| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,095.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 575 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 895.69 | Low52 Price: 715.3 | Barrier: 889.6; Drift%: -2.31 |
| Basic Industry: Life Insurance | Total Equity: 6,324,997,701 | Low52 Date: 03-Mar-2025 | SHP: 96.5 / 0.11 / 1.37 / 2.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 32 | ||||
| High/Low Price | Quarter: 917.9 / 715.3 | Month: 977.9 / 880.05 | Week: 928.0 / 881.2 | Day: 889.6 / 866.0 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 887.00 | 889.60 | 866.00 | 869.50 | 874.90 | -2.12 | 549,958.55 | 903,333 | 2.90 | 377,353 | 3.04 | 33.01 | 30 |
| 2 | 26-Aug | 891.25 | 894.50 | 885.05 | 888.35 | 888.77 | -0.64 | 561,881.17 | 1,030,729 | 3.31 | 565,278 | 4.55 | 50.24 | 44 |
| 3 | 25-Aug | 891.00 | 895.65 | 887.50 | 894.05 | 892.99 | 0.56 | 565,486.42 | 621,627 | 2.00 | 316,800 | 2.55 | 28.29 | 25 |
| 4 | 22-Aug | 895.60 | 900.80 | 886.05 | 889.10 | 891.10 | -0.73 | 562,355.55 | 755,980 | 2.43 | 328,837 | 2.65 | 29.30 | 26 |
| 5 | 21-Aug | 917.00 | 917.00 | 886.60 | 895.60 | 902.94 | -0.42 | 566,466.79 | 1,844,457 | 5.93 | 484,536 | 3.90 | 43.75 | 38 |
| 6 | 20-Aug | 892.85 | 901.30 | 890.70 | 899.35 | 896.65 | 0.56 | 568,838.67 | 432,997 | 1.39 | 185,843 | 1.50 | 16.66 | 15 |
| 7 | 19-Aug | 891.00 | 896.30 | 883.00 | 894.30 | 890.30 | 0.47 | 565,644.54 | 1,160,144 | 3.73 | 656,972 | 5.29 | 58.49 | 51 |
| 8 | 18-Aug | 909.60 | 915.20 | 888.40 | 890.15 | 901.14 | 0.27 | 563,019.67 | 1,334,084 | 4.29 | 403,425 | 3.25 | 36.35 | 32 |
| 9 | 14-Aug | 890.00 | 894.60 | 885.00 | 887.75 | 889.42 | 0.03 | 561,501.67 | 761,942 | 2.45 | 293,057 | 2.36 | 26.07 | 23 |
| 10 | 13-Aug | 916.00 | 920.95 | 881.20 | 887.50 | 895.21 | -3.16 | 561,343.55 | 1,526,696 | 4.91 | 530,073 | 4.27 | 47.45 | 41 |
| 11 | 12-Aug | 905.00 | 928.00 | 903.90 | 916.50 | 919.76 | 1.12 | 579,686.04 | 1,284,334 | 4.13 | 340,197 | 2.74 | 31.29 | 27 |
| 12 | 11-Aug | 914.00 | 916.80 | 892.10 | 906.35 | 901.89 | -0.72 | 573,266.17 | 1,320,560 | 4.24 | 283,891 | 2.28 | 25.60 | 21 |
| 13 | 08-Aug | 905.00 | 927.10 | 904.00 | 912.95 | 917.75 | 3.16 | 577,440.67 | 4,531,839 | 14.56 | 817,453 | 6.58 | 75.02 | 61 |
| 14 | 07-Aug | 894.90 | 896.30 | 874.00 | 885.00 | 883.90 | -0.87 | 559,762.00 | 554,212 | 1.78 | 201,334 | 1.62 | 17.80 | 15 |
| 15 | 06-Aug | 890.00 | 902.00 | 888.00 | 892.75 | 894.93 | 0.06 | 564,664.17 | 691,080 | 2.22 | 277,890 | 2.24 | 24.87 | 21 |
| 16 | 05-Aug | 890.00 | 899.10 | 890.00 | 892.25 | 893.86 | -0.34 | 564,347.92 | 454,682 | 1.46 | 228,369 | 1.84 | 20.41 | 17 |
| 17 | 04-Aug | 880.05 | 897.50 | 878.00 | 895.30 | 891.99 | 1.18 | 566,277.04 | 818,695 | 2.63 | 383,147 | 3.08 | 34.18 | 28 |
| 18 | 01-Aug | 895.00 | 900.25 | 881.70 | 884.85 | 887.67 | -1.13 | 559,667.42 | 882,601 | 2.84 | 411,298 | 3.31 | 36.51 | 31 |
| 19 | 31-Jul | 895.95 | 896.95 | 888.15 | 895.00 | 893.71 | -0.78 | 566,087.00 | 583,642 | 1.88 | 274,966 | 2.21 | 24.57 | 20 |
| 20 | 30-Jul | 899.00 | 906.95 | 899.00 | 902.00 | 902.99 | 0.33 | 570,514.00 | 587,832 | 1.89 | 213,384 | 1.72 | 19.27 | 16 |
| 21 | 29-Jul | 888.95 | 902.95 | 886.65 | 899.05 | 897.53 | 0.93 | 568,648.92 | 530,162 | 1.70 | 198,331 | 1.60 | 17.80 | 15 |
| 22 | 28-Jul | 881.10 | 898.90 | 880.05 | 890.80 | 892.35 | 0.45 | 563,430.80 | 980,461 | 3.15 | 383,146 | 3.08 | 34.19 | 28 |
| 23 | 25-Jul | 910.00 | 910.00 | 882.10 | 886.85 | 893.07 | -3.29 | 560,932.42 | 1,223,102 | 3.93 | 581,211 | 4.68 | 51.91 | 43 |
| 24 | 24-Jul | 922.00 | 925.35 | 910.05 | 917.00 | 919.85 | -0.54 | 580,002.00 | 481,852 | 1.55 | 235,184 | 1.89 | 21.63 | 17 |
| 25 | 23-Jul | 922.50 | 925.45 | 914.70 | 922.00 | 920.84 | 0.32 | 583,164.00 | 625,338 | 2.01 | 238,562 | 1.92 | 21.97 | 18 |
| 26 | 22-Jul | 929.10 | 932.70 | 916.30 | 919.05 | 924.30 | -0.98 | 581,298.91 | 480,584 | 1.54 | 235,384 | 1.89 | 21.76 | 17 |
| 27 | 21-Jul | 920.00 | 929.95 | 917.60 | 928.15 | 925.47 | 0.54 | 587,054.66 | 458,335 | 1.47 | 221,852 | 1.79 | 20.53 | 16 |
| 28 | 18-Jul | 928.25 | 932.85 | 920.30 | 923.15 | 924.58 | -0.55 | 583,892.16 | 311,216 | 1.00 | 124,258 | 1.00 | 11.49 | 9 |
| 29 | 17-Jul | 933.00 | 935.75 | 927.00 | 928.25 | 931.41 | -0.47 | 587,117.91 | 402,400 | 1.29 | 196,723 | 1.58 | 18.32 | 15 |
| 30 | 16-Jul | 927.50 | 933.65 | 925.20 | 932.65 | 930.09 | 0.81 | 589,900.91 | 538,370 | 1.73 | 222,456 | 1.79 | 20.69 | 17 |
| 31 | 15-Jul | 916.40 | 927.00 | 916.40 | 925.20 | 922.77 | 0.96 | 585,188.79 | 409,783 | 1.32 | 157,468 | 1.27 | 14.53 | 12 |
| 32 | 14-Jul | 920.60 | 921.70 | 912.00 | 916.40 | 915.91 | -0.65 | 579,622.79 | 843,161 | 2.71 | 346,569 | 2.79 | 31.74 | 26 |
| 33 | 11-Jul | 926.55 | 933.95 | 920.50 | 922.40 | 926.44 | -0.45 | 583,417.79 | 602,074 | 1.93 | 229,886 | 1.85 | 21.30 | 17 |
| 34 | 10-Jul | 937.00 | 941.95 | 921.00 | 926.55 | 930.97 | -2.06 | 586,042.66 | 1,985,307 | 6.38 | 894,126 | 7.20 | 83.24 | 66 |
| 35 | 09-Jul | 946.85 | 953.00 | 944.55 | 946.00 | 947.72 | -0.09 | 598,344.00 | 482,380 | 1.55 | 229,172 | 1.84 | 21.72 | 17 |
| 36 | 08-Jul | 943.70 | 949.05 | 940.90 | 946.85 | 945.98 | 0.33 | 598,882.41 | 540,491 | 1.74 | 251,643 | 2.03 | 23.80 | 19 |
| 37 | 07-Jul | 940.70 | 947.00 | 938.05 | 943.70 | 943.49 | 0.32 | 596,890.03 | 464,630 | 1.49 | 240,197 | 1.93 | 22.66 | 18 |
| 38 | 04-Jul | 945.00 | 953.85 | 934.00 | 940.70 | 942.23 | -0.56 | 594,992.53 | 787,030 | 2.53 | 323,592 | 2.60 | 30.49 | 24 |
| 39 | 03-Jul | 958.00 | 961.50 | 944.90 | 946.00 | 950.19 | -1.25 | 598,344.00 | 913,793 | 2.94 | 475,764 | 3.83 | 45.21 | 35 |
| 40 | 02-Jul | 967.00 | 970.95 | 952.80 | 958.00 | 961.20 | -1.33 | 605,934.00 | 721,322 | 2.32 | 296,824 | 2.39 | 28.53 | 22 |
| 41 | 01-Jul | 977.00 | 977.90 | 962.55 | 970.95 | 970.28 | -0.19 | 614,125.65 | 904,582 | 2.91 | 352,302 | 2.84 | 34.18 | 26 |
| 42 | 30-Jun | 957.70 | 980.00 | 957.20 | 972.80 | 972.06 | 1.58 | 615,295.78 | 2,437,347 | 7.83 | 980,025 | 7.89 | 95.26 | 73 |
| 43 | 27-Jun | 958.00 | 962.25 | 950.50 | 957.70 | 957.19 | 0.02 | 605,745.03 | 739,305 | 2.38 | 328,920 | 2.65 | 31.48 | 24 |
| 44 | 26-Jun | 951.10 | 959.20 | 946.30 | 957.55 | 953.06 | 0.68 | 605,650.15 | 1,399,813 | 4.50 | 366,548 | 2.95 | 34.93 | 27 |
| 45 | 25-Jun | 946.95 | 953.90 | 944.10 | 951.10 | 949.01 | 0.58 | 601,570.53 | 901,902 | 2.90 | 424,683 | 3.42 | 40.30 | 32 |
| 46 | 24-Jun | 948.30 | 954.90 | 943.00 | 945.65 | 949.23 | 0.61 | 598,123.41 | 1,242,288 | 3.99 | 621,315 | 5.00 | 58.98 | 46 |
| 47 | 23-Jun | 928.00 | 949.00 | 927.35 | 939.95 | 940.00 | 0.36 | 594,518.16 | 799,215 | 2.57 | 308,569 | 2.48 | 29.00 | 23 |
| 48 | 20-Jun | 927.80 | 942.00 | 924.15 | 936.55 | 935.18 | 0.93 | 592,367.66 | 878,908 | 2.82 | 384,550 | 3.09 | 35.96 | 29 |
| 49 | 19-Jun | 934.00 | 943.70 | 922.55 | 927.90 | 930.29 | -0.72 | 586,896.54 | 741,716 | 2.38 | 322,313 | 2.59 | 29.98 | 24 |
| 50 | 18-Jun | 943.00 | 949.95 | 933.00 | 934.60 | 937.33 | -1.36 | 591,134.29 | 959,993 | 3.08 | 477,477 | 3.84 | 44.76 | 35 |
| 51 | 17-Jun | 946.00 | 954.00 | 943.25 | 947.45 | 948.24 | -0.21 | 599,261.91 | 650,034 | 2.09 | 262,755 | 2.11 | 24.92 | 20 |
| 52 | 16-Jun | 935.00 | 951.00 | 929.50 | 949.40 | 941.98 | 1.22 | 600,495.28 | 942,908 | 3.03 | 405,528 | 3.26 | 38.20 | 30 |
| 53 | 13-Jun | 933.00 | 943.05 | 921.20 | 937.95 | 935.97 | -0.61 | 593,253.16 | 1,015,649 | 3.26 | 391,559 | 3.15 | 36.65 | 29 |
| 54 | 12-Jun | 964.80 | 964.95 | 942.00 | 943.70 | 952.33 | -2.19 | 596,890.03 | 1,014,410 | 3.26 | 397,685 | 3.20 | 37.87 | 30 |
| 55 | 11-Jun | 950.00 | 968.50 | 947.75 | 964.80 | 959.74 | 1.83 | 610,235.78 | 2,050,914 | 6.59 | 934,701 | 7.52 | 89.71 | 69 |
| 56 | 10-Jun | 963.50 | 970.95 | 945.70 | 947.45 | 954.84 | -1.60 | 599,261.91 | 1,491,021 | 4.79 | 772,986 | 6.22 | 73.81 | 57 |
| 57 | 09-Jun | 959.90 | 973.35 | 958.65 | 962.90 | 964.90 | 0.32 | 609,034.03 | 1,644,441 | 5.28 | 618,620 | 4.98 | 59.69 | 46 |
| 58 | 06-Jun | 955.65 | 960.95 | 951.80 | 959.85 | 957.42 | 0.34 | 607,104.90 | 1,048,953 | 3.37 | 455,460 | 3.67 | 43.61 | 34 |
| 59 | 05-Jun | 953.25 | 961.45 | 950.55 | 956.60 | 957.54 | 0.35 | 605,049.28 | 1,060,407 | 3.41 | 449,300 | 3.62 | 43.02 | 33 |
| 60 | 04-Jun | 954.60 | 957.40 | 946.90 | 953.25 | 951.81 | -0.04 | 602,930.41 | 1,325,090 | 4.26 | 677,792 | 5.45 | 64.51 | 50 |
| 61 | 03-Jun | 961.00 | 968.20 | 950.00 | 953.65 | 958.12 | -0.91 | 603,183.41 | 1,358,922 | 4.37 | 480,983 | 3.87 | 46.08 | 36 |
| 62 | 02-Jun | 954.00 | 966.45 | 946.40 | 962.40 | 960.31 | 0.83 | 608,717.78 | 2,565,515 | 8.24 | 886,139 | 7.13 | 85.10 | 66 |
| 63 | 30-May | 941.50 | 957.80 | 934.15 | 954.45 | 947.62 | 1.06 | 603,689.41 | 2,761,353 | 8.87 | 986,499 | 7.94 | 93.48 | 73 |
| 64 | 29-May | 943.50 | 954.65 | 929.00 | 944.45 | 942.33 | 0.26 | 597,364.41 | 4,631,410 | 14.88 | 957,018 | 7.70 | 90.18 | 71 |
| 65 | 28-May | 892.00 | 948.00 | 888.00 | 942.00 | 929.26 | 8.12 | 595,814.00 | 23,033,284 | 74.01 | 3,334,878 | 26.84 | 309.90 | 248 |
| 66 | 27-May | 873.00 | 873.00 | 861.50 | 871.25 | 869.11 | 0.14 | 551,065.42 | 1,430,284 | 4.60 | 781,516 | 6.29 | 67.92 | 58 |
| 67 | 26-May | 865.00 | 873.70 | 864.10 | 870.05 | 869.70 | 1.14 | 550,306.42 | 966,247 | 3.10 | 404,979 | 3.26 | 35.22 | 30 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL