| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,398.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 800 | High52 Date: 19-May-2025 | Bumper: 1,288.7; Drift%: 7.73 |
| 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: 1.74 / 44.75 / 47.29 / 6.21 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.14 | ||||
| High/Low Price | Quarter: 1,169.4 / 950.0 | Month: 1,167.0 / 950.0 | Week: 1,372.0 / 1,275.2 | Day: 1,400.0 / 1,368.0 | Float67: 3.06 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 4.52 | 1,114,411 | 5.56 | 154.92 | 5.20 |
| 2 | 20-May | 1,396.60 | 1,397.80 | 1,371.20 | 1,377.40 | 1,378.89 | -0.97 | 47,536.11 | 924,376 | 2.91 | 612,186 | 3.05 | 84.41 | 2.86 |
| 3 | 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 | 6.42 | 1,608,313 | 8.02 | 222.81 | 7.50 |
| 4 | 16-May | 1,344.00 | 1,372.00 | 1,344.00 | 1,355.20 | 1,362.54 | -0.24 | 46,769.95 | 930,342 | 2.93 | 671,217 | 3.35 | 91.46 | 3.13 |
| 5 | 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 | 4.35 | 793,679 | 3.96 | 107.18 | 3.70 |
| 6 | 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 | 8.43 | 1,309,425 | 6.53 | 174.67 | 6.11 |
| 7 | 13-May | 1,293.00 | 1,301.00 | 1,275.20 | 1,290.10 | 1,285.69 | -0.22 | 44,523.26 | 664,675 | 2.09 | 372,010 | 1.85 | 47.83 | 1.74 |
| 8 | 12-May | 1,304.90 | 1,304.90 | 1,280.50 | 1,293.00 | 1,290.14 | 1.96 | 44,623.00 | 519,081 | 1.63 | 281,864 | 1.41 | 36.36 | 1.32 |
| 9 | 09-May | 1,257.00 | 1,271.20 | 1,248.60 | 1,268.20 | 1,261.53 | -0.24 | 43,767.46 | 511,736 | 1.61 | 299,835 | 1.49 | 37.83 | 1.40 |
| 10 | 08-May | 1,297.00 | 1,298.00 | 1,261.10 | 1,271.20 | 1,277.94 | -1.44 | 43,870.99 | 592,853 | 1.87 | 348,029 | 1.74 | 44.48 | 1.62 |
| 11 | 07-May | 1,261.00 | 1,295.00 | 1,254.00 | 1,289.80 | 1,282.94 | 1.62 | 44,512.90 | 818,393 | 2.58 | 538,802 | 2.69 | 69.13 | 2.51 |
| 12 | 06-May | 1,280.10 | 1,290.00 | 1,258.00 | 1,269.20 | 1,271.23 | -1.09 | 43,801.97 | 597,045 | 1.88 | 341,200 | 1.70 | 43.37 | 1.59 |
| 13 | 05-May | 1,312.90 | 1,313.20 | 1,279.00 | 1,283.20 | 1,288.29 | -1.54 | 44,285.13 | 957,865 | 3.01 | 655,140 | 3.27 | 84.40 | 3.06 |
| 14 | 02-May | 1,300.00 | 1,315.40 | 1,288.70 | 1,303.30 | 1,301.75 | -0.13 | 44,978.81 | 676,922 | 2.13 | 469,350 | 2.34 | 61.10 | 2.19 |
| 15 | 30-Apr | 1,304.90 | 1,314.90 | 1,294.50 | 1,305.00 | 1,306.70 | -0.14 | 45,037.00 | 683,613 | 2.15 | 449,366 | 2.24 | 58.72 | 2.10 |
| 16 | 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 | 3.16 | 685,384 | 3.42 | 89.16 | 3.20 |
| 17 | 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 | 4.21 | 852,872 | 4.25 | 108.79 | 3.98 |
| 18 | 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 | 5.59 | 1,073,317 | 5.35 | 135.32 | 5.01 |
| 19 | 24-Apr | 1,248.00 | 1,250.80 | 1,229.40 | 1,247.70 | 1,239.25 | 0.54 | 43,059.97 | 487,846 | 1.54 | 277,530 | 1.38 | 34.39 | 1.29 |
| 20 | 23-Apr | 1,236.00 | 1,244.20 | 1,224.10 | 1,241.00 | 1,236.54 | 0.40 | 42,828.00 | 386,333 | 1.22 | 252,982 | 1.26 | 31.28 | 1.18 |
| 21 | 22-Apr | 1,243.90 | 1,245.30 | 1,228.00 | 1,236.00 | 1,236.66 | -0.11 | 42,656.00 | 595,009 | 1.87 | 321,695 | 1.60 | 39.78 | 1.50 |
| 22 | 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 | 9.69 | 2,507,454 | 12.50 | 308.03 | 11.70 |
| 23 | 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 | 9.03 | 2,278,330 | 11.36 | 275.01 | 10.63 |
| 24 | 16-Apr | 1,199.00 | 1,212.00 | 1,191.30 | 1,209.70 | 1,203.77 | 1.20 | 41,748.53 | 540,675 | 1.70 | 313,714 | 1.56 | 37.76 | 1.46 |
| 25 | 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 | 3.64 | 771,961 | 3.85 | 91.93 | 3.46 |
| 26 | 11-Apr | 1,171.00 | 1,189.50 | 1,157.50 | 1,163.30 | 1,170.03 | -0.11 | 40,147.20 | 636,001 | 2.00 | 218,339 | 1.09 | 25.55 | 0.98 |
| 27 | 09-Apr | 1,133.90 | 1,169.00 | 1,127.70 | 1,164.55 | 1,149.07 | 2.84 | 40,190.34 | 854,381 | 2.69 | 582,617 | 2.90 | 66.95 | 2.61 |
| 28 | 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 | 5.56 | 1,256,981 | 6.27 | 142.60 | 5.63 |
| 29 | 07-Apr | 1,085.00 | 1,145.50 | 1,085.00 | 1,128.45 | 1,124.55 | -3.14 | 38,944.48 | 620,359 | 1.95 | 340,541 | 1.70 | 38.30 | 1.53 |
| 30 | 04-Apr | 1,140.50 | 1,169.00 | 1,135.90 | 1,165.05 | 1,160.84 | 1.50 | 40,207.60 | 904,913 | 2.85 | 443,659 | 2.21 | 51.50 | 1.99 |
| 31 | 03-Apr | 1,115.40 | 1,151.15 | 1,115.30 | 1,147.80 | 1,141.57 | 0.31 | 39,612.27 | 757,127 | 2.38 | 490,250 | 2.44 | 55.97 | 2.20 |
| 32 | 02-Apr | 1,141.50 | 1,149.45 | 1,130.00 | 1,144.30 | 1,143.19 | 0.22 | 39,491.48 | 317,768 | 1.00 | 211,391 | 1.05 | 24.17 | 0.95 |
| 33 | 01-Apr | 1,116.70 | 1,152.85 | 1,112.60 | 1,141.75 | 1,141.50 | -0.52 | 39,403.48 | 395,552 | 1.24 | 200,578 | 1.00 | 22.90 | 0.90 |
| 34 | 28-Mar | 1,150.00 | 1,158.55 | 1,143.30 | 1,147.70 | 1,150.12 | 0.03 | 39,608.82 | 462,831 | 1.46 | 240,701 | 1.20 | 27.68 | 1.08 |
| 35 | 27-Mar | 1,121.95 | 1,151.60 | 1,118.05 | 1,147.30 | 1,143.04 | 2.66 | 39,595.02 | 760,398 | 2.39 | 245,262 | 1.22 | 28.03 | 1.10 |
| 36 | 26-Mar | 1,144.00 | 1,144.00 | 1,112.65 | 1,117.60 | 1,120.79 | -1.83 | 38,570.03 | 588,485 | 1.85 | 344,762 | 1.72 | 38.64 | 1.54 |
| 37 | 25-Mar | 1,167.00 | 1,167.00 | 1,130.00 | 1,138.45 | 1,144.01 | -1.63 | 39,289.59 | 852,554 | 2.68 | 548,445 | 2.73 | 62.74 | 2.46 |
| 38 | 24-Mar | 1,145.25 | 1,166.80 | 1,140.05 | 1,157.35 | 1,157.69 | 1.52 | 39,941.86 | 505,488 | 1.59 | 319,628 | 1.59 | 37.00 | 1.43 |
| 39 | 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 | 3.53 | 655,132 | 3.27 | 74.32 | 2.93 |
| 40 | 20-Mar | 1,103.00 | 1,136.90 | 1,099.00 | 1,121.50 | 1,123.10 | 1.75 | 38,704.62 | 848,703 | 2.67 | 478,899 | 2.39 | 53.79 | 2.14 |
| 41 | 19-Mar | 1,076.70 | 1,109.55 | 1,073.50 | 1,102.20 | 1,095.73 | 2.45 | 38,038.55 | 525,704 | 1.65 | 291,632 | 1.45 | 31.95 | 1.31 |
| 42 | 18-Mar | 1,049.95 | 1,079.00 | 1,046.15 | 1,075.80 | 1,066.84 | 3.43 | 37,127.45 | 526,687 | 1.66 | 345,209 | 1.72 | 36.83 | 1.55 |
| 43 | 17-Mar | 1,055.05 | 1,056.05 | 950.00 | 1,040.10 | 1,041.55 | -1.18 | 35,895.39 | 1,565,372 | 4.93 | 1,120,929 | 5.59 | 116.75 | 5.02 |
| 44 | 13-Mar | 1,061.80 | 1,068.70 | 1,049.05 | 1,052.55 | 1,057.94 | -0.87 | 36,325.06 | 158,109 | 0.50 | 77,612 | 0.39 | 8.21 | 0.35 |
| 45 | 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 | 6.90 | 1,565,994 | 7.81 | 167.18 | 7.01 |
| 46 | 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 | 7.07 | 1,119,860 | 5.58 | 120.44 | 5.02 |
| 47 | 10-Mar | 1,038.55 | 1,046.30 | 1,026.10 | 1,039.90 | 1,040.31 | 0.32 | 35,888.49 | 400,507 | 1.26 | 267,160 | 1.33 | 27.79 | 1.20 |
| 48 | 07-Mar | 1,027.30 | 1,043.65 | 1,017.20 | 1,036.60 | 1,034.89 | 1.09 | 35,774.60 | 642,199 | 2.02 | 393,309 | 1.96 | 40.70 | 1.76 |
| 49 | 06-Mar | 1,010.05 | 1,036.00 | 1,010.00 | 1,025.40 | 1,025.83 | 1.07 | 35,388.07 | 851,164 | 2.68 | 614,980 | 3.07 | 63.09 | 2.75 |
| 50 | 05-Mar | 1,001.40 | 1,018.00 | 994.00 | 1,014.55 | 1,012.48 | 1.12 | 35,013.62 | 2,044,157 | 6.43 | 1,764,961 | 8.80 | 178.70 | 7.90 |
| 51 | 04-Mar | 977.35 | 1,008.75 | 970.45 | 1,003.30 | 994.51 | 1.70 | 34,625.36 | 3,303,985 | 10.40 | 2,756,504 | 13.74 | 274.14 | 12.34 |
| 52 | 03-Mar | 1,000.00 | 1,000.60 | 979.45 | 986.50 | 986.00 | -1.16 | 34,045.57 | 1,784,130 | 5.61 | 1,403,417 | 7.00 | 138.00 | 6.29 |
| 53 | 28-Feb | 1,020.95 | 1,026.10 | 994.80 | 998.10 | 1,008.05 | -2.73 | 34,445.91 | 1,035,745 | 3.26 | 649,722 | 3.24 | 65.50 | 2.91 |
| 54 | 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 | 7.03 | 1,775,008 | 8.85 | 180.74 | 7.95 |
| 55 | 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 | 3.98 | 959,447 | 4.78 | 97.96 | 4.30 |
| 56 | 24-Feb | 1,037.00 | 1,044.00 | 1,017.65 | 1,036.30 | 1,033.66 | -1.51 | 35,764.24 | 963,259 | 3.03 | 662,763 | 3.30 | 68.51 | 2.97 |
| 57 | 21-Feb | 1,045.00 | 1,066.05 | 1,039.10 | 1,052.20 | 1,055.81 | 0.57 | 36,312.98 | 903,624 | 2.84 | 524,760 | 2.62 | 55.40 | 2.35 |
| 58 | 20-Feb | 1,043.05 | 1,053.55 | 1,028.50 | 1,046.25 | 1,043.45 | -0.09 | 36,107.63 | 493,626 | 1.55 | 302,018 | 1.51 | 31.51 | 1.35 |
| 59 | 19-Feb | 1,052.40 | 1,071.55 | 1,038.95 | 1,047.15 | 1,051.47 | -1.40 | 36,138.69 | 537,834 | 1.69 | 304,795 | 1.52 | 32.05 | 1.37 |
| 60 | 18-Feb | 1,065.65 | 1,066.35 | 1,046.40 | 1,062.05 | 1,057.47 | -0.34 | 36,652.91 | 216,848 | 0.68 | 105,983 | 0.53 | 11.21 | 0.47 |
| 61 | 17-Feb | 1,035.00 | 1,073.85 | 1,035.00 | 1,065.65 | 1,061.69 | 0.74 | 36,777.16 | 392,089 | 1.23 | 169,436 | 0.84 | 17.99 | 0.76 |
| 62 | 14-Feb | 1,079.85 | 1,092.60 | 1,050.05 | 1,057.85 | 1,066.72 | -2.04 | 36,507.97 | 195,078 | 0.61 | 58,483 | 0.29 | 6.24 | 0.26 |
| 63 | 13-Feb | 1,097.90 | 1,105.05 | 1,075.30 | 1,079.85 | 1,092.88 | -1.00 | 37,267.22 | 917,145 | 2.89 | 657,552 | 3.28 | 71.86 | 2.94 |
| 64 | 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 | 4.04 | 564,356 | 2.81 | 61.36 | 2.53 |
| 65 | 11-Feb | 1,082.15 | 1,086.65 | 1,053.60 | 1,060.30 | 1,062.81 | -2.81 | 36,592.52 | 737,135 | 2.32 | 455,087 | 2.27 | 48.37 | 2.04 |
| 66 | 10-Feb | 1,113.95 | 1,119.20 | 1,088.55 | 1,090.90 | 1,098.47 | -1.95 | 37,648.57 | 339,955 | 1.07 | 219,232 | 1.09 | 24.08 | 0.98 |
| 67 | 07-Feb | 1,107.00 | 1,119.70 | 1,097.30 | 1,112.55 | 1,110.77 | 0.41 | 38,395.74 | 248,073 | 0.78 | 109,736 | 0.55 | 12.19 | 0.49 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL