 776.75 771.99 2.55 491,294.20 1,463,331 2.79 648,916 3.13 50.10 0.48
43 18-Mar 748.85 759.00 747.55 757.40 754.00 1.61 479,055.33 1,551,963 2.96 925,370 4.46 69.00 0.68
44 17-Mar 741.65 748.85 737.70 745.40 744.17 0.71 471,465.33 987,412 1.88 547,619 2.64 40.75 0.40
45 13-Mar 745.00 751.90 734.60 740.15 743.17 -0.58 468,144.70 1,311,951 2.50 676,771 3.26 50.30 0.50
46 12-Mar 760.00 761.65 731.40 744.50 744.15 -1.29 470,896.08 1,083,297 2.06 446,927 2.15 33.26 0.33
47 11-Mar 745.10 761.00 742.60 754.25 753.75 0.29 477,062.95 1,243,675 2.37 673,261 3.24 50.75 0.50
48 10-Mar 764.00 768.15 748.00 752.05 759.21 -1.45 475,671.45 773,461 1.47 400,187 1.93 30.38 0.29
49 07-Mar 765.00 772.25 758.50 763.15 765.10 -0.48 482,692.20 760,968 1.45 332,810 1.60 25.46 0.24
50 06-Mar 768.00 770.00 760.05 766.80 765.22 0.66 485,000.82 856,309 1.63 381,161 1.84 29.17 0.28
51 05-Mar 735.70 763.00 735.70 761.80 754.58 3.90 481,838.32 1,126,619 2.15 466,624 2.25 35.21 0.34
52 04-Mar 727.55 738.50 723.20 733.20 733.65 0.55 463,748.83 840,575 1.60 344,389 1.66 25.27 0.25
53 03-Mar 741.00 748.20 715.30 729.20 728.42 -1.53 461,218.83 1,583,826 3.02 513,966 2.48 37.44 0.38
54 28-Feb 738.95 743.00 727.55 740.50 737.06 -0.08 468,366.08 1,658,144 3.16 662,541 3.19 48.83 0.49
55 27-Feb 757.00 759.00 739.40 741.10 747.48 -2.04 468,745.58 1,197,719 2.28 376,138 1.81 28.12 0.28
56 25-Feb 771.05 778.15 754.10 756.55 761.48 -2.43 478,517.70 1,068,103 2.03 398,303 1.92 30.33 0.29
57 24-Feb 775.00 780.00 771.05 775.40 775.42 -0.70 490,440.32 614,436 1.17 199,803 0.96 15.49 0.15
58 21-Feb 776.50 785.70 774.20 780.90 780.79 0.57 493,919.07 965,646 1.84 308,874 1.49 24.12 0.23
59 20-Feb 763.45 778.50 762.00 776.50 772.02 1.64 491,136.07 1,003,547 1.91 394,164 1.90 30.43 0.29
60 19-Feb 754.05 771.85 746.15 764.00 764.51 0.67 483,229.00 855,159 1.63 287,684 1.39 21.99 0.21
61 18-Feb 765.15 772.80 756.00 758.95 762.48 -0.81 480,035.70 886,367 1.69 316,722 1.53 24.15 0.23
62 17-Feb 759.10 769.65 744.95 765.15 757.68 0.80 483,957.20 1,487,219 2.83 501,096 2.41 37.97 0.37
63 14-Feb 786.00 788.35 755.05 759.10 765.69 -3.27 480,130.58 1,539,217 2.93 529,097 2.55 40.51 0.39
64 13-Feb 780.00 793.85 780.00 784.80 787.82 0.31 496,385.82 911,513 1.74 355,720 1.71 28.02 0.26
65 12-Feb 801.30 801.30 775.80 782.40 785.84 -2.18 494,867.82 1,636,244 3.12 407,758 1.96 32.04 0.30
66 11-Feb 814.00 814.15 790.20 799.80 797.77 -1.12 505,873.32 1,442,861 2.75 431,292 2.08 34.41 0.32
67 10-Feb 814.00 824.80 806.35 808.90 813.45 -0.88 511,629.06 1,907,216 3.63 550,603 2.65 44.79 0.40

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