| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,306.45 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 25-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 2 | Low52 Price: 864.0 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 345,114,771 | Low52 Date: 04-Jun-2024 | SHP: 3.34 / 47.5 / 42.69 / 6.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.78 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,167.0 / 950.0 | Week: 1,167.0 / 1,112.65 | Day: 1,151.15 / 1,115.3 | Float67: 2.31 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,115.40 | 1,151.15 | 1,115.30 | 1,147.80 | 1,141.57 | 0.31 | 39,612.27 | 757,127 | 4.79 | 490,250 | 6.32 | 55.97 | 2.20 |
| 2 | 02-Apr | 1,141.50 | 1,149.45 | 1,130.00 | 1,144.30 | 1,143.19 | 0.22 | 39,491.48 | 317,768 | 2.01 | 211,391 | 2.72 | 24.17 | 0.95 |
| 3 | 01-Apr | 1,116.70 | 1,152.85 | 1,112.60 | 1,141.75 | 1,141.50 | -0.52 | 39,403.48 | 395,552 | 2.50 | 200,578 | 2.58 | 22.90 | 0.90 |
| 4 | 28-Mar | 1,150.00 | 1,158.55 | 1,143.30 | 1,147.70 | 1,150.12 | 0.03 | 39,608.82 | 462,831 | 2.93 | 240,701 | 3.10 | 27.68 | 1.08 |
| 5 | 27-Mar | 1,121.95 | 1,151.60 | 1,118.05 | 1,147.30 | 1,143.04 | 2.66 | 39,595.02 | 760,398 | 4.81 | 245,262 | 3.16 | 28.03 | 1.10 |
| 6 | 26-Mar | 1,144.00 | 1,144.00 | 1,112.65 | 1,117.60 | 1,120.79 | -1.83 | 38,570.03 | 588,485 | 3.72 | 344,762 | 4.44 | 38.64 | 1.54 |
| 7 | 25-Mar | 1,167.00 | 1,167.00 | 1,130.00 | 1,138.45 | 1,144.01 | -1.63 | 39,289.59 | 852,554 | 5.39 | 548,445 | 7.07 | 62.74 | 2.46 |
| 8 | 24-Mar | 1,145.25 | 1,166.80 | 1,140.05 | 1,157.35 | 1,157.69 | 1.52 | 39,941.86 | 505,488 | 3.20 | 319,628 | 4.12 | 37.00 | 1.43 |
| 9 | 21-Mar | 1,122.00 | 1,144.90 | 1,122.00 | 1,140.05 | 1,134.49 | 1.65 | 39,344.81 | 1,121,161 | 7.09 | 655,132 | 8.44 | 74.32 | 2.93 |
| 10 | 20-Mar | 1,103.00 | 1,136.90 | 1,099.00 | 1,121.50 | 1,123.10 | 1.75 | 38,704.62 | 848,703 | 5.37 | 478,899 | 6.17 | 53.79 | 2.14 |
| 11 | 19-Mar | 1,076.70 | 1,109.55 | 1,073.50 | 1,102.20 | 1,095.73 | 2.45 | 38,038.55 | 525,704 | 3.32 | 291,632 | 3.76 | 31.95 | 1.31 |
| 12 | 18-Mar | 1,049.95 | 1,079.00 | 1,046.15 | 1,075.80 | 1,066.84 | 3.43 | 37,127.45 | 526,687 | 3.33 | 345,209 | 4.45 | 36.83 | 1.55 |
| 13 | 17-Mar | 1,055.05 | 1,056.05 | 950.00 | 1,040.10 | 1,041.55 | -1.18 | 35,895.39 | 1,565,372 | 9.90 | 1,120,929 | 14.44 | 116.75 | 5.02 |
| 14 | 13-Mar | 1,061.80 | 1,068.70 | 1,049.05 | 1,052.55 | 1,057.94 | -0.87 | 36,325.06 | 158,109 | 1.00 | 77,612 | 1.00 | 8.21 | 0.35 |
| 15 | 12-Mar | 1,082.10 | 1,089.80 | 1,054.50 | 1,061.80 | 1,067.57 | -2.23 | 36,644.29 | 2,192,272 | 13.87 | 1,565,994 | 20.18 | 167.18 | 7.01 |
| 16 | 11-Mar | 1,044.15 | 1,091.45 | 1,043.35 | 1,086.00 | 1,075.50 | 4.43 | 37,479.00 | 2,247,898 | 14.22 | 1,119,860 | 14.43 | 120.44 | 5.02 |
| 17 | 10-Mar | 1,038.55 | 1,046.30 | 1,026.10 | 1,039.90 | 1,040.31 | 0.32 | 35,888.49 | 400,507 | 2.53 | 267,160 | 3.44 | 27.79 | 1.20 |
| 18 | 07-Mar | 1,027.30 | 1,043.65 | 1,017.20 | 1,036.60 | 1,034.89 | 1.09 | 35,774.60 | 642,199 | 4.06 | 393,309 | 5.07 | 40.70 | 1.76 |
| 19 | 06-Mar | 1,010.05 | 1,036.00 | 1,010.00 | 1,025.40 | 1,025.83 | 1.07 | 35,388.07 | 851,164 | 5.38 | 614,980 | 7.92 | 63.09 | 2.75 |
| 20 | 05-Mar | 1,001.40 | 1,018.00 | 994.00 | 1,014.55 | 1,012.48 | 1.12 | 35,013.62 | 2,044,157 | 12.93 | 1,764,961 | 22.74 | 178.70 | 7.90 |
| 21 | 04-Mar | 977.35 | 1,008.75 | 970.45 | 1,003.30 | 994.51 | 1.70 | 34,625.36 | 3,303,985 | 20.90 | 2,756,504 | 35.52 | 274.14 | 12.34 |
| 22 | 03-Mar | 1,000.00 | 1,000.60 | 979.45 | 986.50 | 986.00 | -1.16 | 34,045.57 | 1,784,130 | 11.28 | 1,403,417 | 18.08 | 138.00 | 6.29 |
| 23 | 28-Feb | 1,020.95 | 1,026.10 | 994.80 | 998.10 | 1,008.05 | -2.73 | 34,445.91 | 1,035,745 | 6.55 | 649,722 | 8.37 | 65.50 | 2.91 |
| 24 | 27-Feb | 1,002.00 | 1,035.95 | 1,002.00 | 1,026.10 | 1,018.26 | 1.01 | 35,412.23 | 2,234,089 | 14.13 | 1,775,008 | 22.87 | 180.74 | 7.95 |
| 25 | 25-Feb | 1,026.80 | 1,046.80 | 1,011.30 | 1,015.80 | 1,021.04 | -1.98 | 35,056.76 | 1,265,288 | 8.00 | 959,447 | 12.36 | 97.96 | 4.30 |
| 26 | 24-Feb | 1,037.00 | 1,044.00 | 1,017.65 | 1,036.30 | 1,033.66 | -1.51 | 35,764.24 | 963,259 | 6.09 | 662,763 | 8.54 | 68.51 | 2.97 |
| 27 | 21-Feb | 1,045.00 | 1,066.05 | 1,039.10 | 1,052.20 | 1,055.81 | 0.57 | 36,312.98 | 903,624 | 5.72 | 524,760 | 6.76 | 55.40 | 2.35 |
| 28 | 20-Feb | 1,043.05 | 1,053.55 | 1,028.50 | 1,046.25 | 1,043.45 | -0.09 | 36,107.63 | 493,626 | 3.12 | 302,018 | 3.89 | 31.51 | 1.35 |
| 29 | 19-Feb | 1,052.40 | 1,071.55 | 1,038.95 | 1,047.15 | 1,051.47 | -1.40 | 36,138.69 | 537,834 | 3.40 | 304,795 | 3.93 | 32.05 | 1.37 |
| 30 | 18-Feb | 1,065.65 | 1,066.35 | 1,046.40 | 1,062.05 | 1,057.47 | -0.34 | 36,652.91 | 216,848 | 1.37 | 105,983 | 1.37 | 11.21 | 0.47 |
| 31 | 17-Feb | 1,035.00 | 1,073.85 | 1,035.00 | 1,065.65 | 1,061.69 | 0.74 | 36,777.16 | 392,089 | 2.48 | 169,436 | 2.18 | 17.99 | 0.76 |
| 32 | 14-Feb | 1,079.85 | 1,092.60 | 1,050.05 | 1,057.85 | 1,066.72 | -2.04 | 36,507.97 | 195,078 | 1.23 | 58,483 | 0.75 | 6.24 | 0.26 |
| 33 | 13-Feb | 1,097.90 | 1,105.05 | 1,075.30 | 1,079.85 | 1,092.88 | -1.00 | 37,267.22 | 917,145 | 5.80 | 657,552 | 8.47 | 71.86 | 2.94 |
| 34 | 12-Feb | 1,062.00 | 1,105.75 | 1,029.60 | 1,090.80 | 1,087.31 | 2.88 | 37,645.12 | 1,282,273 | 8.11 | 564,356 | 7.27 | 61.36 | 2.53 |
| 35 | 11-Feb | 1,082.15 | 1,086.65 | 1,053.60 | 1,060.30 | 1,062.81 | -2.81 | 36,592.52 | 737,135 | 4.66 | 455,087 | 5.86 | 48.37 | 2.04 |
| 36 | 10-Feb | 1,113.95 | 1,119.20 | 1,088.55 | 1,090.90 | 1,098.47 | -1.95 | 37,648.57 | 339,955 | 2.15 | 219,232 | 2.82 | 24.08 | 0.98 |
| 37 | 07-Feb | 1,107.00 | 1,119.70 | 1,097.30 | 1,112.55 | 1,110.77 | 0.41 | 38,395.74 | 248,073 | 1.57 | 109,736 | 1.41 | 12.19 | 0.49 |
| 38 | 06-Feb | 1,121.95 | 1,144.00 | 1,092.55 | 1,108.00 | 1,108.68 | -0.94 | 38,238.00 | 586,441 | 3.71 | 267,891 | 3.45 | 29.70 | 1.20 |
| 39 | 05-Feb | 1,133.00 | 1,169.40 | 1,114.40 | 1,118.50 | 1,140.01 | 1.60 | 38,601.09 | 2,187,710 | 13.84 | 614,945 | 7.92 | 70.10 | 2.75 |
| 40 | 04-Feb | 1,083.45 | 1,114.85 | 1,078.50 | 1,100.85 | 1,100.96 | 1.61 | 37,991.96 | 760,436 | 4.81 | 428,761 | 5.52 | 47.20 | 1.92 |
| 41 | 03-Feb | 1,115.75 | 1,119.35 | 1,077.75 | 1,083.45 | 1,091.67 | -3.54 | 37,391.46 | 1,075,095 | 6.80 | 787,284 | 10.14 | 85.95 | 3.53 |
| 42 | 01-Feb | 1,120.00 | 1,162.00 | 1,058.30 | 1,123.25 | 1,118.02 | 0.67 | 38,765.02 | 1,740,451 | 11.01 | 697,173 | 8.98 | 77.95 | 3.12 |
| 43 | 31-Jan | 1,074.50 | 1,119.95 | 1,074.50 | 1,115.75 | 1,107.81 | 3.16 | 38,506.18 | 331,730 | 2.10 | 181,963 | 2.34 | 20.16 | 0.81 |
| 44 | 30-Jan | 1,076.80 | 1,088.50 | 1,066.05 | 1,081.60 | 1,075.10 | 0.72 | 37,327.61 | 229,496 | 1.45 | 80,842 | 1.04 | 8.69 | 0.36 |
| 45 | 29-Jan | 1,045.00 | 1,075.65 | 1,037.55 | 1,073.85 | 1,061.43 | 2.92 | 37,060.15 | 781,623 | 4.94 | 511,606 | 6.59 | 54.30 | 2.29 |
| 46 | 28-Jan | 1,044.95 | 1,060.00 | 1,035.05 | 1,043.40 | 1,047.75 | 0.28 | 36,009.28 | 1,138,267 | 7.20 | 712,104 | 9.18 | 74.61 | 3.19 |
| 47 | 27-Jan | 1,040.30 | 1,048.00 | 1,029.15 | 1,040.50 | 1,038.18 | 0.02 | 35,909.19 | 1,318,950 | 8.34 | 926,553 | 11.94 | 96.19 | 4.15 |
| 48 | 24-Jan | 1,056.05 | 1,066.75 | 1,020.00 | 1,040.30 | 1,050.83 | -1.52 | 35,902.29 | 328,372 | 2.08 | 151,163 | 1.95 | 15.88 | 0.68 |
| 49 | 23-Jan | 1,034.40 | 1,062.35 | 1,023.50 | 1,056.40 | 1,050.33 | 1.67 | 36,457.92 | 648,845 | 4.10 | 447,869 | 5.77 | 47.04 | 2.01 |
| 50 | 22-Jan | 1,063.70 | 1,069.95 | 1,019.40 | 1,038.75 | 1,037.77 | -1.38 | 35,848.80 | 661,115 | 4.18 | 345,919 | 4.46 | 35.90 | 1.55 |
| 51 | 21-Jan | 1,071.85 | 1,079.45 | 1,045.50 | 1,053.10 | 1,059.83 | -2.16 | 36,344.04 | 928,917 | 5.88 | 694,864 | 8.95 | 73.64 | 3.11 |
| 52 | 20-Jan | 1,087.80 | 1,099.05 | 1,060.05 | 1,075.85 | 1,073.04 | -1.16 | 37,129.17 | 429,373 | 2.72 | 232,611 | 3.00 | 24.96 | 1.04 |
| 53 | 17-Jan | 1,057.85 | 1,099.95 | 1,054.40 | 1,088.30 | 1,085.80 | 2.31 | 37,558.84 | 926,404 | 5.86 | 382,955 | 4.93 | 41.58 | 1.72 |
| 54 | 16-Jan | 1,049.00 | 1,119.40 | 1,041.05 | 1,063.15 | 1,087.83 | 2.68 | 36,690.88 | 2,619,890 | 16.57 | 855,496 | 11.02 | 93.06 | 3.83 |
| 55 | 15-Jan | 1,054.00 | 1,056.10 | 1,022.50 | 1,034.65 | 1,032.00 | -1.62 | 35,707.30 | 543,843 | 3.44 | 365,919 | 4.71 | 37.00 | 1.64 |
| 56 | 14-Jan | 1,068.90 | 1,075.50 | 1,043.55 | 1,051.40 | 1,062.24 | -1.66 | 36,285.37 | 745,831 | 4.72 | 465,171 | 5.99 | 49.41 | 2.08 |
| 57 | 13-Jan | 1,052.00 | 1,072.15 | 1,051.10 | 1,068.90 | 1,064.24 | -0.82 | 36,889.32 | 639,893 | 4.05 | 436,499 | 5.62 | 46.45 | 1.95 |
| 58 | 10-Jan | 1,089.70 | 1,090.65 | 1,075.05 | 1,077.65 | 1,079.66 | -1.14 | 37,191.29 | 213,365 | 1.35 | 124,139 | 1.60 | 13.40 | 0.56 |
| 59 | 09-Jan | 1,093.90 | 1,106.10 | 1,086.05 | 1,089.95 | 1,095.38 | 0.10 | 37,615.78 | 162,965 | 1.03 | 56,704 | 0.73 | 6.21 | 0.25 |
| 60 | 08-Jan | 1,114.80 | 1,114.95 | 1,086.60 | 1,088.90 | 1,096.89 | -2.07 | 37,579.55 | 194,452 | 1.23 | 82,211 | 1.06 | 9.02 | 0.37 |
| 61 | 07-Jan | 1,086.95 | 1,117.95 | 1,076.00 | 1,111.45 | 1,103.86 | 1.72 | 38,357.78 | 423,949 | 2.68 | 190,703 | 2.46 | 21.05 | 0.85 |
| 62 | 06-Jan | 1,093.30 | 1,102.50 | 1,066.00 | 1,092.30 | 1,091.55 | -1.60 | 37,696.89 | 1,287,489 | 8.14 | 901,290 | 11.61 | 98.38 | 4.04 |
| 63 | 03-Jan | 1,124.55 | 1,130.35 | 1,105.15 | 1,109.80 | 1,118.08 | -1.17 | 38,300.84 | 286,379 | 1.81 | 160,052 | 2.06 | 17.90 | 0.72 |
| 64 | 02-Jan | 1,100.00 | 1,125.00 | 1,099.65 | 1,122.80 | 1,114.49 | 1.80 | 38,749.49 | 256,963 | 1.63 | 129,513 | 1.67 | 14.43 | 0.58 |
| 65 | 01-Jan | 1,110.90 | 1,117.95 | 1,097.00 | 1,102.55 | 1,103.35 | -1.03 | 38,050.63 | 123,907 | 0.78 | 49,961 | 0.64 | 5.51 | 0.22 |
| 66 | 31-Dec | 1,114.25 | 1,121.70 | 1,093.30 | 1,113.90 | 1,111.14 | -0.03 | 38,442.33 | 368,048 | 2.33 | 204,955 | 2.64 | 22.77 | 0.92 |
| 67 | 30-Dec | 1,106.10 | 1,117.75 | 1,098.35 | 1,114.25 | 1,110.47 | 0.73 | 38,454.41 | 128,027 | 0.81 | 57,964 | 0.75 | 6.44 | 0.26 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL