| Macro-sector: Financial Services | Band: 20 | High52 Price: 716.15 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: 471.55; Drift%: 0.35 |
| Industry: Insurance | Face Value: 5 | Low52 Price: 415.25 | Barrier: -; Drift%: - |
| Basic Industry: Insurance Distributors | Total Equity: 70,519,614 | Low52 Date: 07-Apr-2025 | SHP: 20.56 / 13.26 / 42.91 / 23.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 629.6 / 417.55 | Month: 473.6 / 417.55 | Week: 496.45 / 446.0 | Day: 480.7 / 470.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 479.00 | 480.70 | 470.00 | 473.20 | 474.65 | -1.24 | 3,336.99 | 124,971 | 2.29 | 74,798 | 2.68 | 3.55 | 0.46 |
| 2 | 20-May | 481.00 | 484.35 | 475.00 | 479.15 | 479.02 | 0.63 | 3,378.95 | 134,018 | 2.46 | 76,102 | 2.73 | 3.65 | 0.46 |
| 3 | 19-May | 470.00 | 480.60 | 463.80 | 476.15 | 470.80 | 1.72 | 3,357.79 | 809,931 | 14.86 | 695,996 | 24.93 | 32.77 | 4.35 |
| 4 | 16-May | 487.95 | 487.95 | 457.15 | 468.10 | 468.29 | -4.95 | 3,301.02 | 866,483 | 15.90 | 631,252 | 22.61 | 29.56 | 3.95 |
| 5 | 15-May | 490.00 | 496.45 | 480.00 | 492.50 | 488.77 | 1.64 | 3,473.09 | 136,910 | 2.51 | 66,137 | 2.37 | 3.23 | 0.41 |
| 6 | 14-May | 480.00 | 487.00 | 471.55 | 484.55 | 481.16 | 2.69 | 3,417.03 | 187,842 | 3.45 | 99,291 | 3.56 | 4.78 | 0.62 |
| 7 | 13-May | 464.00 | 475.00 | 456.00 | 471.85 | 466.11 | 3.00 | 3,327.47 | 391,831 | 7.19 | 134,054 | 4.80 | 6.25 | 0.84 |
| 8 | 12-May | 446.00 | 463.05 | 446.00 | 458.10 | 456.94 | 3.60 | 3,230.50 | 228,270 | 4.19 | 136,912 | 4.90 | 6.26 | 0.86 |
| 9 | 09-May | 424.00 | 444.00 | 424.00 | 442.20 | 436.17 | 1.25 | 3,118.38 | 103,508 | 1.90 | 56,535 | 2.03 | 2.47 | 0.35 |
| 10 | 08-May | 439.00 | 452.65 | 432.45 | 436.75 | 443.93 | 0.73 | 3,079.94 | 101,439 | 1.86 | 44,427 | 1.59 | 1.97 | 0.28 |
| 11 | 07-May | 420.00 | 434.90 | 420.00 | 433.60 | 426.80 | 2.19 | 3,057.73 | 106,307 | 1.95 | 44,901 | 1.61 | 1.92 | 0.28 |
| 12 | 06-May | 442.50 | 445.00 | 421.50 | 424.30 | 427.46 | -3.51 | 2,992.15 | 121,915 | 2.24 | 80,256 | 2.88 | 3.43 | 0.50 |
| 13 | 05-May | 446.10 | 446.10 | 432.70 | 439.75 | 438.30 | 0.06 | 3,101.10 | 137,956 | 2.53 | 84,992 | 3.04 | 3.73 | 0.53 |
| 14 | 02-May | 448.75 | 450.80 | 437.80 | 439.50 | 445.45 | -2.08 | 3,099.34 | 210,781 | 3.87 | 114,649 | 4.11 | 5.11 | 0.72 |
| 15 | 30-Apr | 444.20 | 451.00 | 441.60 | 448.85 | 447.96 | 0.06 | 3,165.27 | 116,024 | 2.13 | 56,675 | 2.03 | 2.54 | 0.35 |
| 16 | 29-Apr | 446.00 | 451.15 | 441.60 | 448.60 | 446.23 | 0.84 | 3,163.51 | 118,970 | 2.18 | 63,592 | 2.28 | 2.84 | 0.40 |
| 17 | 28-Apr | 439.00 | 450.00 | 436.65 | 444.85 | 444.68 | -0.08 | 3,137.07 | 132,068 | 2.42 | 75,512 | 2.71 | 3.36 | 0.47 |
| 18 | 25-Apr | 455.00 | 455.65 | 437.25 | 445.20 | 443.74 | -2.22 | 3,139.53 | 140,900 | 2.59 | 67,528 | 2.42 | 3.00 | 0.42 |
| 19 | 24-Apr | 458.00 | 464.00 | 451.45 | 455.30 | 459.33 | -0.87 | 3,210.76 | 223,185 | 4.09 | 141,961 | 5.09 | 6.52 | 0.89 |
| 20 | 23-Apr | 461.35 | 462.00 | 453.55 | 459.30 | 459.50 | 1.04 | 3,238.97 | 287,453 | 5.27 | 188,544 | 6.75 | 8.66 | 1.18 |
| 21 | 22-Apr | 454.75 | 465.75 | 449.40 | 454.55 | 459.43 | 0.14 | 3,205.47 | 1,302,454 | 23.90 | 1,083,496 | 38.82 | 49.78 | 6.77 |
| 22 | 21-Apr | 455.00 | 459.75 | 447.85 | 453.90 | 452.80 | 1.01 | 3,200.89 | 692,588 | 12.71 | 275,258 | 9.86 | 12.46 | 1.72 |
| 23 | 17-Apr | 456.90 | 456.90 | 445.80 | 449.35 | 449.08 | -0.75 | 3,168.80 | 119,246 | 2.19 | 71,501 | 2.56 | 3.21 | 0.45 |
| 24 | 16-Apr | 458.00 | 465.00 | 450.00 | 452.75 | 454.00 | -1.52 | 3,192.78 | 133,573 | 2.45 | 81,218 | 2.91 | 3.00 | 0.51 |
| 25 | 15-Apr | 463.95 | 463.95 | 454.00 | 459.75 | 458.29 | 0.84 | 3,242.14 | 165,985 | 3.05 | 97,765 | 3.50 | 4.48 | 0.61 |
| 26 | 11-Apr | 472.00 | 472.00 | 452.25 | 455.90 | 457.81 | 1.18 | 3,214.99 | 153,380 | 2.81 | 87,373 | 3.13 | 4.00 | 0.55 |
| 27 | 09-Apr | 454.60 | 459.05 | 447.40 | 450.60 | 450.71 | -0.88 | 3,177.61 | 54,501 | 1.00 | 27,912 | 1.00 | 1.26 | 0.17 |
| 28 | 08-Apr | 462.00 | 463.85 | 448.90 | 454.60 | 455.29 | 1.71 | 3,205.82 | 70,429 | 1.29 | 27,958 | 1.00 | 1.27 | 0.17 |
| 29 | 07-Apr | 415.25 | 452.00 | 415.25 | 446.95 | 442.65 | -4.54 | 3,151.87 | 203,201 | 3.73 | 89,724 | 3.21 | 3.97 | 0.56 |
| 30 | 04-Apr | 480.05 | 485.60 | 464.60 | 468.20 | 470.83 | -2.90 | 3,301.73 | 108,013 | 1.98 | 50,459 | 1.81 | 2.38 | 0.32 |
| 31 | 03-Apr | 483.05 | 497.00 | 478.70 | 482.20 | 482.17 | -0.26 | 3,400.46 | 101,499 | 1.86 | 45,878 | 1.64 | 2.21 | 0.29 |
| 32 | 02-Apr | 479.50 | 512.95 | 465.00 | 483.45 | 483.98 | 2.33 | 3,409.27 | 396,474 | 7.27 | 178,958 | 6.41 | 8.66 | 1.12 |
| 33 | 01-Apr | 460.05 | 475.90 | 448.65 | 472.45 | 465.68 | 3.81 | 3,331.70 | 128,349 | 2.35 | 66,132 | 2.37 | 3.08 | 0.41 |
| 34 | 28-Mar | 464.00 | 470.00 | 444.05 | 455.10 | 452.76 | -1.18 | 3,209.35 | 349,519 | 6.41 | 197,285 | 7.07 | 8.93 | 1.23 |
| 35 | 27-Mar | 444.00 | 473.60 | 440.20 | 460.55 | 451.22 | 2.11 | 3,247.78 | 259,134 | 4.75 | 140,922 | 5.05 | 6.36 | 0.88 |
| 36 | 26-Mar | 452.80 | 457.70 | 442.10 | 451.05 | 452.22 | -0.39 | 3,180.79 | 188,821 | 3.46 | 120,257 | 4.31 | 5.44 | 0.75 |
| 37 | 25-Mar | 450.00 | 462.65 | 445.10 | 452.80 | 453.03 | 2.11 | 3,193.13 | 230,543 | 4.23 | 118,365 | 4.24 | 5.36 | 0.74 |
| 38 | 24-Mar | 451.00 | 453.00 | 440.90 | 443.45 | 445.93 | -0.05 | 3,127.19 | 148,871 | 2.73 | 85,970 | 3.08 | 3.83 | 0.54 |
| 39 | 21-Mar | 448.00 | 452.00 | 440.95 | 443.65 | 446.14 | -0.63 | 3,128.60 | 194,123 | 3.56 | 117,398 | 4.21 | 5.24 | 0.73 |
| 40 | 20-Mar | 433.75 | 448.70 | 432.20 | 446.45 | 444.11 | 2.28 | 3,148.35 | 175,085 | 3.21 | 91,998 | 3.30 | 4.09 | 0.58 |
| 41 | 19-Mar | 427.90 | 443.40 | 427.00 | 436.50 | 436.99 | 2.01 | 3,078.18 | 231,938 | 4.26 | 135,634 | 4.86 | 5.93 | 0.85 |
| 42 | 18-Mar | 424.00 | 429.80 | 418.05 | 427.90 | 422.52 | 1.69 | 3,017.53 | 242,364 | 4.45 | 138,697 | 4.97 | 5.86 | 0.87 |
| 43 | 17-Mar | 442.00 | 444.05 | 417.55 | 420.80 | 427.55 | -4.24 | 2,967.47 | 220,310 | 4.04 | 97,844 | 3.51 | 4.18 | 0.61 |
| 44 | 13-Mar | 436.15 | 443.30 | 432.00 | 439.45 | 437.91 | 0.79 | 3,098.98 | 129,070 | 2.37 | 60,490 | 2.17 | 2.65 | 0.38 |
| 45 | 12-Mar | 435.50 | 439.00 | 430.65 | 436.00 | 434.26 | -0.68 | 3,074.00 | 128,755 | 2.36 | 78,613 | 2.82 | 3.41 | 0.49 |
| 46 | 11-Mar | 440.00 | 444.00 | 433.70 | 439.00 | 437.74 | -1.55 | 3,095.00 | 143,960 | 2.64 | 85,494 | 3.06 | 3.74 | 0.53 |
| 47 | 10-Mar | 462.05 | 467.85 | 444.00 | 445.90 | 451.18 | -3.08 | 3,144.47 | 207,370 | 3.80 | 124,568 | 4.46 | 5.62 | 0.78 |
| 48 | 07-Mar | 469.75 | 471.95 | 454.80 | 460.05 | 460.52 | -0.78 | 3,244.25 | 251,550 | 4.62 | 117,774 | 4.22 | 5.42 | 0.74 |
| 49 | 06-Mar | 463.50 | 467.85 | 455.45 | 463.65 | 462.34 | 2.00 | 3,269.64 | 189,564 | 3.48 | 95,186 | 3.41 | 4.40 | 0.60 |
| 50 | 05-Mar | 452.05 | 460.90 | 447.45 | 454.55 | 454.97 | 2.07 | 3,205.47 | 172,463 | 3.16 | 69,967 | 2.51 | 3.18 | 0.44 |
| 51 | 04-Mar | 440.10 | 454.95 | 432.15 | 445.35 | 446.15 | 0.42 | 3,140.59 | 231,181 | 4.24 | 82,031 | 2.94 | 3.66 | 0.51 |
| 52 | 03-Mar | 455.00 | 459.45 | 432.00 | 443.50 | 441.60 | -1.82 | 3,127.54 | 154,206 | 2.83 | 71,794 | 2.57 | 3.17 | 0.45 |
| 53 | 28-Feb | 460.15 | 465.00 | 445.40 | 451.70 | 450.37 | -2.27 | 3,185.37 | 280,296 | 5.14 | 199,599 | 7.15 | 8.99 | 1.25 |
| 54 | 27-Feb | 475.50 | 475.50 | 459.80 | 462.20 | 463.16 | -1.57 | 3,259.42 | 109,287 | 2.01 | 60,476 | 2.17 | 2.80 | 0.38 |
| 55 | 25-Feb | 482.00 | 482.95 | 466.00 | 469.55 | 472.98 | -1.63 | 3,311.25 | 83,539 | 1.53 | 40,511 | 1.45 | 1.92 | 0.25 |
| 56 | 24-Feb | 480.00 | 483.15 | 469.70 | 477.35 | 476.03 | -1.40 | 3,366.25 | 119,425 | 2.19 | 54,827 | 1.96 | 2.61 | 0.34 |
| 57 | 21-Feb | 490.05 | 507.05 | 481.80 | 484.15 | 490.04 | -1.20 | 3,414.21 | 105,696 | 1.94 | 49,874 | 1.79 | 2.44 | 0.31 |
| 58 | 20-Feb | 478.00 | 498.50 | 477.00 | 490.05 | 491.10 | 0.98 | 3,455.81 | 158,897 | 2.92 | 73,941 | 2.65 | 3.63 | 0.46 |
| 59 | 19-Feb | 468.00 | 497.45 | 466.25 | 485.30 | 485.88 | 3.52 | 3,422.32 | 295,505 | 5.42 | 127,194 | 4.56 | 6.18 | 0.80 |
| 60 | 18-Feb | 465.00 | 483.90 | 457.50 | 468.80 | 467.72 | -0.46 | 3,305.96 | 292,503 | 5.37 | 188,868 | 6.77 | 8.83 | 1.18 |
| 61 | 17-Feb | 455.00 | 479.80 | 444.00 | 470.95 | 467.82 | -4.03 | 3,321.12 | 299,050 | 5.49 | 133,474 | 4.78 | 6.24 | 0.83 |
| 62 | 14-Feb | 501.00 | 507.95 | 484.10 | 490.75 | 493.31 | -1.93 | 3,460.75 | 181,154 | 3.32 | 91,996 | 3.30 | 4.54 | 0.58 |
| 63 | 13-Feb | 490.10 | 515.90 | 490.10 | 500.40 | 503.20 | 4.25 | 3,528.80 | 320,262 | 5.88 | 146,021 | 5.23 | 7.35 | 0.91 |
| 64 | 12-Feb | 499.95 | 503.45 | 467.40 | 480.00 | 488.83 | -4.04 | 3,384.00 | 1,335,661 | 24.51 | 1,029,199 | 36.87 | 50.31 | 6.44 |
| 65 | 11-Feb | 531.95 | 532.05 | 488.00 | 500.20 | 503.31 | -6.18 | 3,527.39 | 336,758 | 6.18 | 197,668 | 7.08 | 9.95 | 1.24 |
| 66 | 10-Feb | 565.00 | 565.00 | 527.10 | 533.15 | 537.15 | -5.15 | 3,759.75 | 172,147 | 3.16 | 101,382 | 3.63 | 5.45 | 0.63 |
| 67 | 07-Feb | 545.10 | 567.15 | 545.10 | 562.10 | 557.97 | -0.19 | 3,963.91 | 115,668 | 2.12 | 45,727 | 1.64 | 2.55 | 0.29 |
Similar Stocks: MEDIASSIST