| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 980.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 575 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 775.34 | Low52 Price: 721.5 | Barrier: 758.05; Drift%: -2.0 |
| Basic Industry: Life Insurance | Total Equity: 6,324,997,701 | Low52 Date: 02-Apr-2026 | SHP: 96.5 / 0.2 / 1.33 / 1.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 66 | ||||
| High/Low Price | Quarter: 917.9 / 715.3 | Month: 899.85 / 835.8 | Week: 896.5 / 845.0 | Day: 745.05 / 733.0 | Sis67: 45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 745.00 | 745.05 | 733.00 | 743.20 | 739.85 | -0.23 | 470,073.83 | 894,360 | 3.71 | 394,813 | 2.97 | 29.21 | 32 |
| 2 | 06-Apr | 736.00 | 747.00 | 727.40 | 744.95 | 739.02 | 1.37 | 471,180.70 | 1,095,521 | 4.55 | 375,961 | 2.83 | 27.78 | 30 |
| 3 | 02-Apr | 738.00 | 738.00 | 721.50 | 734.85 | 729.33 | -1.49 | 464,792.46 | 1,574,617 | 6.54 | 558,159 | 4.20 | 40.71 | 45 |
| 4 | 01-Apr | 745.00 | 758.05 | 736.55 | 746.00 | 748.33 | 2.80 | 471,844.00 | 1,461,768 | 6.07 | 682,423 | 5.13 | 51.07 | 55 |
| 5 | 30-Mar | 760.00 | 760.05 | 722.65 | 725.65 | 732.74 | -5.22 | 458,973.46 | 3,174,107 | 13.17 | 1,440,572 | 10.83 | 105.56 | 116 |
| 6 | 27-Mar | 775.00 | 775.00 | 760.10 | 765.65 | 766.28 | -1.98 | 484,273.45 | 5,677,064 | 23.56 | 3,798,464 | 28.57 | 291.07 | 306 |
| 7 | 25-Mar | 764.00 | 784.65 | 763.55 | 781.10 | 779.66 | 2.95 | 494,045.57 | 1,231,067 | 5.11 | 662,114 | 4.98 | 51.62 | 53 |
| 8 | 24-Mar | 758.75 | 763.00 | 740.40 | 758.70 | 754.88 | 2.53 | 479,877.58 | 1,027,852 | 4.27 | 445,218 | 3.35 | 33.61 | 36 |
| 9 | 23-Mar | 766.00 | 768.90 | 737.05 | 740.00 | 749.41 | -4.73 | 468,049.00 | 1,315,501 | 5.46 | 620,746 | 4.67 | 46.52 | 50 |
| 10 | 20-Mar | 774.00 | 779.45 | 769.85 | 776.75 | 774.87 | 1.40 | 491,294.20 | 1,045,598 | 4.34 | 535,628 | 4.03 | 41.50 | 43 |
| 11 | 19-Mar | 774.00 | 777.90 | 762.50 | 766.05 | 769.93 | -2.52 | 484,526.45 | 921,961 | 3.83 | 478,813 | 3.60 | 36.87 | 39 |
| 12 | 18-Mar | 779.95 | 790.00 | 777.90 | 785.85 | 785.44 | 1.04 | 497,049.94 | 1,164,183 | 4.83 | 610,073 | 4.59 | 47.92 | 49 |
| 13 | 17-Mar | 780.95 | 782.45 | 775.35 | 777.75 | 778.72 | 0.05 | 491,926.70 | 692,999 | 2.88 | 339,159 | 2.55 | 26.41 | 27 |
| 14 | 16-Mar | 770.00 | 784.90 | 759.10 | 777.35 | 771.24 | 0.60 | 491,673.70 | 1,221,306 | 5.07 | 505,826 | 3.80 | 39.01 | 41 |
| 15 | 13-Mar | 793.00 | 798.00 | 770.10 | 772.70 | 780.73 | -3.01 | 488,732.57 | 1,249,784 | 5.19 | 644,148 | 4.84 | 50.29 | 52 |
| 16 | 12-Mar | 799.90 | 808.00 | 791.55 | 796.65 | 797.74 | -0.72 | 503,880.94 | 755,710 | 3.14 | 311,044 | 2.34 | 24.81 | 25 |
| 17 | 11-Mar | 821.00 | 827.40 | 800.10 | 802.40 | 812.60 | -2.31 | 507,517.82 | 704,252 | 2.92 | 360,763 | 2.71 | 29.32 | 29 |
| 18 | 10-Mar | 815.15 | 824.80 | 807.75 | 821.40 | 817.02 | 1.99 | 519,535.31 | 1,028,794 | 4.27 | 538,695 | 4.05 | 44.01 | 43 |
| 19 | 09-Mar | 807.00 | 813.05 | 793.20 | 805.40 | 799.22 | -2.06 | 509,415.31 | 1,402,162 | 5.82 | 696,833 | 5.24 | 55.69 | 56 |
| 20 | 06-Mar | 831.00 | 834.80 | 820.40 | 822.30 | 827.42 | -1.28 | 520,104.56 | 717,210 | 2.98 | 450,297 | 3.39 | 37.26 | 36 |
| 21 | 05-Mar | 831.00 | 839.95 | 822.90 | 832.95 | 827.80 | 0.59 | 526,840.68 | 1,103,850 | 4.58 | 547,659 | 4.12 | 45.34 | 44 |
| 22 | 04-Mar | 823.10 | 832.45 | 818.00 | 828.05 | 825.91 | -1.65 | 523,741.43 | 1,210,336 | 5.02 | 637,554 | 4.80 | 52.66 | 51 |
| 23 | 02-Mar | 824.00 | 845.00 | 822.15 | 841.95 | 837.34 | -0.88 | 532,533.18 | 1,333,185 | 5.53 | 681,581 | 5.13 | 57.07 | 55 |
| 24 | 27-Feb | 870.75 | 870.75 | 845.00 | 849.40 | 854.08 | -2.46 | 537,245.30 | 1,088,524 | 4.52 | 506,933 | 3.81 | 43.30 | 41 |
| 25 | 26-Feb | 876.00 | 879.00 | 865.25 | 870.85 | 871.59 | -0.46 | 550,812.42 | 740,587 | 3.07 | 346,573 | 2.61 | 30.21 | 28 |
| 26 | 25-Feb | 887.00 | 896.50 | 872.60 | 874.85 | 881.49 | -0.81 | 553,342.42 | 1,353,348 | 5.62 | 722,222 | 5.43 | 63.66 | 58 |
| 27 | 24-Feb | 882.00 | 886.00 | 872.00 | 882.00 | 879.64 | -0.14 | 557,864.00 | 1,383,677 | 5.74 | 656,857 | 4.94 | 57.78 | 53 |
| 28 | 23-Feb | 876.00 | 885.80 | 873.65 | 883.25 | 881.74 | 1.14 | 558,655.42 | 1,075,333 | 4.46 | 448,444 | 3.37 | 39.54 | 36 |
| 29 | 20-Feb | 864.25 | 877.00 | 861.70 | 873.30 | 871.00 | 1.05 | 552,362.05 | 530,127 | 2.20 | 209,827 | 1.58 | 18.00 | 17 |
| 30 | 19-Feb | 878.70 | 882.50 | 860.95 | 864.25 | 871.55 | -1.64 | 546,637.93 | 611,883 | 2.54 | 240,948 | 1.81 | 21.00 | 19 |
| 31 | 18-Feb | 875.60 | 880.90 | 870.75 | 878.70 | 876.45 | 0.53 | 555,777.55 | 550,252 | 2.28 | 234,652 | 1.76 | 20.57 | 19 |
| 32 | 17-Feb | 868.80 | 879.50 | 864.05 | 874.10 | 873.85 | 0.57 | 552,868.05 | 672,532 | 2.79 | 296,919 | 2.23 | 25.95 | 24 |
| 33 | 16-Feb | 862.40 | 870.85 | 853.55 | 869.15 | 860.94 | 0.78 | 549,737.18 | 716,917 | 2.98 | 236,552 | 1.78 | 20.37 | 19 |
| 34 | 13-Feb | 872.40 | 877.00 | 856.20 | 862.40 | 867.96 | -2.11 | 545,467.80 | 875,027 | 3.63 | 406,933 | 3.06 | 35.32 | 33 |
| 35 | 12-Feb | 876.45 | 882.30 | 872.00 | 880.95 | 878.70 | 0.65 | 557,200.67 | 1,155,429 | 4.80 | 696,006 | 5.23 | 61.16 | 56 |
| 36 | 11-Feb | 881.00 | 886.95 | 865.05 | 875.30 | 874.30 | -1.84 | 553,627.05 | 2,030,353 | 8.43 | 702,665 | 5.28 | 61.43 | 57 |
| 37 | 10-Feb | 899.00 | 902.80 | 888.70 | 891.70 | 893.15 | -0.42 | 564,000.04 | 1,107,801 | 4.60 | 485,848 | 3.65 | 43.39 | 39 |
| 38 | 09-Feb | 901.95 | 908.00 | 884.25 | 895.45 | 894.99 | -0.71 | 566,371.92 | 2,324,112 | 9.65 | 608,081 | 4.57 | 54.42 | 49 |
| 39 | 06-Feb | 847.45 | 907.50 | 847.45 | 901.85 | 895.55 | 7.40 | 570,419.92 | 15,819,930 | 65.66 | 2,525,389 | 18.99 | 226.16 | 197 |
| 40 | 05-Feb | 835.50 | 842.00 | 831.45 | 839.75 | 836.34 | 0.53 | 531,141.68 | 672,395 | 2.79 | 249,491 | 1.88 | 20.87 | 19 |
| 41 | 04-Feb | 840.00 | 841.35 | 830.80 | 835.30 | 834.78 | -0.36 | 528,327.06 | 618,121 | 2.57 | 264,326 | 1.99 | 22.07 | 21 |
| 42 | 03-Feb | 823.00 | 843.00 | 822.25 | 838.30 | 836.27 | 4.51 | 530,224.56 | 2,206,568 | 9.16 | 1,144,493 | 8.61 | 95.71 | 89 |
| 43 | 02-Feb | 800.00 | 807.00 | 788.45 | 802.15 | 796.31 | 0.39 | 507,359.69 | 1,065,452 | 4.42 | 453,479 | 3.41 | 36.11 | 35 |
| 44 | 01-Feb | 830.65 | 830.65 | 795.80 | 799.00 | 809.86 | -3.09 | 505,367.00 | 842,930 | 3.50 | 327,718 | 2.46 | 26.54 | 26 |
| 45 | 30-Jan | 816.90 | 834.90 | 813.20 | 824.50 | 820.07 | 0.43 | 521,496.06 | 719,862 | 2.99 | 385,636 | 2.90 | 31.62 | 30 |
| 46 | 29-Jan | 822.05 | 827.05 | 816.30 | 821.00 | 821.55 | -0.14 | 519,282.00 | 530,854 | 2.20 | 281,286 | 2.12 | 23.11 | 22 |
| 47 | 28-Jan | 808.90 | 825.00 | 808.70 | 822.15 | 817.18 | 1.78 | 520,009.69 | 633,767 | 2.63 | 262,986 | 1.98 | 21.49 | 20 |
| 48 | 27-Jan | 804.90 | 810.00 | 797.65 | 807.80 | 805.18 | 0.67 | 510,933.31 | 960,994 | 3.99 | 422,708 | 3.18 | 34.04 | 33 |
| 49 | 23-Jan | 821.95 | 827.30 | 800.10 | 802.45 | 813.18 | -2.06 | 507,549.44 | 777,229 | 3.23 | 371,078 | 2.79 | 30.18 | 29 |
| 50 | 22-Jan | 810.70 | 824.25 | 809.20 | 819.30 | 816.29 | 1.20 | 518,207.06 | 2,020,973 | 8.39 | 301,366 | 2.27 | 24.60 | 23 |
| 51 | 21-Jan | 808.95 | 813.80 | 802.55 | 809.55 | 808.83 | 0.05 | 512,040.19 | 1,133,045 | 4.70 | 528,888 | 3.98 | 42.78 | 41 |
| 52 | 20-Jan | 809.75 | 820.90 | 805.00 | 809.15 | 813.24 | -0.07 | 511,787.19 | 974,480 | 4.04 | 305,668 | 2.30 | 24.86 | 24 |
| 53 | 19-Jan | 818.00 | 822.20 | 806.70 | 809.75 | 812.03 | -1.30 | 512,166.69 | 1,017,361 | 4.22 | 427,794 | 3.22 | 34.74 | 33 |
| 54 | 16-Jan | 826.70 | 830.80 | 818.90 | 820.40 | 823.90 | -0.76 | 518,902.81 | 710,189 | 2.95 | 371,800 | 2.80 | 30.63 | 29 |
| 55 | 14-Jan | 830.00 | 832.85 | 824.50 | 826.70 | 827.92 | -0.61 | 522,887.56 | 564,883 | 2.34 | 305,569 | 2.30 | 25.30 | 24 |
| 56 | 13-Jan | 833.10 | 838.90 | 825.80 | 831.75 | 831.29 | -0.04 | 526,081.68 | 654,725 | 2.72 | 266,733 | 2.01 | 22.17 | 21 |
| 57 | 12-Jan | 829.00 | 836.80 | 823.05 | 832.10 | 830.49 | 0.37 | 526,303.06 | 856,966 | 3.56 | 359,842 | 2.71 | 29.88 | 28 |
| 58 | 09-Jan | 838.00 | 842.40 | 826.50 | 829.00 | 830.88 | -1.05 | 524,342.00 | 1,117,599 | 4.64 | 523,719 | 3.94 | 43.51 | 41 |
| 59 | 08-Jan | 850.10 | 851.30 | 835.10 | 837.80 | 840.90 | -1.66 | 529,908.31 | 860,549 | 3.57 | 419,737 | 3.16 | 35.30 | 33 |
| 60 | 07-Jan | 850.05 | 854.45 | 845.55 | 851.95 | 849.31 | 0.22 | 538,858.18 | 881,422 | 3.66 | 542,827 | 4.08 | 46.10 | 42 |
| 61 | 06-Jan | 848.00 | 858.60 | 848.00 | 850.05 | 852.48 | 0.45 | 537,656.43 | 969,130 | 4.02 | 642,524 | 4.83 | 54.77 | 50 |
| 62 | 05-Jan | 858.50 | 863.60 | 843.70 | 846.20 | 849.36 | -1.70 | 535,221.31 | 2,084,331 | 8.65 | 1,327,644 | 9.99 | 112.76 | 103 |
| 63 | 02-Jan | 853.20 | 862.00 | 851.20 | 860.85 | 856.58 | 0.94 | 544,487.43 | 577,777 | 2.40 | 315,307 | 2.37 | 27.01 | 25 |
| 64 | 01-Jan | 855.00 | 859.35 | 851.55 | 852.80 | 853.81 | -0.25 | 539,395.80 | 240,945 | 1.00 | 132,959 | 1.00 | 11.35 | 10 |
| 65 | 31-Dec | 846.55 | 859.45 | 846.00 | 854.90 | 855.29 | 0.67 | 540,724.05 | 449,879 | 1.87 | 253,209 | 1.90 | 21.66 | 20 |
| 66 | 30-Dec | 841.20 | 850.35 | 838.60 | 849.25 | 846.13 | 0.83 | 537,150.43 | 1,082,307 | 4.49 | 632,657 | 4.76 | 53.53 | 49 |
| 67 | 29-Dec | 846.10 | 854.50 | 840.25 | 842.25 | 845.67 | -0.88 | 532,722.93 | 640,405 | 2.66 | 290,788 | 2.19 | 24.59 | 23 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL