| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,007.8 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 575 | High52 Date: 09-Dec-2024 | Bumper: 894.7; Drift%: 0.61 |
| Industry: Insurance | Face Value: 10; VWAP21: 901.15 | Low52 Price: 715.3 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 6,324,997,701 | Low52 Date: 03-Mar-2025 | SHP: 96.5 / 0.13 / 1.35 / 2.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 81 | ||||
| High/Low Price | Quarter: 917.9 / 715.3 | Month: 913.8 / 852.15 | Week: 920.6 / 885.55 | Day: 909.8 / 898.15 | Sis67: 46 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 903.15 | 909.80 | 898.15 | 900.15 | 903.22 | -0.05 | 569,344.67 | 2,493,689 | 21.84 | 1,666,226 | 23.69 | 150.50 | 130 |
| 2 | 11-Nov | 904.00 | 904.85 | 895.05 | 900.60 | 900.14 | 0.10 | 569,629.29 | 2,032,416 | 17.80 | 1,018,275 | 14.48 | 91.66 | 80 |
| 3 | 10-Nov | 926.90 | 931.90 | 898.00 | 899.70 | 907.15 | -2.65 | 569,060.04 | 3,204,796 | 28.06 | 1,538,303 | 21.87 | 139.55 | 120 |
| 4 | 07-Nov | 910.00 | 936.95 | 895.10 | 924.15 | 916.33 | 3.13 | 584,524.66 | 7,699,680 | 67.42 | 2,403,315 | 34.17 | 220.22 | 188 |
| 5 | 06-Nov | 902.10 | 906.65 | 892.25 | 896.10 | 897.50 | -1.06 | 566,783.04 | 1,203,527 | 10.54 | 584,377 | 8.31 | 52.45 | 46 |
| 6 | 04-Nov | 925.00 | 925.00 | 902.10 | 905.70 | 914.21 | -1.54 | 572,855.04 | 1,969,201 | 17.24 | 1,029,637 | 14.64 | 94.13 | 81 |
| 7 | 03-Nov | 894.70 | 923.00 | 894.70 | 919.90 | 912.04 | 2.82 | 581,836.54 | 2,966,669 | 25.98 | 1,888,013 | 26.85 | 172.19 | 148 |
| 8 | 31-Oct | 897.15 | 901.00 | 890.30 | 894.70 | 896.67 | -0.67 | 565,897.54 | 1,279,740 | 11.21 | 815,176 | 11.59 | 73.09 | 64 |
| 9 | 30-Oct | 910.85 | 910.85 | 897.10 | 900.75 | 901.31 | -0.88 | 569,724.17 | 756,385 | 6.62 | 391,746 | 5.57 | 35.31 | 31 |
| 10 | 29-Oct | 899.00 | 916.90 | 899.00 | 908.75 | 909.17 | 0.98 | 574,784.17 | 1,649,697 | 14.45 | 721,278 | 10.26 | 65.58 | 56 |
| 11 | 28-Oct | 897.65 | 920.60 | 895.55 | 899.90 | 908.68 | 0.25 | 569,186.54 | 2,518,859 | 22.06 | 844,101 | 12.00 | 76.70 | 66 |
| 12 | 27-Oct | 887.25 | 900.80 | 885.55 | 897.65 | 894.09 | 0.90 | 567,763.42 | 871,092 | 7.63 | 333,398 | 4.74 | 29.81 | 26 |
| 13 | 24-Oct | 902.70 | 903.00 | 885.00 | 889.65 | 892.50 | -1.14 | 562,703.42 | 567,658 | 4.97 | 247,996 | 3.53 | 22.13 | 19 |
| 14 | 23-Oct | 893.00 | 904.90 | 893.00 | 899.95 | 900.82 | 0.88 | 569,218.17 | 1,449,541 | 12.69 | 935,858 | 13.31 | 84.30 | 73 |
| 15 | 21-Oct | 890.00 | 894.70 | 890.00 | 892.10 | 892.81 | 0.03 | 564,253.04 | 114,200 | 1.00 | 70,328 | 1.00 | 6.28 | 6 |
| 16 | 20-Oct | 888.00 | 897.70 | 886.85 | 891.85 | 892.02 | 0.72 | 564,094.92 | 373,495 | 3.27 | 158,014 | 2.25 | 14.10 | 12 |
| 17 | 17-Oct | 894.15 | 897.65 | 884.10 | 885.50 | 888.46 | -0.97 | 560,078.55 | 561,015 | 4.91 | 266,269 | 3.79 | 23.66 | 21 |
| 18 | 16-Oct | 899.00 | 903.50 | 891.50 | 894.15 | 896.05 | -0.53 | 565,549.67 | 765,783 | 6.71 | 342,218 | 4.87 | 30.66 | 27 |
| 19 | 15-Oct | 900.90 | 908.00 | 897.35 | 898.95 | 901.66 | -0.34 | 568,585.67 | 574,962 | 5.03 | 274,610 | 3.90 | 24.76 | 21 |
| 20 | 14-Oct | 899.00 | 906.00 | 895.00 | 902.00 | 901.12 | 0.53 | 570,514.00 | 1,576,596 | 13.81 | 941,294 | 13.38 | 84.82 | 74 |
| 21 | 13-Oct | 892.10 | 902.10 | 890.10 | 897.25 | 898.11 | -0.06 | 567,510.42 | 538,867 | 4.72 | 262,666 | 3.73 | 23.59 | 21 |
| 22 | 10-Oct | 895.00 | 907.40 | 891.30 | 897.80 | 900.88 | 0.29 | 567,858.29 | 815,586 | 7.14 | 382,642 | 5.44 | 34.47 | 30 |
| 23 | 09-Oct | 893.80 | 897.70 | 889.10 | 895.20 | 893.85 | 0.16 | 566,213.79 | 693,273 | 6.07 | 383,561 | 5.45 | 34.28 | 30 |
| 24 | 08-Oct | 911.00 | 912.55 | 890.15 | 893.80 | 896.08 | -2.03 | 565,328.29 | 1,271,632 | 11.14 | 712,012 | 10.12 | 63.80 | 56 |
| 25 | 07-Oct | 907.15 | 920.60 | 907.10 | 912.35 | 913.96 | 0.57 | 577,061.17 | 1,186,472 | 10.39 | 644,355 | 9.16 | 58.89 | 50 |
| 26 | 06-Oct | 900.00 | 911.35 | 898.50 | 907.15 | 906.74 | 0.21 | 573,772.17 | 1,402,898 | 12.28 | 864,321 | 12.29 | 78.37 | 68 |
| 27 | 03-Oct | 904.10 | 912.80 | 900.70 | 905.25 | 905.05 | 0.13 | 572,570.42 | 891,706 | 7.81 | 491,578 | 6.99 | 44.49 | 38 |
| 28 | 01-Oct | 900.35 | 910.00 | 895.60 | 904.10 | 900.53 | 0.42 | 571,843.04 | 1,284,460 | 11.25 | 852,047 | 12.12 | 76.73 | 67 |
| 29 | 30-Sep | 897.00 | 907.00 | 892.65 | 900.35 | 901.12 | 0.59 | 569,471.17 | 1,077,331 | 9.43 | 453,707 | 6.45 | 40.88 | 36 |
| 30 | 29-Sep | 872.45 | 896.50 | 872.25 | 895.05 | 889.50 | 2.59 | 566,118.92 | 872,365 | 7.64 | 377,520 | 5.37 | 33.58 | 30 |
| 31 | 26-Sep | 887.60 | 887.60 | 870.55 | 872.45 | 876.90 | -1.77 | 551,824.42 | 499,920 | 4.38 | 206,169 | 2.93 | 18.08 | 16 |
| 32 | 25-Sep | 890.50 | 898.25 | 884.00 | 888.20 | 892.31 | -0.68 | 561,786.30 | 1,069,593 | 9.37 | 470,375 | 6.69 | 41.97 | 37 |
| 33 | 24-Sep | 897.65 | 902.10 | 892.35 | 894.25 | 896.91 | -0.38 | 565,612.92 | 553,360 | 4.85 | 209,994 | 2.99 | 18.83 | 16 |
| 34 | 23-Sep | 904.45 | 908.65 | 896.45 | 897.65 | 900.11 | -0.76 | 567,763.42 | 2,448,827 | 21.44 | 1,802,033 | 25.62 | 162.20 | 141 |
| 35 | 22-Sep | 893.55 | 913.80 | 893.00 | 904.50 | 908.20 | 1.23 | 572,096.04 | 2,590,163 | 22.68 | 1,332,877 | 18.95 | 121.05 | 104 |
| 36 | 19-Sep | 890.20 | 899.85 | 890.20 | 893.55 | 894.86 | 0.47 | 565,170.17 | 1,473,366 | 12.90 | 722,295 | 10.27 | 64.64 | 57 |
| 37 | 18-Sep | 889.05 | 892.95 | 886.75 | 889.40 | 889.53 | 0.46 | 562,545.30 | 646,298 | 5.66 | 396,862 | 5.64 | 35.30 | 31 |
| 38 | 17-Sep | 883.00 | 888.00 | 882.10 | 885.35 | 885.15 | 0.32 | 559,983.67 | 664,758 | 5.82 | 392,200 | 5.58 | 34.72 | 31 |
| 39 | 16-Sep | 882.00 | 889.00 | 878.55 | 882.55 | 883.87 | -0.13 | 558,212.67 | 877,033 | 7.68 | 465,702 | 6.62 | 41.16 | 36 |
| 40 | 15-Sep | 876.00 | 885.95 | 875.15 | 883.70 | 881.47 | 1.02 | 558,940.05 | 1,113,115 | 9.75 | 766,580 | 10.90 | 67.57 | 60 |
| 41 | 12-Sep | 875.20 | 878.85 | 873.40 | 874.75 | 875.14 | -0.27 | 553,279.17 | 958,584 | 8.39 | 663,518 | 9.43 | 58.07 | 52 |
| 42 | 11-Sep | 878.00 | 879.20 | 871.40 | 877.10 | 875.88 | -0.06 | 554,765.55 | 970,028 | 8.49 | 570,306 | 8.11 | 49.95 | 45 |
| 43 | 10-Sep | 874.70 | 880.00 | 874.70 | 877.65 | 877.29 | 0.34 | 555,113.42 | 546,181 | 4.78 | 300,022 | 4.27 | 26.32 | 23 |
| 44 | 09-Sep | 875.00 | 879.90 | 872.55 | 874.70 | 875.19 | -0.21 | 553,247.55 | 583,070 | 5.11 | 282,639 | 4.02 | 24.74 | 22 |
| 45 | 08-Sep | 878.90 | 882.20 | 871.60 | 876.55 | 876.93 | -0.09 | 554,417.67 | 484,893 | 4.25 | 209,065 | 2.97 | 18.33 | 16 |
| 46 | 05-Sep | 879.65 | 882.25 | 865.20 | 877.35 | 872.61 | -0.09 | 554,923.67 | 990,252 | 8.67 | 332,306 | 4.73 | 29.00 | 26 |
| 47 | 04-Sep | 910.00 | 910.00 | 873.35 | 878.10 | 886.18 | 0.85 | 555,398.05 | 2,687,918 | 23.54 | 809,345 | 11.51 | 71.72 | 63 |
| 48 | 03-Sep | 868.45 | 872.95 | 865.95 | 870.70 | 870.05 | 0.76 | 550,717.55 | 648,680 | 5.68 | 326,753 | 4.65 | 28.43 | 26 |
| 49 | 02-Sep | 863.35 | 868.85 | 856.00 | 864.15 | 864.18 | 0.58 | 546,574.68 | 500,854 | 4.39 | 189,288 | 2.69 | 16.36 | 15 |
| 50 | 01-Sep | 853.80 | 864.95 | 852.15 | 859.15 | 858.85 | 0.82 | 543,412.18 | 784,731 | 6.87 | 443,738 | 6.31 | 38.11 | 35 |
| 51 | 29-Aug | 868.90 | 870.30 | 850.10 | 852.15 | 859.84 | -2.00 | 538,984.68 | 926,244 | 8.11 | 353,636 | 5.03 | 30.41 | 28 |
| 52 | 28-Aug | 887.00 | 889.60 | 866.00 | 869.50 | 874.90 | -2.12 | 549,958.55 | 903,333 | 7.91 | 377,353 | 5.37 | 33.01 | 30 |
| 53 | 26-Aug | 891.25 | 894.50 | 885.05 | 888.35 | 888.77 | -0.64 | 561,881.17 | 1,030,729 | 9.03 | 565,278 | 8.04 | 50.24 | 44 |
| 54 | 25-Aug | 891.00 | 895.65 | 887.50 | 894.05 | 892.99 | 0.56 | 565,486.42 | 621,627 | 5.44 | 316,800 | 4.50 | 28.29 | 25 |
| 55 | 22-Aug | 895.60 | 900.80 | 886.05 | 889.10 | 891.10 | -0.73 | 562,355.55 | 755,980 | 6.62 | 328,837 | 4.68 | 29.30 | 26 |
| 56 | 21-Aug | 917.00 | 917.00 | 886.60 | 895.60 | 902.94 | -0.42 | 566,466.79 | 1,844,457 | 16.15 | 484,536 | 6.89 | 43.75 | 38 |
| 57 | 20-Aug | 892.85 | 901.30 | 890.70 | 899.35 | 896.65 | 0.56 | 568,838.67 | 432,997 | 3.79 | 185,843 | 2.64 | 16.66 | 15 |
| 58 | 19-Aug | 891.00 | 896.30 | 883.00 | 894.30 | 890.30 | 0.47 | 565,644.54 | 1,160,144 | 10.16 | 656,972 | 9.34 | 58.49 | 51 |
| 59 | 18-Aug | 909.60 | 915.20 | 888.40 | 890.15 | 901.14 | 0.27 | 563,019.67 | 1,334,084 | 11.68 | 403,425 | 5.74 | 36.35 | 32 |
| 60 | 14-Aug | 890.00 | 894.60 | 885.00 | 887.75 | 889.42 | 0.03 | 561,501.67 | 761,942 | 6.67 | 293,057 | 4.17 | 26.07 | 23 |
| 61 | 13-Aug | 916.00 | 920.95 | 881.20 | 887.50 | 895.21 | -3.16 | 561,343.55 | 1,526,696 | 13.37 | 530,073 | 7.54 | 47.45 | 41 |
| 62 | 12-Aug | 905.00 | 928.00 | 903.90 | 916.50 | 919.76 | 1.12 | 579,686.04 | 1,284,334 | 11.25 | 340,197 | 4.84 | 31.29 | 27 |
| 63 | 11-Aug | 914.00 | 916.80 | 892.10 | 906.35 | 901.89 | -0.72 | 573,266.17 | 1,320,560 | 11.56 | 283,891 | 4.04 | 25.60 | 21 |
| 64 | 08-Aug | 905.00 | 927.10 | 904.00 | 912.95 | 917.75 | 3.16 | 577,440.67 | 4,531,839 | 39.68 | 817,453 | 11.62 | 75.02 | 61 |
| 65 | 07-Aug | 894.90 | 896.30 | 874.00 | 885.00 | 883.90 | -0.87 | 559,762.00 | 554,212 | 4.85 | 201,334 | 2.86 | 17.80 | 15 |
| 66 | 06-Aug | 890.00 | 902.00 | 888.00 | 892.75 | 894.93 | 0.06 | 564,664.17 | 691,080 | 6.05 | 277,890 | 3.95 | 24.87 | 21 |
| 67 | 05-Aug | 890.00 | 899.10 | 890.00 | 892.25 | 893.86 | -0.34 | 564,347.92 | 454,682 | 3.98 | 228,369 | 3.25 | 20.41 | 17 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL