Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NIACL, The New India Assurance Company Limited, INE470Y01017, Listing: 13-Nov-2017

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 221.8 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 20-Dec-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 5; VWAP21: 186.87 Low52 Price: 135.6 Barrier: 185.6; Drift%: -0.18
Basic Industry: General Insurance Total Equity: 1,648,000,000 Low52 Date: 03-Mar-2025 SHP: 85.44 / 1.01 / 11.18 / 2.37
Q M W D
Trend Indicator
SiS14: 39
High/Low Price Quarter: 211.0 / 135.6 Month: 211.9 / 185.75 Week: 192.56 / 186.5 Day: 186.5 / 182.76 Sis67: 68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 184.50 186.50 182.76 185.26 184.91 1.37 30,530.85 363,566 6.59 143,780 4.41 2.66 37
2 11-Nov 183.41 184.30 180.75 182.76 182.26 -0.33 30,118.85 186,874 3.39 86,532 2.66 1.58 22
3 10-Nov 180.50 184.49 180.50 183.36 183.22 0.79 30,217.73 294,738 5.34 115,770 3.55 2.12 30
4 07-Nov 180.95 184.49 178.54 181.92 181.35 -0.37 29,980.42 333,097 6.04 120,621 3.70 2.19 31
5 06-Nov 180.51 183.97 180.51 182.59 182.63 0.20 30,090.83 318,311 5.77 146,104 4.49 2.67 37
6 04-Nov 183.55 186.59 178.78 182.22 184.32 -0.42 30,029.86 533,669 9.67 152,071 4.67 2.80 39
7 03-Nov 185.20 185.60 180.85 182.99 182.34 -2.18 30,156.75 772,920 14.00 369,098 11.33 6.73 95
8 31-Oct 189.95 190.00 186.50 187.07 187.72 -1.34 30,829.14 246,680 4.47 123,147 3.78 2.31 32
9 30-Oct 191.50 192.56 189.05 189.62 189.99 -0.68 31,249.38 220,319 3.99 112,196 3.44 2.13 29
10 29-Oct 189.85 191.68 189.21 190.92 190.58 0.96 31,463.62 460,029 8.34 251,927 7.73 4.80 65
11 28-Oct 191.00 191.00 188.70 189.10 189.50 -0.48 31,163.68 237,302 4.30 113,684 3.49 2.15 29
12 27-Oct 187.16 192.20 187.16 190.01 190.33 1.58 31,313.65 502,926 9.11 247,900 7.61 4.72 63
13 24-Oct 188.01 188.78 186.60 187.06 187.33 -0.56 30,827.49 182,849 3.31 83,430 2.56 1.56 21
14 23-Oct 189.80 189.90 187.50 188.12 188.70 0.25 31,002.18 200,920 3.64 86,499 2.66 1.63 22
15 21-Oct 186.70 188.40 186.70 187.66 187.50 0.72 30,926.37 55,189 1.00 32,570 1.00 0.61 8
16 20-Oct 187.02 187.99 185.50 186.31 186.24 -0.34 30,703.89 208,487 3.78 96,847 2.97 1.80 25
17 17-Oct 188.60 189.74 186.10 186.94 187.71 -0.89 30,807.71 282,373 5.12 112,563 3.46 2.11 29
18 16-Oct 188.85 190.50 188.10 188.62 188.71 0.05 31,084.58 198,286 3.59 96,685 2.97 1.82 25
19 15-Oct 189.80 190.50 187.85 188.52 188.99 -0.08 31,068.10 332,970 6.03 129,277 3.97 2.44 33
20 14-Oct 190.05 191.80 187.00 188.68 189.00 -1.25 31,094.46 403,062 7.30 166,700 5.12 3.00 43
21 13-Oct 191.70 192.79 189.66 191.06 190.84 -0.94 31,486.69 368,953 6.69 124,176 3.81 2.37 32
22 10-Oct 189.85 197.69 188.10 192.87 192.90 1.85 31,784.98 960,416 17.40 231,962 7.12 4.47 59
23 09-Oct 190.07 190.14 188.10 189.37 189.20 -0.37 31,208.18 284,020 5.15 88,714 2.72 1.68 23
24 08-Oct 193.00 193.06 189.00 190.07 190.32 -1.50 31,323.54 432,581 7.84 162,797 5.00 3.10 42
25 07-Oct 193.00 195.20 189.45 192.97 192.48 0.04 31,801.46 619,303 11.22 153,289 4.71 2.95 39
26 06-Oct 191.00 195.70 188.47 192.90 192.29 1.16 31,789.92 926,347 16.78 198,194 6.08 3.81 51
27 03-Oct 192.00 192.00 189.55 190.68 190.68 0.10 31,424.06 311,922 5.65 130,327 4.00 2.49 33
28 01-Oct 187.20 191.54 187.20 190.49 188.89 0.74 31,392.75 401,068 7.27 89,004 2.73 1.68 23
29 30-Sep 188.45 190.11 187.35 189.10 188.74 0.55 31,163.68 383,932 6.96 114,805 3.52 2.17 29
30 29-Sep 189.90 193.28 185.75 188.07 189.08 0.10 30,993.94 738,707 13.38 158,853 4.88 3.00 41
31 26-Sep 193.80 194.50 186.61 187.89 189.77 -3.45 30,964.27 624,479 11.32 230,204 7.07 4.37 59
32 25-Sep 199.60 202.00 193.51 194.60 196.51 -0.63 32,070.08 1,121,343 20.32 243,457 7.47 4.78 62
33 24-Sep 196.20 198.53 194.60 195.83 196.05 -0.16 32,272.78 412,225 7.47 138,015 4.24 2.71 35
34 23-Sep 200.00 200.00 195.44 196.14 196.93 -1.38 32,323.87 570,211 10.33 155,743 4.78 3.07 40
35 22-Sep 201.45 202.90 197.27 198.89 199.81 -1.19 32,777.07 1,206,658 21.86 341,964 10.50 6.83 88
36 19-Sep 195.95 202.50 194.39 201.29 199.34 2.73 33,172.59 1,335,802 24.20 586,120 18.00 11.68 150
37 18-Sep 193.75 198.50 192.01 195.95 195.23 1.64 32,292.56 1,079,826 19.57 341,478 10.48 6.67 87
38 17-Sep 193.00 193.82 191.63 192.78 192.74 -0.01 31,770.14 330,651 5.99 135,452 4.16 2.61 35
39 16-Sep 193.90 194.25 192.27 192.80 193.13 -0.17 31,773.44 306,005 5.54 118,623 3.64 2.29 30
40 15-Sep 193.50 195.50 192.42 193.12 193.68 0.32 31,826.18 506,591 9.18 152,350 4.68 2.95 39
41 12-Sep 193.00 194.00 191.31 192.50 192.37 -0.02 31,724.00 414,549 7.51 164,746 5.06 3.17 42
42 11-Sep 193.40 194.04 191.01 192.53 192.52 0.01 31,728.94 404,738 7.33 128,509 3.95 2.47 33
43 10-Sep 193.25 196.60 191.78 192.52 193.54 0.75 31,727.30 619,820 11.23 169,127 5.19 3.27 43
44 09-Sep 192.81 193.00 190.50 191.09 191.32 -1.11 31,491.63 400,042 7.25 129,839 3.99 2.48 33
45 08-Sep 196.35 196.35 189.40 193.24 192.49 -0.80 31,845.95 900,941 16.32 185,107 5.68 3.56 47
46 05-Sep 200.00 200.00 193.90 194.79 196.15 -2.85 32,101.39 902,573 16.35 225,468 6.92 4.42 58
47 04-Sep 210.49 211.90 197.36 200.51 203.78 0.25 33,044.05 4,596,479 83.28 968,742 29.74 19.74 248
48 03-Sep 194.00 203.70 193.60 200.01 199.83 3.70 32,961.65 2,188,887 39.66 540,619 16.60 10.80 138
49 02-Sep 192.43 194.90 190.60 192.87 192.83 1.03 31,784.98 717,655 13.00 226,117 6.94 4.36 58
50 01-Sep 190.00 191.34 187.62 190.91 189.66 1.41 31,461.97 461,553 8.36 132,255 4.06 2.51 34
51 29-Aug 191.84 192.50 187.50 188.26 188.98 -1.87 31,025.25 583,968 10.58 202,885 6.23 3.83 52
52 28-Aug 191.00 193.70 186.80 191.84 190.60 0.69 31,615.23 807,433 14.63 231,375 7.10 4.41 59
53 26-Aug 192.65 193.15 189.00 190.52 190.64 -1.57 31,397.70 597,253 10.82 198,769 6.10 3.79 51
54 25-Aug 196.13 197.65 193.02 193.55 194.45 -1.32 31,897.04 624,324 11.31 227,019 6.97 4.41 58
55 22-Aug 198.89 198.95 195.00 196.13 196.17 -1.38 32,322.22 1,035,994 18.77 255,871 7.86 5.02 66
56 21-Aug 197.00 210.80 196.32 198.88 204.61 3.20 32,775.42 16,102,928 291.77 1,701,090 52.23 34.81 436
57 20-Aug 193.98 194.79 192.25 192.72 193.02 -0.51 31,760.26 457,090 8.28 136,096 4.18 2.63 35
58 19-Aug 194.10 195.24 191.81 193.70 193.57 -0.70 31,921.76 999,067 18.10 271,652 8.34 5.26 70
59 18-Aug 193.45 201.03 189.50 195.06 195.85 5.79 32,145.89 7,485,120 135.62 884,901 27.17 17.33 227
60 14-Aug 187.64 187.75 183.01 184.38 184.81 -0.91 30,385.82 484,913 8.79 158,680 4.87 2.93 41
61 13-Aug 185.95 187.83 185.01 186.08 186.34 0.71 30,665.98 685,519 12.42 169,558 5.21 3.16 43
62 12-Aug 188.47 190.57 184.11 184.77 186.87 -1.96 30,450.10 996,441 18.05 314,227 9.65 5.87 80
63 11-Aug 190.41 193.31 187.00 188.47 189.33 -1.24 31,059.86 1,297,312 23.51 271,195 8.33 5.13 67
64 08-Aug 194.50 197.93 188.80 190.83 193.83 -1.65 31,448.78 2,404,734 43.57 382,499 11.74 7.41 95
65 07-Aug 188.70 195.76 185.69 194.03 190.67 1.89 31,976.14 3,373,756 61.13 564,932 17.34 10.77 140
66 06-Aug 197.61 198.99 189.06 190.44 193.73 -4.09 31,384.51 3,167,547 57.39 553,613 17.00 10.73 137
67 05-Aug 187.58 205.00 187.58 198.56 201.14 5.89 32,722.69 33,036,985 598.60 1,874,097 57.54 37.70 464

Similar Stocks: ICICIGI    GICRE    NIACL    STARHEALTH    NIVABUPA    GODIGIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com