| 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: 962.55; Drift%: -4.35 |
| Industry: Insurance | Face Value: 10; VWAP21: 946.10 | 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 | SiS14: 32 | ||||
| High/Low Price | Quarter: 917.9 / 715.3 | Month: 957.8 / 760.0 | Week: 980.0 / 934.0 | Day: 933.95 / 920.5 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 926.55 | 933.95 | 920.50 | 922.40 | 926.44 | -0.45 | 583,417.79 | 602,074 | 1.30 | 229,886 | 1.11 | 21.30 | 17 |
| 2 | 10-Jul | 937.00 | 941.95 | 921.00 | 926.55 | 930.97 | -2.06 | 586,042.66 | 1,985,307 | 4.27 | 894,126 | 4.31 | 83.24 | 66 |
| 3 | 09-Jul | 946.85 | 953.00 | 944.55 | 946.00 | 947.72 | -0.09 | 598,344.00 | 482,380 | 1.04 | 229,172 | 1.10 | 21.72 | 17 |
| 4 | 08-Jul | 943.70 | 949.05 | 940.90 | 946.85 | 945.98 | 0.33 | 598,882.41 | 540,491 | 1.16 | 251,643 | 1.21 | 23.80 | 19 |
| 5 | 07-Jul | 940.70 | 947.00 | 938.05 | 943.70 | 943.49 | 0.32 | 596,890.03 | 464,630 | 1.00 | 240,197 | 1.16 | 22.66 | 18 |
| 6 | 04-Jul | 945.00 | 953.85 | 934.00 | 940.70 | 942.23 | -0.56 | 594,992.53 | 787,030 | 1.69 | 323,592 | 1.56 | 30.49 | 24 |
| 7 | 03-Jul | 958.00 | 961.50 | 944.90 | 946.00 | 950.19 | -1.25 | 598,344.00 | 913,793 | 1.97 | 475,764 | 2.29 | 45.21 | 35 |
| 8 | 02-Jul | 967.00 | 970.95 | 952.80 | 958.00 | 961.20 | -1.33 | 605,934.00 | 721,322 | 1.55 | 296,824 | 1.43 | 28.53 | 22 |
| 9 | 01-Jul | 977.00 | 977.90 | 962.55 | 970.95 | 970.28 | -0.19 | 614,125.65 | 904,582 | 1.95 | 352,302 | 1.70 | 34.18 | 26 |
| 10 | 30-Jun | 957.70 | 980.00 | 957.20 | 972.80 | 972.06 | 1.58 | 615,295.78 | 2,437,347 | 5.25 | 980,025 | 4.72 | 95.26 | 73 |
| 11 | 27-Jun | 958.00 | 962.25 | 950.50 | 957.70 | 957.19 | 0.02 | 605,745.03 | 739,305 | 1.59 | 328,920 | 1.58 | 31.48 | 24 |
| 12 | 26-Jun | 951.10 | 959.20 | 946.30 | 957.55 | 953.06 | 0.68 | 605,650.15 | 1,399,813 | 3.01 | 366,548 | 1.77 | 34.93 | 27 |
| 13 | 25-Jun | 946.95 | 953.90 | 944.10 | 951.10 | 949.01 | 0.58 | 601,570.53 | 901,902 | 1.94 | 424,683 | 2.05 | 40.30 | 32 |
| 14 | 24-Jun | 948.30 | 954.90 | 943.00 | 945.65 | 949.23 | 0.61 | 598,123.41 | 1,242,288 | 2.67 | 621,315 | 2.99 | 58.98 | 46 |
| 15 | 23-Jun | 928.00 | 949.00 | 927.35 | 939.95 | 940.00 | 0.36 | 594,518.16 | 799,215 | 1.72 | 308,569 | 1.49 | 29.00 | 23 |
| 16 | 20-Jun | 927.80 | 942.00 | 924.15 | 936.55 | 935.18 | 0.93 | 592,367.66 | 878,908 | 1.89 | 384,550 | 1.85 | 35.96 | 29 |
| 17 | 19-Jun | 934.00 | 943.70 | 922.55 | 927.90 | 930.29 | -0.72 | 586,896.54 | 741,716 | 1.60 | 322,313 | 1.55 | 29.98 | 24 |
| 18 | 18-Jun | 943.00 | 949.95 | 933.00 | 934.60 | 937.33 | -1.36 | 591,134.29 | 959,993 | 2.07 | 477,477 | 2.30 | 44.76 | 35 |
| 19 | 17-Jun | 946.00 | 954.00 | 943.25 | 947.45 | 948.24 | -0.21 | 599,261.91 | 650,034 | 1.40 | 262,755 | 1.27 | 24.92 | 20 |
| 20 | 16-Jun | 935.00 | 951.00 | 929.50 | 949.40 | 941.98 | 1.22 | 600,495.28 | 942,908 | 2.03 | 405,528 | 1.95 | 38.20 | 30 |
| 21 | 13-Jun | 933.00 | 943.05 | 921.20 | 937.95 | 935.97 | -0.61 | 593,253.16 | 1,015,649 | 2.19 | 391,559 | 1.89 | 36.65 | 29 |
| 22 | 12-Jun | 964.80 | 964.95 | 942.00 | 943.70 | 952.33 | -2.19 | 596,890.03 | 1,014,410 | 2.18 | 397,685 | 1.92 | 37.87 | 30 |
| 23 | 11-Jun | 950.00 | 968.50 | 947.75 | 964.80 | 959.74 | 1.83 | 610,235.78 | 2,050,914 | 4.41 | 934,701 | 4.50 | 89.71 | 69 |
| 24 | 10-Jun | 963.50 | 970.95 | 945.70 | 947.45 | 954.84 | -1.60 | 599,261.91 | 1,491,021 | 3.21 | 772,986 | 3.72 | 73.81 | 57 |
| 25 | 09-Jun | 959.90 | 973.35 | 958.65 | 962.90 | 964.90 | 0.32 | 609,034.03 | 1,644,441 | 3.54 | 618,620 | 2.98 | 59.69 | 46 |
| 26 | 06-Jun | 955.65 | 960.95 | 951.80 | 959.85 | 957.42 | 0.34 | 607,104.90 | 1,048,953 | 2.26 | 455,460 | 2.19 | 43.61 | 34 |
| 27 | 05-Jun | 953.25 | 961.45 | 950.55 | 956.60 | 957.54 | 0.35 | 605,049.28 | 1,060,407 | 2.28 | 449,300 | 2.16 | 43.02 | 33 |
| 28 | 04-Jun | 954.60 | 957.40 | 946.90 | 953.25 | 951.81 | -0.04 | 602,930.41 | 1,325,090 | 2.85 | 677,792 | 3.26 | 64.51 | 50 |
| 29 | 03-Jun | 961.00 | 968.20 | 950.00 | 953.65 | 958.12 | -0.91 | 603,183.41 | 1,358,922 | 2.92 | 480,983 | 2.32 | 46.08 | 36 |
| 30 | 02-Jun | 954.00 | 966.45 | 946.40 | 962.40 | 960.31 | 0.83 | 608,717.78 | 2,565,515 | 5.52 | 886,139 | 4.27 | 85.10 | 66 |
| 31 | 30-May | 941.50 | 957.80 | 934.15 | 954.45 | 947.62 | 1.06 | 603,689.41 | 2,761,353 | 5.94 | 986,499 | 4.75 | 93.48 | 73 |
| 32 | 29-May | 943.50 | 954.65 | 929.00 | 944.45 | 942.33 | 0.26 | 597,364.41 | 4,631,410 | 9.97 | 957,018 | 4.61 | 90.18 | 71 |
| 33 | 28-May | 892.00 | 948.00 | 888.00 | 942.00 | 929.26 | 8.12 | 595,814.00 | 23,033,284 | 49.57 | 3,334,878 | 16.06 | 309.90 | 248 |
| 34 | 27-May | 873.00 | 873.00 | 861.50 | 871.25 | 869.11 | 0.14 | 551,065.42 | 1,430,284 | 3.08 | 781,516 | 3.76 | 67.92 | 58 |
| 35 | 26-May | 865.00 | 873.70 | 864.10 | 870.05 | 869.70 | 1.14 | 550,306.42 | 966,247 | 2.08 | 404,979 | 1.95 | 35.22 | 30 |
| 36 | 23-May | 853.00 | 862.80 | 847.00 | 860.25 | 857.28 | 1.72 | 544,107.93 | 845,821 | 1.82 | 396,764 | 1.91 | 34.01 | 29 |
| 37 | 22-May | 851.00 | 853.05 | 840.00 | 845.70 | 845.47 | -0.95 | 534,905.06 | 645,750 | 1.39 | 263,298 | 1.27 | 22.26 | 20 |
| 38 | 21-May | 850.05 | 857.80 | 847.05 | 853.80 | 852.96 | 0.36 | 540,028.30 | 760,171 | 1.64 | 266,929 | 1.29 | 22.77 | 20 |
| 39 | 20-May | 856.00 | 873.00 | 847.65 | 850.70 | 862.08 | -0.51 | 538,067.55 | 1,403,194 | 3.02 | 489,805 | 2.36 | 42.23 | 36 |
| 40 | 19-May | 857.00 | 865.65 | 853.30 | 855.05 | 859.54 | -0.23 | 540,818.93 | 1,054,285 | 2.27 | 460,586 | 2.22 | 39.59 | 34 |
| 41 | 16-May | 843.00 | 861.80 | 839.05 | 857.00 | 854.72 | 1.99 | 542,052.00 | 1,998,055 | 4.30 | 865,058 | 4.17 | 73.94 | 64 |
| 42 | 15-May | 822.25 | 842.40 | 819.75 | 840.30 | 833.97 | 2.20 | 531,489.56 | 1,242,668 | 2.67 | 642,100 | 3.09 | 53.55 | 48 |
| 43 | 14-May | 826.40 | 839.70 | 820.40 | 822.20 | 829.03 | -0.51 | 520,041.31 | 1,200,489 | 2.58 | 469,403 | 2.26 | 38.91 | 35 |
| 44 | 13-May | 815.50 | 832.00 | 812.95 | 826.40 | 824.86 | 1.34 | 522,697.81 | 1,188,986 | 2.56 | 461,230 | 2.22 | 38.05 | 34 |
| 45 | 12-May | 801.75 | 816.90 | 801.15 | 815.45 | 810.39 | 3.62 | 515,771.94 | 1,387,327 | 2.99 | 676,655 | 3.26 | 54.84 | 50 |
| 46 | 09-May | 760.00 | 789.40 | 760.00 | 786.95 | 780.19 | 0.65 | 497,745.69 | 1,109,279 | 2.39 | 446,994 | 2.15 | 34.87 | 33 |
| 47 | 08-May | 788.00 | 797.85 | 778.00 | 781.85 | 789.04 | -0.52 | 494,519.95 | 1,013,336 | 2.18 | 398,378 | 1.92 | 31.43 | 30 |
| 48 | 07-May | 775.00 | 790.55 | 774.15 | 785.95 | 783.85 | 0.20 | 497,113.19 | 1,513,760 | 3.26 | 827,097 | 3.98 | 64.83 | 61 |
| 49 | 06-May | 817.45 | 819.70 | 782.35 | 784.35 | 795.64 | -4.05 | 496,101.19 | 1,273,946 | 2.74 | 609,880 | 2.94 | 48.52 | 45 |
| 50 | 05-May | 793.20 | 820.80 | 793.20 | 817.45 | 811.85 | 3.18 | 517,036.94 | 1,165,457 | 2.51 | 488,859 | 2.35 | 39.69 | 36 |
| 51 | 02-May | 793.75 | 806.10 | 790.30 | 792.25 | 798.10 | -0.44 | 501,097.94 | 706,436 | 1.52 | 245,269 | 1.18 | 19.57 | 18 |
| 52 | 30-Apr | 799.95 | 808.75 | 790.00 | 795.75 | 802.27 | -0.58 | 503,311.69 | 798,645 | 1.72 | 336,663 | 1.62 | 27.01 | 25 |
| 53 | 29-Apr | 805.00 | 814.20 | 798.15 | 800.40 | 805.58 | -0.41 | 506,252.82 | 670,267 | 1.44 | 293,648 | 1.41 | 23.66 | 22 |
| 54 | 28-Apr | 790.00 | 807.00 | 787.20 | 803.70 | 800.72 | 1.58 | 508,340.07 | 874,157 | 1.88 | 407,056 | 1.96 | 32.59 | 30 |
| 55 | 25-Apr | 819.00 | 829.00 | 787.70 | 791.20 | 800.21 | -2.93 | 500,433.82 | 1,202,841 | 2.59 | 431,519 | 2.08 | 34.53 | 32 |
| 56 | 24-Apr | 816.50 | 824.50 | 812.80 | 815.10 | 817.67 | -0.68 | 515,550.56 | 535,849 | 1.15 | 211,767 | 1.02 | 17.32 | 16 |
| 57 | 23-Apr | 823.00 | 826.95 | 809.05 | 820.65 | 817.28 | -0.09 | 519,060.94 | 942,633 | 2.03 | 288,286 | 1.39 | 23.56 | 21 |
| 58 | 22-Apr | 820.00 | 827.40 | 813.65 | 821.40 | 822.54 | 0.48 | 519,535.31 | 793,714 | 1.71 | 318,980 | 1.54 | 26.24 | 24 |
| 59 | 21-Apr | 804.00 | 825.90 | 802.75 | 817.50 | 817.47 | 1.78 | 517,068.56 | 1,216,066 | 2.62 | 476,870 | 2.30 | 38.98 | 35 |
| 60 | 17-Apr | 799.95 | 806.75 | 792.35 | 803.20 | 800.96 | 0.70 | 508,023.82 | 957,520 | 2.06 | 421,721 | 2.03 | 33.78 | 31 |
| 61 | 16-Apr | 784.00 | 799.40 | 783.50 | 797.65 | 794.04 | 1.70 | 504,513.44 | 1,072,958 | 2.31 | 487,765 | 2.35 | 38.73 | 36 |
| 62 | 15-Apr | 779.00 | 787.35 | 777.50 | 784.30 | 783.16 | 1.72 | 496,069.57 | 673,645 | 1.45 | 365,491 | 1.76 | 28.62 | 27 |
| 63 | 11-Apr | 791.00 | 792.00 | 768.00 | 771.05 | 775.38 | 0.44 | 487,688.95 | 776,497 | 1.67 | 383,982 | 1.85 | 29.77 | 28 |
| 64 | 09-Apr | 781.05 | 782.00 | 767.00 | 767.70 | 772.38 | -2.18 | 485,570.07 | 524,963 | 1.13 | 229,381 | 1.10 | 17.72 | 17 |
| 65 | 08-Apr | 783.00 | 786.00 | 771.10 | 784.80 | 780.76 | 2.29 | 496,385.82 | 594,843 | 1.28 | 207,652 | 1.00 | 16.21 | 15 |
| 66 | 07-Apr | 745.00 | 772.90 | 742.80 | 767.20 | 760.47 | -3.15 | 485,253.82 | 1,187,822 | 2.56 | 459,929 | 2.21 | 34.98 | 34 |
| 67 | 04-Apr | 815.35 | 817.80 | 786.50 | 792.15 | 798.22 | -2.84 | 501,034.69 | 1,130,431 | 2.43 | 516,391 | 2.49 | 41.22 | 38 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL