| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,892.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 23-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 2; VWAP21: 1,612.69 | Low52 Price: 1,085.0 | Barrier: 1,549.6; Drift%: -3.92 |
| Basic Industry: Life Insurance | Total Equity: 345,114,771 | Low52 Date: 07-Apr-2025 | SHP: 1.25 / 45.13 / 47.35 / 6.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 282 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,724.9 / 1,625.4 | Week: 1,892.5 / 1,806.2 | Day: 1,497.1 / 1,460.6 | Sis67: 229 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,497.00 | 1,497.10 | 1,460.60 | 1,491.20 | 1,481.11 | -0.51 | 51,463.51 | 570,308 | 3.36 | 294,926 | 5.28 | 43.68 | 137 |
| 2 | 06-Apr | 1,449.60 | 1,504.40 | 1,445.40 | 1,498.80 | 1,483.58 | 2.36 | 51,725.80 | 800,765 | 4.71 | 412,573 | 7.38 | 61.21 | 191 |
| 3 | 02-Apr | 1,451.20 | 1,479.30 | 1,433.60 | 1,464.20 | 1,455.58 | -0.89 | 50,531.70 | 926,587 | 5.45 | 579,230 | 10.37 | 84.31 | 268 |
| 4 | 01-Apr | 1,515.10 | 1,549.60 | 1,468.20 | 1,477.40 | 1,500.31 | -0.89 | 50,987.26 | 1,626,305 | 9.57 | 910,367 | 16.29 | 136.58 | 421 |
| 5 | 30-Mar | 1,534.00 | 1,556.80 | 1,473.60 | 1,490.70 | 1,497.56 | -4.26 | 51,446.26 | 1,255,227 | 7.39 | 739,978 | 13.24 | 110.82 | 343 |
| 6 | 27-Mar | 1,560.20 | 1,574.00 | 1,541.10 | 1,557.10 | 1,555.04 | -1.82 | 53,737.82 | 832,203 | 4.90 | 490,828 | 8.78 | 76.33 | 227 |
| 7 | 25-Mar | 1,579.50 | 1,625.90 | 1,579.50 | 1,585.90 | 1,598.53 | 0.15 | 54,731.75 | 1,030,341 | 6.06 | 613,017 | 10.97 | 97.99 | 284 |
| 8 | 24-Mar | 1,594.90 | 1,599.00 | 1,548.20 | 1,583.50 | 1,577.28 | 1.02 | 54,648.92 | 1,556,964 | 9.16 | 939,112 | 16.81 | 148.12 | 435 |
| 9 | 23-Mar | 1,630.50 | 1,630.50 | 1,553.50 | 1,567.50 | 1,570.25 | -4.38 | 54,096.74 | 1,451,852 | 8.55 | 867,000 | 15.52 | 136.14 | 401 |
| 10 | 20-Mar | 1,621.00 | 1,647.90 | 1,621.00 | 1,639.30 | 1,638.10 | 0.70 | 56,574.66 | 1,037,290 | 6.11 | 705,198 | 12.62 | 115.52 | 326 |
| 11 | 19-Mar | 1,635.10 | 1,650.00 | 1,623.30 | 1,627.90 | 1,633.15 | -2.45 | 56,181.23 | 1,070,360 | 6.30 | 792,465 | 14.18 | 129.42 | 367 |
| 12 | 18-Mar | 1,655.00 | 1,684.80 | 1,655.00 | 1,668.70 | 1,669.54 | 0.89 | 57,589.30 | 722,792 | 4.25 | 465,093 | 8.32 | 77.65 | 215 |
| 13 | 17-Mar | 1,637.00 | 1,670.90 | 1,621.50 | 1,654.00 | 1,644.64 | 0.53 | 57,081.00 | 459,172 | 2.70 | 260,579 | 4.66 | 42.86 | 121 |
| 14 | 16-Mar | 1,628.10 | 1,656.90 | 1,604.40 | 1,645.20 | 1,631.89 | 1.05 | 56,778.28 | 789,154 | 4.64 | 451,813 | 8.09 | 73.73 | 209 |
| 15 | 13-Mar | 1,681.00 | 1,700.70 | 1,623.50 | 1,628.10 | 1,645.91 | -4.01 | 56,188.14 | 1,044,000 | 6.14 | 560,747 | 10.04 | 92.29 | 260 |
| 16 | 12-Mar | 1,722.00 | 1,722.00 | 1,677.90 | 1,696.20 | 1,693.84 | -1.70 | 58,538.37 | 827,123 | 4.87 | 547,051 | 9.79 | 92.66 | 253 |
| 17 | 11-Mar | 1,733.20 | 1,756.00 | 1,709.40 | 1,725.50 | 1,731.82 | -0.44 | 59,549.55 | 916,684 | 5.40 | 570,230 | 10.20 | 98.75 | 264 |
| 18 | 10-Mar | 1,734.90 | 1,743.20 | 1,712.70 | 1,733.20 | 1,726.70 | 1.50 | 59,815.29 | 971,222 | 5.72 | 604,325 | 10.81 | 104.35 | 280 |
| 19 | 09-Mar | 1,654.50 | 1,720.10 | 1,644.40 | 1,707.60 | 1,682.08 | 0.36 | 58,931.80 | 739,745 | 4.35 | 366,891 | 6.57 | 61.71 | 170 |
| 20 | 06-Mar | 1,741.60 | 1,748.50 | 1,693.30 | 1,701.50 | 1,708.38 | -2.69 | 58,721.28 | 1,221,346 | 7.19 | 798,218 | 14.28 | 136.37 | 369 |
| 21 | 05-Mar | 1,764.20 | 1,773.50 | 1,714.00 | 1,748.60 | 1,741.29 | 0.05 | 60,346.77 | 833,743 | 4.91 | 531,130 | 9.51 | 92.49 | 246 |
| 22 | 04-Mar | 1,782.90 | 1,784.90 | 1,726.00 | 1,747.80 | 1,745.41 | -3.27 | 60,319.16 | 677,553 | 3.99 | 376,023 | 6.73 | 65.63 | 174 |
| 23 | 02-Mar | 1,765.50 | 1,828.20 | 1,765.50 | 1,806.80 | 1,810.11 | -0.36 | 62,355.34 | 413,785 | 2.44 | 207,926 | 3.72 | 37.64 | 96 |
| 24 | 27-Feb | 1,854.60 | 1,854.60 | 1,806.20 | 1,813.40 | 1,824.80 | -2.34 | 62,583.11 | 538,734 | 3.17 | 357,128 | 6.39 | 65.17 | 165 |
| 25 | 26-Feb | 1,861.90 | 1,869.60 | 1,839.40 | 1,856.90 | 1,852.45 | 0.12 | 64,084.36 | 568,774 | 3.35 | 380,871 | 6.82 | 70.55 | 176 |
| 26 | 25-Feb | 1,844.60 | 1,857.50 | 1,836.40 | 1,854.70 | 1,847.95 | 0.69 | 64,008.44 | 378,587 | 2.23 | 226,205 | 4.05 | 41.80 | 105 |
| 27 | 24-Feb | 1,865.00 | 1,868.30 | 1,839.40 | 1,841.90 | 1,845.77 | -1.50 | 63,566.69 | 783,572 | 4.61 | 564,711 | 10.11 | 104.23 | 261 |
| 28 | 23-Feb | 1,868.30 | 1,892.50 | 1,859.00 | 1,870.00 | 1,876.41 | 1.12 | 64,536.00 | 701,482 | 4.13 | 373,331 | 6.68 | 70.05 | 173 |
| 29 | 20-Feb | 1,834.00 | 1,852.20 | 1,810.30 | 1,849.30 | 1,844.49 | 0.94 | 63,822.07 | 1,289,579 | 7.59 | 914,716 | 16.37 | 168.72 | 423 |
| 30 | 19-Feb | 1,836.40 | 1,852.20 | 1,824.40 | 1,832.00 | 1,838.93 | -0.24 | 63,225.00 | 794,058 | 4.67 | 531,225 | 9.51 | 97.69 | 246 |
| 31 | 18-Feb | 1,850.00 | 1,863.30 | 1,827.10 | 1,836.40 | 1,840.06 | -1.16 | 63,376.88 | 835,001 | 4.91 | 529,923 | 9.48 | 97.51 | 245 |
| 32 | 17-Feb | 1,841.00 | 1,865.00 | 1,835.00 | 1,857.90 | 1,853.36 | 0.52 | 64,118.87 | 551,161 | 3.24 | 313,727 | 5.61 | 58.14 | 145 |
| 33 | 16-Feb | 1,815.90 | 1,857.40 | 1,815.90 | 1,848.30 | 1,841.08 | 1.28 | 63,787.56 | 693,364 | 4.08 | 367,607 | 6.58 | 67.68 | 170 |
| 34 | 13-Feb | 1,821.30 | 1,848.50 | 1,817.30 | 1,824.90 | 1,833.71 | 0.63 | 62,979.99 | 1,588,459 | 9.35 | 729,877 | 13.06 | 133.84 | 338 |
| 35 | 12-Feb | 1,743.00 | 1,821.00 | 1,738.50 | 1,813.50 | 1,777.15 | 4.58 | 62,586.56 | 1,536,113 | 9.04 | 443,551 | 7.94 | 78.83 | 205 |
| 36 | 11-Feb | 1,754.20 | 1,768.00 | 1,717.50 | 1,734.10 | 1,741.88 | -0.75 | 59,846.35 | 987,320 | 5.81 | 568,818 | 10.18 | 99.08 | 263 |
| 37 | 10-Feb | 1,759.50 | 1,759.50 | 1,725.60 | 1,747.20 | 1,750.03 | -0.34 | 60,298.45 | 818,309 | 4.82 | 466,109 | 8.34 | 81.57 | 216 |
| 38 | 09-Feb | 1,712.00 | 1,756.40 | 1,707.00 | 1,753.20 | 1,730.05 | 2.85 | 60,505.52 | 914,516 | 5.38 | 518,842 | 9.29 | 89.76 | 240 |
| 39 | 06-Feb | 1,686.20 | 1,720.70 | 1,686.20 | 1,704.60 | 1,699.23 | 0.18 | 58,828.26 | 484,599 | 2.85 | 304,460 | 5.45 | 51.73 | 141 |
| 40 | 05-Feb | 1,708.90 | 1,713.40 | 1,688.80 | 1,701.50 | 1,702.79 | -0.39 | 58,721.28 | 432,611 | 2.55 | 274,903 | 4.92 | 46.81 | 128 |
| 41 | 04-Feb | 1,666.80 | 1,711.40 | 1,657.50 | 1,708.20 | 1,695.66 | 2.00 | 58,952.51 | 640,949 | 3.77 | 375,956 | 6.73 | 63.75 | 175 |
| 42 | 03-Feb | 1,663.50 | 1,684.60 | 1,654.70 | 1,674.70 | 1,675.58 | 2.02 | 57,796.37 | 570,969 | 3.36 | 323,481 | 5.79 | 54.20 | 150 |
| 43 | 02-Feb | 1,601.90 | 1,653.40 | 1,601.90 | 1,641.60 | 1,636.18 | 1.33 | 56,654.04 | 491,917 | 2.90 | 284,133 | 5.08 | 46.49 | 132 |
| 44 | 01-Feb | 1,620.30 | 1,638.20 | 1,574.40 | 1,620.00 | 1,616.46 | 0.40 | 55,908.00 | 169,896 | 1.00 | 55,878 | 1.00 | 9.03 | 26 |
| 45 | 30-Jan | 1,567.20 | 1,624.70 | 1,561.40 | 1,613.60 | 1,607.95 | 1.80 | 55,687.72 | 714,787 | 4.21 | 478,334 | 8.56 | 76.91 | 222 |
| 46 | 29-Jan | 1,625.80 | 1,645.30 | 1,577.00 | 1,585.00 | 1,606.12 | -2.40 | 54,700.00 | 996,155 | 5.86 | 571,731 | 10.23 | 91.83 | 265 |
| 47 | 28-Jan | 1,576.60 | 1,628.70 | 1,576.60 | 1,623.90 | 1,615.39 | 3.00 | 56,043.19 | 752,975 | 4.43 | 552,942 | 9.90 | 89.32 | 257 |
| 48 | 27-Jan | 1,586.40 | 1,601.40 | 1,564.80 | 1,576.60 | 1,578.13 | -1.40 | 54,410.79 | 1,347,946 | 7.93 | 788,875 | 14.12 | 124.49 | 366 |
| 49 | 23-Jan | 1,628.00 | 1,628.90 | 1,592.10 | 1,599.00 | 1,609.47 | -1.76 | 55,183.00 | 387,475 | 2.28 | 249,072 | 4.46 | 40.09 | 116 |
| 50 | 22-Jan | 1,619.80 | 1,642.80 | 1,609.40 | 1,627.70 | 1,628.51 | 0.49 | 56,174.33 | 403,089 | 2.37 | 259,449 | 4.64 | 42.25 | 120 |
| 51 | 21-Jan | 1,610.50 | 1,626.70 | 1,585.70 | 1,619.80 | 1,610.37 | -0.30 | 55,901.69 | 766,421 | 4.51 | 512,824 | 9.18 | 82.58 | 238 |
| 52 | 20-Jan | 1,641.80 | 1,658.30 | 1,616.60 | 1,624.70 | 1,636.35 | -1.66 | 56,070.80 | 346,482 | 2.04 | 201,792 | 3.61 | 33.02 | 94 |
| 53 | 19-Jan | 1,640.80 | 1,667.60 | 1,640.80 | 1,652.20 | 1,657.38 | 0.03 | 57,019.86 | 292,566 | 1.72 | 191,163 | 3.42 | 31.68 | 89 |
| 54 | 16-Jan | 1,655.00 | 1,662.70 | 1,637.40 | 1,651.70 | 1,649.56 | 0.16 | 57,002.61 | 322,530 | 1.90 | 188,971 | 3.38 | 31.17 | 88 |
| 55 | 14-Jan | 1,631.00 | 1,658.30 | 1,627.60 | 1,649.10 | 1,646.34 | 0.18 | 56,912.88 | 422,995 | 2.49 | 264,244 | 4.73 | 43.50 | 123 |
| 56 | 13-Jan | 1,671.70 | 1,675.00 | 1,635.60 | 1,646.10 | 1,648.51 | -0.97 | 56,809.34 | 888,298 | 5.23 | 600,641 | 10.75 | 99.02 | 279 |
| 57 | 12-Jan | 1,690.00 | 1,710.90 | 1,652.00 | 1,662.30 | 1,669.29 | -1.05 | 57,368.43 | 345,894 | 2.04 | 177,628 | 3.18 | 29.65 | 82 |
| 58 | 09-Jan | 1,690.00 | 1,698.40 | 1,666.30 | 1,679.90 | 1,684.22 | -0.90 | 57,975.83 | 293,078 | 1.73 | 154,323 | 2.76 | 25.99 | 72 |
| 59 | 08-Jan | 1,728.00 | 1,732.00 | 1,683.00 | 1,695.10 | 1,702.65 | -1.85 | 58,500.40 | 561,297 | 3.30 | 355,289 | 6.36 | 60.49 | 165 |
| 60 | 07-Jan | 1,742.70 | 1,752.20 | 1,722.60 | 1,727.10 | 1,735.77 | -0.24 | 59,604.77 | 888,331 | 5.23 | 534,862 | 9.57 | 92.84 | 248 |
| 61 | 06-Jan | 1,714.00 | 1,747.30 | 1,642.50 | 1,731.30 | 1,731.91 | 1.62 | 59,749.72 | 1,339,017 | 7.88 | 780,404 | 13.97 | 135.16 | 362 |
| 62 | 05-Jan | 1,678.20 | 1,727.30 | 1,671.00 | 1,703.70 | 1,707.37 | 1.96 | 58,797.20 | 1,164,247 | 6.85 | 627,317 | 11.23 | 107.11 | 291 |
| 63 | 02-Jan | 1,681.20 | 1,689.90 | 1,660.00 | 1,671.00 | 1,672.54 | -0.18 | 57,668.00 | 311,456 | 1.83 | 196,601 | 3.52 | 32.88 | 91 |
| 64 | 01-Jan | 1,677.50 | 1,691.00 | 1,664.60 | 1,674.00 | 1,678.99 | 0.13 | 57,772.00 | 315,743 | 1.86 | 178,907 | 3.20 | 30.04 | 83 |
| 65 | 31-Dec | 1,636.00 | 1,683.40 | 1,636.00 | 1,671.80 | 1,667.43 | 2.29 | 57,696.29 | 695,541 | 4.09 | 401,882 | 7.19 | 67.01 | 187 |
| 66 | 30-Dec | 1,635.40 | 1,661.30 | 1,625.40 | 1,634.40 | 1,634.98 | -0.96 | 56,405.56 | 3,100,083 | 18.25 | 2,338,151 | 41.84 | 382.28 | 1,086 |
| 67 | 29-Dec | 1,664.80 | 1,679.00 | 1,633.30 | 1,650.20 | 1,660.92 | -1.30 | 56,950.84 | 727,473 | 4.28 | 529,979 | 9.48 | 88.03 | 246 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL