| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,666.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 01-Jul-2025 | Bumper: 1,637.8; Drift%: -4.5 |
| Industry: Insurance | Face Value: 2; VWAP21: 1,597.65 | Low52 Price: 950.0 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 345,114,771 | Low52 Date: 17-Mar-2025 | SHP: 1.74 / 44.75 / 47.29 / 6.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 367 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,516.1 / 1,248.6 | Week: 1,666.9 / 1,574.3 | Day: 1,594.4 / 1,557.6 | Sis67: 371 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,572.70 | 1,594.40 | 1,557.60 | 1,567.20 | 1,570.38 | -0.99 | 54,086.39 | 937,494 | 2.68 | 652,756 | 3.58 | 102.51 | 305 |
| 2 | 10-Jul | 1,563.70 | 1,593.30 | 1,559.20 | 1,582.80 | 1,578.75 | 1.22 | 54,624.77 | 922,722 | 2.64 | 594,820 | 3.26 | 93.91 | 278 |
| 3 | 09-Jul | 1,565.00 | 1,572.90 | 1,553.70 | 1,563.70 | 1,563.74 | -0.53 | 53,965.60 | 791,509 | 2.26 | 550,646 | 3.02 | 86.11 | 257 |
| 4 | 08-Jul | 1,569.00 | 1,583.30 | 1,562.00 | 1,572.00 | 1,572.53 | 0.22 | 54,252.00 | 772,077 | 2.21 | 479,605 | 2.63 | 75.42 | 224 |
| 5 | 07-Jul | 1,585.00 | 1,597.90 | 1,564.80 | 1,568.50 | 1,577.17 | -1.35 | 54,131.25 | 349,489 | 1.00 | 225,772 | 1.24 | 35.61 | 105 |
| 6 | 04-Jul | 1,610.00 | 1,624.20 | 1,574.30 | 1,589.90 | 1,591.19 | -1.79 | 54,869.80 | 1,218,649 | 3.49 | 808,097 | 4.43 | 128.58 | 377 |
| 7 | 03-Jul | 1,640.00 | 1,648.10 | 1,611.50 | 1,618.90 | 1,624.02 | -1.53 | 55,870.63 | 373,808 | 1.07 | 182,483 | 1.00 | 29.64 | 85 |
| 8 | 02-Jul | 1,645.10 | 1,656.70 | 1,638.20 | 1,644.00 | 1,646.09 | -0.60 | 56,736.00 | 549,765 | 1.57 | 367,602 | 2.01 | 60.51 | 172 |
| 9 | 01-Jul | 1,637.80 | 1,666.90 | 1,637.80 | 1,653.90 | 1,655.83 | 0.41 | 57,078.53 | 769,028 | 2.20 | 402,127 | 2.20 | 66.59 | 188 |
| 10 | 30-Jun | 1,649.00 | 1,659.70 | 1,616.30 | 1,647.10 | 1,636.23 | 0.37 | 56,843.85 | 793,747 | 2.27 | 452,588 | 2.48 | 74.05 | 211 |
| 11 | 27-Jun | 1,636.70 | 1,658.00 | 1,608.70 | 1,641.10 | 1,640.41 | 0.42 | 56,636.79 | 6,420,988 | 18.37 | 4,971,865 | 27.25 | 815.59 | 2,320 |
| 12 | 26-Jun | 1,626.10 | 1,636.00 | 1,618.90 | 1,634.30 | 1,628.38 | 0.40 | 56,402.11 | 549,494 | 1.57 | 353,968 | 1.94 | 57.64 | 165 |
| 13 | 25-Jun | 1,618.40 | 1,629.90 | 1,606.10 | 1,627.80 | 1,618.92 | 0.58 | 56,177.78 | 928,252 | 2.66 | 682,177 | 3.74 | 110.44 | 318 |
| 14 | 24-Jun | 1,610.00 | 1,622.60 | 1,581.20 | 1,618.40 | 1,607.88 | 1.16 | 55,853.37 | 506,897 | 1.45 | 274,920 | 1.51 | 44.20 | 128 |
| 15 | 23-Jun | 1,589.00 | 1,619.20 | 1,581.70 | 1,599.90 | 1,603.64 | 0.29 | 55,214.91 | 913,548 | 2.61 | 483,504 | 2.65 | 77.54 | 226 |
| 16 | 20-Jun | 1,576.30 | 1,609.00 | 1,574.70 | 1,595.30 | 1,592.37 | 1.21 | 55,056.16 | 2,008,915 | 5.75 | 1,318,557 | 7.23 | 209.96 | 615 |
| 17 | 19-Jun | 1,584.80 | 1,601.10 | 1,567.50 | 1,576.30 | 1,581.53 | -0.65 | 54,400.44 | 523,308 | 1.50 | 284,604 | 1.56 | 45.01 | 133 |
| 18 | 18-Jun | 1,584.10 | 1,606.10 | 1,576.00 | 1,586.60 | 1,594.49 | 0.05 | 54,755.91 | 889,232 | 2.54 | 491,011 | 2.69 | 78.29 | 229 |
| 19 | 17-Jun | 1,585.00 | 1,594.60 | 1,573.60 | 1,585.80 | 1,585.00 | 0.56 | 54,728.30 | 1,157,325 | 3.31 | 661,646 | 3.63 | 104.00 | 309 |
| 20 | 16-Jun | 1,538.40 | 1,586.80 | 1,533.70 | 1,577.00 | 1,563.51 | 3.34 | 54,424.00 | 1,533,088 | 4.39 | 656,744 | 3.60 | 102.68 | 306 |
| 21 | 13-Jun | 1,500.00 | 1,531.80 | 1,497.30 | 1,526.00 | 1,518.62 | 0.77 | 52,664.00 | 729,511 | 2.09 | 489,767 | 2.68 | 74.38 | 229 |
| 22 | 12-Jun | 1,537.40 | 1,538.90 | 1,511.60 | 1,514.40 | 1,520.43 | -1.41 | 52,264.18 | 372,527 | 1.07 | 234,445 | 1.28 | 35.65 | 109 |
| 23 | 11-Jun | 1,522.90 | 1,553.70 | 1,521.70 | 1,536.10 | 1,536.03 | 0.87 | 53,013.08 | 643,552 | 1.84 | 341,203 | 1.87 | 52.41 | 159 |
| 24 | 10-Jun | 1,521.00 | 1,547.60 | 1,511.00 | 1,522.90 | 1,520.38 | -0.10 | 52,557.53 | 659,735 | 1.89 | 424,147 | 2.32 | 64.49 | 198 |
| 25 | 09-Jun | 1,514.00 | 1,530.50 | 1,470.00 | 1,524.50 | 1,513.44 | 1.09 | 52,612.75 | 644,150 | 1.84 | 376,466 | 2.06 | 56.98 | 176 |
| 26 | 06-Jun | 1,508.00 | 1,518.00 | 1,497.90 | 1,508.10 | 1,507.99 | 0.26 | 52,046.76 | 1,829,889 | 5.24 | 1,352,898 | 7.41 | 204.02 | 631 |
| 27 | 05-Jun | 1,505.00 | 1,515.50 | 1,492.30 | 1,504.20 | 1,503.97 | -0.09 | 51,912.16 | 1,107,694 | 3.17 | 904,247 | 4.96 | 136.00 | 422 |
| 28 | 04-Jun | 1,506.10 | 1,523.30 | 1,501.80 | 1,505.50 | 1,511.51 | -0.51 | 51,957.03 | 950,116 | 2.72 | 711,763 | 3.90 | 107.58 | 332 |
| 29 | 03-Jun | 1,524.00 | 1,530.60 | 1,507.60 | 1,513.20 | 1,520.87 | -0.60 | 52,222.77 | 1,016,329 | 2.91 | 852,907 | 4.67 | 129.72 | 398 |
| 30 | 02-Jun | 1,502.70 | 1,533.40 | 1,496.60 | 1,522.30 | 1,523.55 | 1.30 | 52,536.82 | 1,074,211 | 3.07 | 758,042 | 4.15 | 115.49 | 354 |
| 31 | 30-May | 1,489.00 | 1,516.10 | 1,487.50 | 1,502.70 | 1,502.30 | 0.88 | 51,860.40 | 1,171,440 | 3.35 | 795,199 | 4.36 | 119.46 | 371 |
| 32 | 29-May | 1,480.00 | 1,501.90 | 1,445.70 | 1,489.60 | 1,479.07 | -0.92 | 51,408.30 | 1,657,455 | 4.74 | 805,676 | 4.42 | 119.17 | 376 |
| 33 | 28-May | 1,484.90 | 1,506.10 | 1,478.70 | 1,503.50 | 1,497.86 | 1.31 | 51,888.01 | 817,253 | 2.34 | 548,179 | 3.00 | 82.11 | 256 |
| 34 | 27-May | 1,476.50 | 1,488.50 | 1,463.50 | 1,484.10 | 1,475.21 | 0.51 | 51,218.48 | 964,016 | 2.76 | 591,142 | 3.24 | 87.21 | 276 |
| 35 | 26-May | 1,474.10 | 1,494.30 | 1,467.20 | 1,476.50 | 1,479.23 | 0.44 | 50,956.20 | 1,536,703 | 4.40 | 896,063 | 4.91 | 132.55 | 418 |
| 36 | 23-May | 1,414.00 | 1,475.40 | 1,414.00 | 1,470.00 | 1,457.63 | 3.96 | 50,731.00 | 5,351,992 | 15.31 | 3,978,629 | 21.80 | 579.94 | 1,856 |
| 37 | 22-May | 1,394.70 | 1,425.90 | 1,380.90 | 1,414.00 | 1,410.50 | 1.24 | 48,799.00 | 2,964,396 | 8.48 | 2,485,158 | 13.62 | 350.53 | 1,160 |
| 38 | 21-May | 1,371.40 | 1,400.00 | 1,368.00 | 1,396.70 | 1,390.18 | 1.40 | 48,202.18 | 1,436,181 | 4.11 | 1,114,411 | 6.11 | 154.92 | 520 |
| 39 | 20-May | 1,396.60 | 1,397.80 | 1,371.20 | 1,377.40 | 1,378.89 | -0.97 | 47,536.11 | 924,376 | 2.64 | 612,186 | 3.35 | 84.41 | 286 |
| 40 | 19-May | 1,364.90 | 1,398.50 | 1,356.10 | 1,390.90 | 1,385.36 | 2.63 | 48,002.01 | 2,038,882 | 5.83 | 1,608,313 | 8.81 | 222.81 | 750 |
| 41 | 16-May | 1,344.00 | 1,372.00 | 1,344.00 | 1,355.20 | 1,362.54 | -0.24 | 46,769.95 | 930,342 | 2.66 | 671,217 | 3.68 | 91.46 | 313 |
| 42 | 15-May | 1,338.20 | 1,364.00 | 1,323.20 | 1,358.40 | 1,350.38 | 1.51 | 46,880.39 | 1,383,441 | 3.96 | 793,679 | 4.35 | 107.18 | 370 |
| 43 | 14-May | 1,321.00 | 1,351.00 | 1,317.70 | 1,338.20 | 1,333.97 | 3.73 | 46,183.26 | 2,678,065 | 7.66 | 1,309,425 | 7.18 | 174.67 | 611 |
| 44 | 13-May | 1,293.00 | 1,301.00 | 1,275.20 | 1,290.10 | 1,285.69 | -0.22 | 44,523.26 | 664,675 | 1.90 | 372,010 | 2.04 | 47.83 | 174 |
| 45 | 12-May | 1,304.90 | 1,304.90 | 1,280.50 | 1,293.00 | 1,290.14 | 1.96 | 44,623.00 | 519,081 | 1.49 | 281,864 | 1.54 | 36.36 | 132 |
| 46 | 09-May | 1,257.00 | 1,271.20 | 1,248.60 | 1,268.20 | 1,261.53 | -0.24 | 43,767.46 | 511,736 | 1.46 | 299,835 | 1.64 | 37.83 | 140 |
| 47 | 08-May | 1,297.00 | 1,298.00 | 1,261.10 | 1,271.20 | 1,277.94 | -1.44 | 43,870.99 | 592,853 | 1.70 | 348,029 | 1.91 | 44.48 | 162 |
| 48 | 07-May | 1,261.00 | 1,295.00 | 1,254.00 | 1,289.80 | 1,282.94 | 1.62 | 44,512.90 | 818,393 | 2.34 | 538,802 | 2.95 | 69.13 | 251 |
| 49 | 06-May | 1,280.10 | 1,290.00 | 1,258.00 | 1,269.20 | 1,271.23 | -1.09 | 43,801.97 | 597,045 | 1.71 | 341,200 | 1.87 | 43.37 | 159 |
| 50 | 05-May | 1,312.90 | 1,313.20 | 1,279.00 | 1,283.20 | 1,288.29 | -1.54 | 44,285.13 | 957,865 | 2.74 | 655,140 | 3.59 | 84.40 | 306 |
| 51 | 02-May | 1,300.00 | 1,315.40 | 1,288.70 | 1,303.30 | 1,301.75 | -0.13 | 44,978.81 | 676,922 | 1.94 | 469,350 | 2.57 | 61.10 | 219 |
| 52 | 30-Apr | 1,304.90 | 1,314.90 | 1,294.50 | 1,305.00 | 1,306.70 | -0.14 | 45,037.00 | 683,613 | 1.96 | 449,366 | 2.46 | 58.72 | 210 |
| 53 | 29-Apr | 1,290.00 | 1,311.10 | 1,283.20 | 1,306.80 | 1,300.88 | 1.85 | 45,099.60 | 1,005,265 | 2.88 | 685,384 | 3.76 | 89.16 | 320 |
| 54 | 28-Apr | 1,260.00 | 1,294.90 | 1,258.60 | 1,283.10 | 1,275.57 | 1.32 | 44,281.68 | 1,338,121 | 3.83 | 852,872 | 4.67 | 108.79 | 398 |
| 55 | 25-Apr | 1,242.20 | 1,281.30 | 1,242.00 | 1,266.40 | 1,260.72 | 1.50 | 43,705.33 | 1,775,323 | 5.08 | 1,073,317 | 5.88 | 135.32 | 501 |
| 56 | 24-Apr | 1,248.00 | 1,250.80 | 1,229.40 | 1,247.70 | 1,239.25 | 0.54 | 43,059.97 | 487,846 | 1.40 | 277,530 | 1.52 | 34.39 | 129 |
| 57 | 23-Apr | 1,236.00 | 1,244.20 | 1,224.10 | 1,241.00 | 1,236.54 | 0.40 | 42,828.00 | 386,333 | 1.11 | 252,982 | 1.39 | 31.28 | 118 |
| 58 | 22-Apr | 1,243.90 | 1,245.30 | 1,228.00 | 1,236.00 | 1,236.66 | -0.11 | 42,656.00 | 595,009 | 1.70 | 321,695 | 1.76 | 39.78 | 150 |
| 59 | 21-Apr | 1,233.00 | 1,245.90 | 1,213.20 | 1,237.40 | 1,228.47 | 1.59 | 42,704.50 | 3,079,334 | 8.81 | 2,507,454 | 13.74 | 308.03 | 1,170 |
| 60 | 17-Apr | 1,209.90 | 1,223.80 | 1,198.10 | 1,218.00 | 1,207.07 | 0.69 | 42,034.00 | 2,868,366 | 8.21 | 2,278,330 | 12.49 | 275.01 | 1,063 |
| 61 | 16-Apr | 1,199.00 | 1,212.00 | 1,191.30 | 1,209.70 | 1,203.77 | 1.20 | 41,748.53 | 540,675 | 1.55 | 313,714 | 1.72 | 37.76 | 146 |
| 62 | 15-Apr | 1,180.00 | 1,197.90 | 1,161.20 | 1,195.30 | 1,190.83 | 2.75 | 41,251.57 | 1,157,296 | 3.31 | 771,961 | 4.23 | 91.93 | 346 |
| 63 | 11-Apr | 1,171.00 | 1,189.50 | 1,157.50 | 1,163.30 | 1,170.03 | -0.11 | 40,147.20 | 636,001 | 1.82 | 218,339 | 1.20 | 25.55 | 98 |
| 64 | 09-Apr | 1,133.90 | 1,169.00 | 1,127.70 | 1,164.55 | 1,149.07 | 2.84 | 40,190.34 | 854,381 | 2.44 | 582,617 | 3.19 | 66.95 | 261 |
| 65 | 08-Apr | 1,129.40 | 1,143.30 | 1,121.05 | 1,132.35 | 1,134.46 | 0.35 | 39,079.07 | 1,766,425 | 5.05 | 1,256,981 | 6.89 | 142.60 | 563 |
| 66 | 07-Apr | 1,085.00 | 1,145.50 | 1,085.00 | 1,128.45 | 1,124.55 | -3.14 | 38,944.48 | 620,359 | 1.78 | 340,541 | 1.87 | 38.30 | 153 |
| 67 | 04-Apr | 1,140.50 | 1,169.00 | 1,135.90 | 1,165.05 | 1,160.84 | 1.50 | 40,207.60 | 904,913 | 2.59 | 443,659 | 2.43 | 51.50 | 199 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL