| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,674.8 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 18-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 2; VWAP21: 1,567.13 | Low52 Price: 950.0 | Barrier: 1,501.4; Drift%: 6.67 |
| Basic Industry: Life Insurance | Total Equity: 345,114,771 | Low52 Date: 17-Mar-2025 | SHP: 1.74 / 44.71 / 47.29 / 6.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 140 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,666.9 / 1,481.0 | Week: 1,605.0 / 1,525.0 | Day: 1,646.5 / 1,599.8 | Sis67: 254 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,630.20 | 1,646.50 | 1,599.80 | 1,608.70 | 1,627.41 | -0.87 | 55,518.61 | 534,015 | 4.15 | 307,570 | 4.71 | 50.05 | 143 |
| 2 | 26-Aug | 1,645.00 | 1,657.10 | 1,618.20 | 1,622.80 | 1,633.01 | -1.72 | 56,005.23 | 438,975 | 3.41 | 291,775 | 4.47 | 47.65 | 135 |
| 3 | 25-Aug | 1,645.00 | 1,671.80 | 1,631.40 | 1,651.20 | 1,654.80 | 0.76 | 56,985.35 | 562,788 | 4.37 | 360,484 | 5.52 | 59.65 | 167 |
| 4 | 22-Aug | 1,651.00 | 1,659.20 | 1,633.50 | 1,638.70 | 1,646.46 | -1.24 | 56,553.96 | 401,276 | 3.11 | 285,106 | 4.37 | 46.94 | 132 |
| 5 | 21-Aug | 1,664.00 | 1,674.50 | 1,650.70 | 1,659.20 | 1,658.01 | 0.95 | 57,261.44 | 833,570 | 6.47 | 507,106 | 7.77 | 84.08 | 235 |
| 6 | 20-Aug | 1,630.00 | 1,650.00 | 1,621.00 | 1,643.60 | 1,641.75 | 0.38 | 56,723.06 | 128,829 | 1.00 | 65,260 | 1.00 | 10.71 | 30 |
| 7 | 19-Aug | 1,640.10 | 1,643.10 | 1,605.10 | 1,637.30 | 1,627.83 | -0.18 | 56,505.64 | 369,737 | 2.87 | 194,534 | 2.98 | 31.67 | 90 |
| 8 | 18-Aug | 1,625.00 | 1,674.80 | 1,613.30 | 1,640.20 | 1,647.88 | 2.62 | 56,605.72 | 1,178,775 | 9.15 | 625,113 | 9.58 | 103.01 | 290 |
| 9 | 14-Aug | 1,588.00 | 1,605.00 | 1,583.70 | 1,598.30 | 1,597.57 | 0.65 | 55,159.69 | 244,891 | 1.90 | 141,358 | 2.17 | 22.58 | 66 |
| 10 | 13-Aug | 1,573.10 | 1,600.00 | 1,573.10 | 1,588.00 | 1,590.66 | -0.03 | 54,804.00 | 290,674 | 2.26 | 119,504 | 1.83 | 19.01 | 55 |
| 11 | 12-Aug | 1,550.00 | 1,595.60 | 1,535.00 | 1,588.40 | 1,578.53 | 2.06 | 54,818.03 | 545,170 | 4.23 | 258,805 | 3.97 | 40.85 | 120 |
| 12 | 11-Aug | 1,552.00 | 1,559.80 | 1,525.00 | 1,556.40 | 1,545.18 | 0.32 | 53,713.66 | 571,573 | 4.44 | 292,940 | 4.49 | 45.26 | 137 |
| 13 | 08-Aug | 1,544.30 | 1,575.00 | 1,530.30 | 1,551.50 | 1,546.93 | 3.10 | 53,544.56 | 1,440,860 | 11.18 | 676,638 | 10.37 | 104.67 | 316 |
| 14 | 07-Aug | 1,491.30 | 1,510.00 | 1,479.80 | 1,504.90 | 1,494.81 | 1.02 | 51,936.32 | 272,182 | 2.11 | 108,059 | 1.66 | 16.15 | 50 |
| 15 | 06-Aug | 1,476.90 | 1,495.00 | 1,458.40 | 1,489.70 | 1,477.77 | 0.97 | 51,411.75 | 465,281 | 3.61 | 258,480 | 3.96 | 38.20 | 121 |
| 16 | 05-Aug | 1,483.10 | 1,489.00 | 1,465.60 | 1,475.40 | 1,476.60 | -0.42 | 50,918.23 | 283,471 | 2.20 | 168,703 | 2.59 | 24.91 | 79 |
| 17 | 04-Aug | 1,453.10 | 1,489.00 | 1,451.10 | 1,481.60 | 1,476.53 | 0.62 | 51,132.20 | 841,528 | 6.53 | 566,642 | 8.68 | 83.67 | 264 |
| 18 | 01-Aug | 1,497.30 | 1,501.40 | 1,467.60 | 1,472.50 | 1,481.85 | -1.92 | 50,818.15 | 471,006 | 3.66 | 283,141 | 4.34 | 41.96 | 132 |
| 19 | 31-Jul | 1,500.00 | 1,509.70 | 1,486.50 | 1,501.40 | 1,501.65 | -0.45 | 51,815.53 | 325,620 | 2.53 | 168,252 | 2.58 | 25.27 | 79 |
| 20 | 30-Jul | 1,509.90 | 1,513.40 | 1,481.00 | 1,508.20 | 1,495.79 | 0.22 | 52,050.21 | 667,653 | 5.18 | 354,430 | 5.43 | 53.02 | 165 |
| 21 | 29-Jul | 1,524.00 | 1,528.60 | 1,499.30 | 1,504.90 | 1,508.64 | -1.48 | 51,936.32 | 965,548 | 7.49 | 649,936 | 9.96 | 98.05 | 303 |
| 22 | 28-Jul | 1,529.00 | 1,555.00 | 1,522.00 | 1,527.50 | 1,537.74 | 0.05 | 52,716.28 | 315,645 | 2.45 | 174,401 | 2.67 | 26.82 | 81 |
| 23 | 25-Jul | 1,525.80 | 1,534.40 | 1,515.50 | 1,526.70 | 1,524.47 | 0.06 | 52,688.67 | 383,171 | 2.97 | 233,179 | 3.57 | 35.55 | 109 |
| 24 | 24-Jul | 1,531.50 | 1,545.50 | 1,520.40 | 1,525.80 | 1,529.07 | -1.54 | 52,657.61 | 475,006 | 3.69 | 286,489 | 4.39 | 43.81 | 134 |
| 25 | 23-Jul | 1,569.90 | 1,574.70 | 1,544.10 | 1,549.70 | 1,552.21 | -0.81 | 53,482.44 | 444,719 | 3.45 | 268,534 | 4.11 | 41.68 | 125 |
| 26 | 22-Jul | 1,539.90 | 1,582.90 | 1,535.00 | 1,562.40 | 1,560.87 | 1.34 | 53,920.73 | 982,580 | 7.63 | 483,456 | 7.41 | 75.46 | 226 |
| 27 | 21-Jul | 1,532.00 | 1,555.00 | 1,529.10 | 1,541.70 | 1,544.74 | 0.17 | 53,206.34 | 483,925 | 3.76 | 298,992 | 4.58 | 46.19 | 140 |
| 28 | 18-Jul | 1,529.90 | 1,550.10 | 1,528.90 | 1,539.10 | 1,540.08 | 0.10 | 53,116.61 | 637,166 | 4.95 | 399,496 | 6.12 | 61.53 | 186 |
| 29 | 17-Jul | 1,572.80 | 1,573.30 | 1,509.00 | 1,537.60 | 1,526.12 | -2.02 | 53,064.85 | 2,157,923 | 16.75 | 1,021,354 | 15.65 | 155.87 | 477 |
| 30 | 16-Jul | 1,579.50 | 1,585.30 | 1,564.30 | 1,569.30 | 1,573.75 | -0.85 | 54,158.86 | 517,618 | 4.02 | 353,502 | 5.42 | 55.63 | 165 |
| 31 | 15-Jul | 1,580.70 | 1,586.00 | 1,560.60 | 1,582.80 | 1,572.96 | 0.27 | 54,624.77 | 750,051 | 5.82 | 530,943 | 8.14 | 83.52 | 248 |
| 32 | 14-Jul | 1,560.00 | 1,592.50 | 1,558.80 | 1,578.50 | 1,580.14 | 0.72 | 54,476.37 | 1,049,890 | 8.15 | 764,352 | 11.71 | 120.78 | 357 |
| 33 | 11-Jul | 1,572.70 | 1,594.40 | 1,557.60 | 1,567.20 | 1,570.38 | -0.99 | 54,086.39 | 937,494 | 7.28 | 652,756 | 10.00 | 102.51 | 305 |
| 34 | 10-Jul | 1,563.70 | 1,593.30 | 1,559.20 | 1,582.80 | 1,578.75 | 1.22 | 54,624.77 | 922,722 | 7.16 | 594,820 | 9.11 | 93.91 | 278 |
| 35 | 09-Jul | 1,565.00 | 1,572.90 | 1,553.70 | 1,563.70 | 1,563.74 | -0.53 | 53,965.60 | 791,509 | 6.14 | 550,646 | 8.44 | 86.11 | 257 |
| 36 | 08-Jul | 1,569.00 | 1,583.30 | 1,562.00 | 1,572.00 | 1,572.53 | 0.22 | 54,252.00 | 772,077 | 5.99 | 479,605 | 7.35 | 75.42 | 224 |
| 37 | 07-Jul | 1,585.00 | 1,597.90 | 1,564.80 | 1,568.50 | 1,577.17 | -1.35 | 54,131.25 | 349,489 | 2.71 | 225,772 | 3.46 | 35.61 | 105 |
| 38 | 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 | 9.46 | 808,097 | 12.38 | 128.58 | 377 |
| 39 | 03-Jul | 1,640.00 | 1,648.10 | 1,611.50 | 1,618.90 | 1,624.02 | -1.53 | 55,870.63 | 373,808 | 2.90 | 182,483 | 2.80 | 29.64 | 85 |
| 40 | 02-Jul | 1,645.10 | 1,656.70 | 1,638.20 | 1,644.00 | 1,646.09 | -0.60 | 56,736.00 | 549,765 | 4.27 | 367,602 | 5.63 | 60.51 | 172 |
| 41 | 01-Jul | 1,637.80 | 1,666.90 | 1,637.80 | 1,653.90 | 1,655.83 | 0.41 | 57,078.53 | 769,028 | 5.97 | 402,127 | 6.16 | 66.59 | 188 |
| 42 | 30-Jun | 1,649.00 | 1,659.70 | 1,616.30 | 1,647.10 | 1,636.23 | 0.37 | 56,843.85 | 793,747 | 6.16 | 452,588 | 6.94 | 74.05 | 211 |
| 43 | 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 | 49.84 | 4,971,865 | 76.18 | 815.59 | 2,320 |
| 44 | 26-Jun | 1,626.10 | 1,636.00 | 1,618.90 | 1,634.30 | 1,628.38 | 0.40 | 56,402.11 | 549,494 | 4.27 | 353,968 | 5.42 | 57.64 | 165 |
| 45 | 25-Jun | 1,618.40 | 1,629.90 | 1,606.10 | 1,627.80 | 1,618.92 | 0.58 | 56,177.78 | 928,252 | 7.21 | 682,177 | 10.45 | 110.44 | 318 |
| 46 | 24-Jun | 1,610.00 | 1,622.60 | 1,581.20 | 1,618.40 | 1,607.88 | 1.16 | 55,853.37 | 506,897 | 3.93 | 274,920 | 4.21 | 44.20 | 128 |
| 47 | 23-Jun | 1,589.00 | 1,619.20 | 1,581.70 | 1,599.90 | 1,603.64 | 0.29 | 55,214.91 | 913,548 | 7.09 | 483,504 | 7.41 | 77.54 | 226 |
| 48 | 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 | 15.59 | 1,318,557 | 20.20 | 209.96 | 615 |
| 49 | 19-Jun | 1,584.80 | 1,601.10 | 1,567.50 | 1,576.30 | 1,581.53 | -0.65 | 54,400.44 | 523,308 | 4.06 | 284,604 | 4.36 | 45.01 | 133 |
| 50 | 18-Jun | 1,584.10 | 1,606.10 | 1,576.00 | 1,586.60 | 1,594.49 | 0.05 | 54,755.91 | 889,232 | 6.90 | 491,011 | 7.52 | 78.29 | 229 |
| 51 | 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 | 8.98 | 661,646 | 10.14 | 104.00 | 309 |
| 52 | 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 | 11.90 | 656,744 | 10.06 | 102.68 | 306 |
| 53 | 13-Jun | 1,500.00 | 1,531.80 | 1,497.30 | 1,526.00 | 1,518.62 | 0.77 | 52,664.00 | 729,511 | 5.66 | 489,767 | 7.50 | 74.38 | 229 |
| 54 | 12-Jun | 1,537.40 | 1,538.90 | 1,511.60 | 1,514.40 | 1,520.43 | -1.41 | 52,264.18 | 372,527 | 2.89 | 234,445 | 3.59 | 35.65 | 109 |
| 55 | 11-Jun | 1,522.90 | 1,553.70 | 1,521.70 | 1,536.10 | 1,536.03 | 0.87 | 53,013.08 | 643,552 | 5.00 | 341,203 | 5.23 | 52.41 | 159 |
| 56 | 10-Jun | 1,521.00 | 1,547.60 | 1,511.00 | 1,522.90 | 1,520.38 | -0.10 | 52,557.53 | 659,735 | 5.12 | 424,147 | 6.50 | 64.49 | 198 |
| 57 | 09-Jun | 1,514.00 | 1,530.50 | 1,470.00 | 1,524.50 | 1,513.44 | 1.09 | 52,612.75 | 644,150 | 5.00 | 376,466 | 5.77 | 56.98 | 176 |
| 58 | 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 | 14.20 | 1,352,898 | 20.73 | 204.02 | 631 |
| 59 | 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 | 8.60 | 904,247 | 13.86 | 136.00 | 422 |
| 60 | 04-Jun | 1,506.10 | 1,523.30 | 1,501.80 | 1,505.50 | 1,511.51 | -0.51 | 51,957.03 | 950,116 | 7.37 | 711,763 | 10.91 | 107.58 | 332 |
| 61 | 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 | 7.89 | 852,907 | 13.07 | 129.72 | 398 |
| 62 | 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 | 8.34 | 758,042 | 11.62 | 115.49 | 354 |
| 63 | 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 | 9.09 | 795,199 | 12.18 | 119.46 | 371 |
| 64 | 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 | 12.87 | 805,676 | 12.35 | 119.17 | 376 |
| 65 | 28-May | 1,484.90 | 1,506.10 | 1,478.70 | 1,503.50 | 1,497.86 | 1.31 | 51,888.01 | 817,253 | 6.34 | 548,179 | 8.40 | 82.11 | 256 |
| 66 | 27-May | 1,476.50 | 1,488.50 | 1,463.50 | 1,484.10 | 1,475.21 | 0.51 | 51,218.48 | 964,016 | 7.48 | 591,142 | 9.06 | 87.21 | 276 |
| 67 | 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 | 11.93 | 896,063 | 13.73 | 132.55 | 418 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL