| 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: 1,600.0; Drift%: 6.91 |
| Industry: Insurance | Face Value: 2; VWAP21: 1,572.63 | Low52 Price: 950.0 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 345,114,771 | Low52 Date: 17-Mar-2025 | SHP: 1.71 / 44.78 / 47.26 / 6.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 254 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,662.9 / 1,534.9 | Week: 1,567.4 / 1,501.9 | Day: 1,727.7 / 1,600.0 | Sis67: 166 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,600.00 | 1,727.70 | 1,600.00 | 1,718.80 | 1,690.99 | 5.09 | 59,318.33 | 4,176,641 | 58.89 | 1,521,284 | 40.41 | 257.25 | 706 |
| 2 | 11-Nov | 1,634.00 | 1,642.00 | 1,600.30 | 1,635.50 | 1,617.97 | 1.01 | 56,443.52 | 693,696 | 9.78 | 449,938 | 11.95 | 72.80 | 209 |
| 3 | 10-Nov | 1,625.10 | 1,638.00 | 1,612.40 | 1,619.10 | 1,626.58 | 0.06 | 55,877.53 | 466,129 | 6.57 | 285,971 | 7.60 | 46.52 | 133 |
| 4 | 07-Nov | 1,576.20 | 1,633.80 | 1,562.10 | 1,618.10 | 1,609.88 | 2.14 | 55,843.02 | 352,093 | 4.96 | 165,680 | 4.40 | 26.67 | 77 |
| 5 | 06-Nov | 1,604.80 | 1,612.00 | 1,581.20 | 1,584.20 | 1,600.45 | -0.51 | 54,673.08 | 471,640 | 6.65 | 248,452 | 6.60 | 39.76 | 115 |
| 6 | 04-Nov | 1,566.00 | 1,600.00 | 1,561.50 | 1,592.40 | 1,585.62 | 2.08 | 54,956.08 | 1,155,844 | 16.30 | 812,525 | 21.58 | 128.84 | 377 |
| 7 | 03-Nov | 1,531.00 | 1,568.80 | 1,531.00 | 1,559.90 | 1,556.13 | 0.87 | 53,834.45 | 591,451 | 8.34 | 303,496 | 8.06 | 47.23 | 141 |
| 8 | 31-Oct | 1,556.20 | 1,567.40 | 1,543.10 | 1,546.50 | 1,556.89 | -0.62 | 53,372.00 | 330,398 | 4.66 | 176,932 | 4.70 | 27.55 | 82 |
| 9 | 30-Oct | 1,519.80 | 1,564.70 | 1,514.70 | 1,556.20 | 1,541.13 | 2.46 | 53,706.76 | 1,344,090 | 18.95 | 899,665 | 23.90 | 138.65 | 417 |
| 10 | 29-Oct | 1,526.00 | 1,545.40 | 1,509.80 | 1,518.80 | 1,516.62 | -0.35 | 52,416.03 | 1,137,033 | 16.03 | 921,349 | 24.47 | 139.73 | 427 |
| 11 | 28-Oct | 1,519.40 | 1,528.40 | 1,508.10 | 1,524.10 | 1,523.42 | 0.69 | 52,598.94 | 738,454 | 10.41 | 496,058 | 13.18 | 75.57 | 230 |
| 12 | 27-Oct | 1,512.00 | 1,539.40 | 1,501.90 | 1,513.60 | 1,521.73 | -0.29 | 52,236.57 | 882,108 | 12.44 | 649,151 | 17.24 | 98.78 | 301 |
| 13 | 24-Oct | 1,537.70 | 1,539.60 | 1,511.90 | 1,518.00 | 1,521.71 | -0.90 | 52,388.00 | 271,304 | 3.83 | 164,152 | 4.36 | 24.98 | 76 |
| 14 | 23-Oct | 1,547.80 | 1,548.00 | 1,526.30 | 1,531.80 | 1,537.59 | -0.58 | 52,864.68 | 749,624 | 10.57 | 571,632 | 15.18 | 87.89 | 265 |
| 15 | 21-Oct | 1,547.90 | 1,548.00 | 1,529.60 | 1,540.80 | 1,541.04 | 0.49 | 53,175.28 | 70,924 | 1.00 | 37,644 | 1.00 | 5.80 | 17 |
| 16 | 20-Oct | 1,549.40 | 1,550.00 | 1,525.10 | 1,533.30 | 1,534.69 | -0.92 | 52,916.45 | 348,976 | 4.92 | 208,473 | 5.54 | 31.99 | 97 |
| 17 | 17-Oct | 1,562.50 | 1,562.50 | 1,530.30 | 1,547.60 | 1,547.22 | -0.31 | 53,409.96 | 497,648 | 7.02 | 252,809 | 6.72 | 39.12 | 117 |
| 18 | 16-Oct | 1,600.00 | 1,600.00 | 1,541.50 | 1,552.40 | 1,563.29 | -3.52 | 53,575.62 | 971,233 | 13.69 | 497,678 | 13.22 | 77.80 | 231 |
| 19 | 15-Oct | 1,621.00 | 1,635.80 | 1,602.50 | 1,609.10 | 1,618.89 | -0.12 | 55,532.42 | 445,150 | 6.28 | 226,692 | 6.02 | 36.70 | 105 |
| 20 | 14-Oct | 1,617.90 | 1,622.00 | 1,601.70 | 1,611.10 | 1,613.42 | 0.22 | 55,601.44 | 660,665 | 9.31 | 405,963 | 10.78 | 65.50 | 188 |
| 21 | 13-Oct | 1,581.90 | 1,612.50 | 1,581.70 | 1,607.50 | 1,600.05 | 1.63 | 55,477.20 | 811,956 | 11.45 | 497,585 | 13.22 | 79.62 | 231 |
| 22 | 10-Oct | 1,601.00 | 1,602.90 | 1,579.20 | 1,581.70 | 1,591.21 | -0.91 | 54,586.80 | 528,833 | 7.46 | 285,206 | 7.58 | 45.38 | 132 |
| 23 | 09-Oct | 1,568.00 | 1,601.20 | 1,550.00 | 1,596.20 | 1,583.80 | 1.75 | 55,087.22 | 342,605 | 4.83 | 169,050 | 4.49 | 26.77 | 78 |
| 24 | 08-Oct | 1,591.90 | 1,597.10 | 1,564.90 | 1,568.70 | 1,578.52 | -1.16 | 54,138.15 | 330,385 | 4.66 | 183,681 | 4.88 | 28.99 | 85 |
| 25 | 07-Oct | 1,611.10 | 1,611.80 | 1,581.40 | 1,587.10 | 1,589.00 | -1.14 | 54,773.17 | 464,320 | 6.55 | 315,325 | 8.38 | 50.00 | 146 |
| 26 | 06-Oct | 1,596.30 | 1,628.70 | 1,596.30 | 1,605.40 | 1,612.75 | 0.08 | 55,404.73 | 377,043 | 5.32 | 177,634 | 4.72 | 28.65 | 82 |
| 27 | 03-Oct | 1,622.00 | 1,647.90 | 1,599.90 | 1,604.10 | 1,616.62 | -1.10 | 55,359.86 | 716,078 | 10.10 | 456,804 | 12.13 | 73.85 | 212 |
| 28 | 01-Oct | 1,566.00 | 1,630.00 | 1,560.00 | 1,621.90 | 1,612.44 | 2.92 | 55,974.16 | 743,952 | 10.49 | 444,548 | 11.81 | 71.68 | 206 |
| 29 | 30-Sep | 1,558.90 | 1,588.20 | 1,557.00 | 1,575.90 | 1,576.37 | 1.03 | 54,386.64 | 341,732 | 4.82 | 114,781 | 3.05 | 18.09 | 53 |
| 30 | 29-Sep | 1,545.60 | 1,565.00 | 1,535.10 | 1,559.80 | 1,552.56 | 0.92 | 53,831.00 | 711,014 | 10.02 | 462,958 | 12.30 | 71.88 | 215 |
| 31 | 26-Sep | 1,552.00 | 1,578.40 | 1,541.00 | 1,545.60 | 1,555.45 | -1.28 | 53,340.94 | 532,878 | 7.51 | 317,537 | 8.44 | 49.39 | 147 |
| 32 | 25-Sep | 1,586.00 | 1,596.20 | 1,560.40 | 1,565.60 | 1,582.88 | -1.22 | 54,031.17 | 453,561 | 6.39 | 239,488 | 6.36 | 37.91 | 111 |
| 33 | 24-Sep | 1,586.00 | 1,594.30 | 1,574.60 | 1,584.90 | 1,583.00 | 0.03 | 54,697.24 | 344,824 | 4.86 | 185,560 | 4.93 | 29.00 | 86 |
| 34 | 23-Sep | 1,558.70 | 1,591.90 | 1,551.50 | 1,584.50 | 1,576.07 | 1.79 | 54,683.44 | 384,921 | 5.43 | 244,435 | 6.49 | 38.52 | 113 |
| 35 | 22-Sep | 1,559.70 | 1,578.80 | 1,552.00 | 1,556.70 | 1,560.60 | -0.32 | 53,724.02 | 444,712 | 6.27 | 254,272 | 6.75 | 39.68 | 118 |
| 36 | 19-Sep | 1,558.90 | 1,571.70 | 1,552.10 | 1,561.70 | 1,562.99 | 0.41 | 53,896.57 | 572,828 | 8.08 | 399,187 | 10.60 | 62.39 | 185 |
| 37 | 18-Sep | 1,538.00 | 1,558.70 | 1,534.90 | 1,555.40 | 1,551.78 | 1.13 | 53,679.15 | 376,290 | 5.31 | 227,500 | 6.04 | 35.30 | 105 |
| 38 | 17-Sep | 1,570.00 | 1,572.20 | 1,535.10 | 1,538.00 | 1,546.76 | -1.67 | 53,078.00 | 632,461 | 8.92 | 400,869 | 10.65 | 62.00 | 186 |
| 39 | 16-Sep | 1,570.00 | 1,589.50 | 1,561.10 | 1,564.10 | 1,566.45 | -1.08 | 53,979.40 | 842,075 | 11.87 | 666,471 | 17.70 | 104.40 | 309 |
| 40 | 15-Sep | 1,581.00 | 1,587.40 | 1,570.10 | 1,581.20 | 1,578.25 | -0.35 | 54,569.55 | 350,846 | 4.95 | 214,920 | 5.71 | 33.92 | 100 |
| 41 | 12-Sep | 1,603.90 | 1,607.70 | 1,581.10 | 1,586.70 | 1,591.72 | -1.16 | 54,759.36 | 198,071 | 2.79 | 113,621 | 3.02 | 18.09 | 53 |
| 42 | 11-Sep | 1,610.10 | 1,619.00 | 1,594.20 | 1,605.40 | 1,604.04 | -0.25 | 55,404.73 | 249,196 | 3.51 | 154,718 | 4.11 | 24.82 | 72 |
| 43 | 10-Sep | 1,604.00 | 1,615.00 | 1,595.00 | 1,609.40 | 1,606.10 | 0.74 | 55,542.77 | 342,179 | 4.82 | 225,275 | 5.98 | 36.18 | 104 |
| 44 | 09-Sep | 1,583.80 | 1,600.80 | 1,564.60 | 1,597.50 | 1,582.89 | 0.87 | 55,132.08 | 797,797 | 11.25 | 590,393 | 15.68 | 93.45 | 274 |
| 45 | 08-Sep | 1,576.60 | 1,604.80 | 1,561.90 | 1,583.80 | 1,589.71 | 0.41 | 54,659.28 | 572,162 | 8.07 | 345,743 | 9.18 | 54.96 | 160 |
| 46 | 05-Sep | 1,580.90 | 1,608.20 | 1,574.30 | 1,577.40 | 1,589.57 | 0.73 | 54,438.40 | 561,180 | 7.91 | 239,877 | 6.37 | 38.13 | 111 |
| 47 | 04-Sep | 1,662.90 | 1,662.90 | 1,551.20 | 1,566.00 | 1,579.45 | -3.18 | 54,044.00 | 1,321,358 | 18.63 | 747,800 | 19.86 | 118.11 | 347 |
| 48 | 03-Sep | 1,622.40 | 1,623.00 | 1,594.30 | 1,617.40 | 1,609.02 | -0.40 | 55,818.86 | 477,682 | 6.74 | 310,026 | 8.24 | 49.88 | 144 |
| 49 | 02-Sep | 1,630.00 | 1,642.00 | 1,617.10 | 1,623.90 | 1,631.30 | -0.33 | 56,043.19 | 427,322 | 6.02 | 306,932 | 8.15 | 50.07 | 142 |
| 50 | 01-Sep | 1,618.20 | 1,634.70 | 1,600.80 | 1,629.20 | 1,614.86 | 1.69 | 56,226.10 | 850,091 | 11.99 | 543,832 | 14.45 | 87.82 | 252 |
| 51 | 29-Aug | 1,612.80 | 1,622.80 | 1,594.40 | 1,602.20 | 1,609.47 | -0.40 | 55,294.29 | 344,013 | 4.85 | 235,722 | 6.26 | 37.94 | 109 |
| 52 | 28-Aug | 1,630.20 | 1,646.50 | 1,599.80 | 1,608.70 | 1,627.41 | -0.87 | 55,518.61 | 534,015 | 7.53 | 307,570 | 8.17 | 50.05 | 143 |
| 53 | 26-Aug | 1,645.00 | 1,657.10 | 1,618.20 | 1,622.80 | 1,633.01 | -1.72 | 56,005.23 | 438,975 | 6.19 | 291,775 | 7.75 | 47.65 | 135 |
| 54 | 25-Aug | 1,645.00 | 1,671.80 | 1,631.40 | 1,651.20 | 1,654.80 | 0.76 | 56,985.35 | 562,788 | 7.93 | 360,484 | 9.58 | 59.65 | 167 |
| 55 | 22-Aug | 1,651.00 | 1,659.20 | 1,633.50 | 1,638.70 | 1,646.46 | -1.24 | 56,553.96 | 401,276 | 5.66 | 285,106 | 7.57 | 46.94 | 132 |
| 56 | 21-Aug | 1,664.00 | 1,674.50 | 1,650.70 | 1,659.20 | 1,658.01 | 0.95 | 57,261.44 | 833,570 | 11.75 | 507,106 | 13.47 | 84.08 | 235 |
| 57 | 20-Aug | 1,630.00 | 1,650.00 | 1,621.00 | 1,643.60 | 1,641.75 | 0.38 | 56,723.06 | 128,829 | 1.82 | 65,260 | 1.73 | 10.71 | 30 |
| 58 | 19-Aug | 1,640.10 | 1,643.10 | 1,605.10 | 1,637.30 | 1,627.83 | -0.18 | 56,505.64 | 369,737 | 5.21 | 194,534 | 5.17 | 31.67 | 90 |
| 59 | 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 | 16.62 | 625,113 | 16.61 | 103.01 | 290 |
| 60 | 14-Aug | 1,588.00 | 1,605.00 | 1,583.70 | 1,598.30 | 1,597.57 | 0.65 | 55,159.69 | 244,891 | 3.45 | 141,358 | 3.76 | 22.58 | 66 |
| 61 | 13-Aug | 1,573.10 | 1,600.00 | 1,573.10 | 1,588.00 | 1,590.66 | -0.03 | 54,804.00 | 290,674 | 4.10 | 119,504 | 3.17 | 19.01 | 55 |
| 62 | 12-Aug | 1,550.00 | 1,595.60 | 1,535.00 | 1,588.40 | 1,578.53 | 2.06 | 54,818.03 | 545,170 | 7.69 | 258,805 | 6.87 | 40.85 | 120 |
| 63 | 11-Aug | 1,552.00 | 1,559.80 | 1,525.00 | 1,556.40 | 1,545.18 | 0.32 | 53,713.66 | 571,573 | 8.06 | 292,940 | 7.78 | 45.26 | 137 |
| 64 | 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 | 20.32 | 676,638 | 17.97 | 104.67 | 316 |
| 65 | 07-Aug | 1,491.30 | 1,510.00 | 1,479.80 | 1,504.90 | 1,494.81 | 1.02 | 51,936.32 | 272,182 | 3.84 | 108,059 | 2.87 | 16.15 | 50 |
| 66 | 06-Aug | 1,476.90 | 1,495.00 | 1,458.40 | 1,489.70 | 1,477.77 | 0.97 | 51,411.75 | 465,281 | 6.56 | 258,480 | 6.87 | 38.20 | 121 |
| 67 | 05-Aug | 1,483.10 | 1,489.00 | 1,465.60 | 1,475.40 | 1,476.60 | -0.42 | 50,918.23 | 283,471 | 4.00 | 168,703 | 4.48 | 24.91 | 79 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL