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: 277.65 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 5; VWAP21: 192.49 Low52 Price: 135.6 Barrier: -; Drift%: -
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: 105
High/Low Price Quarter: 211.0 / 135.6 Month: 214.74 / 168.8 Week: 193.31 / 183.01 Day: 193.7 / 186.8 Sis67: 103
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 191.00 193.70 186.80 191.84 190.60 0.69 31,615.23 807,433 5.85 231,375 3.65 4.41 59
2 26-Aug 192.65 193.15 189.00 190.52 190.64 -1.57 31,397.70 597,253 4.32 198,769 3.14 3.79 51
3 25-Aug 196.13 197.65 193.02 193.55 194.45 -1.32 31,897.04 624,324 4.52 227,019 3.58 4.41 58
4 22-Aug 198.89 198.95 195.00 196.13 196.17 -1.38 32,322.22 1,035,994 7.50 255,871 4.04 5.02 66
5 21-Aug 197.00 210.80 196.32 198.88 204.61 3.20 32,775.42 16,102,928 116.59 1,701,090 26.83 34.81 436
6 20-Aug 193.98 194.79 192.25 192.72 193.02 -0.51 31,760.26 457,090 3.31 136,096 2.15 2.63 35
7 19-Aug 194.10 195.24 191.81 193.70 193.57 -0.70 31,921.76 999,067 7.23 271,652 4.29 5.26 70
8 18-Aug 193.45 201.03 189.50 195.06 195.85 5.79 32,145.89 7,485,120 54.19 884,901 13.96 17.33 227
9 14-Aug 187.64 187.75 183.01 184.38 184.81 -0.91 30,385.82 484,913 3.51 158,680 2.50 2.93 41
10 13-Aug 185.95 187.83 185.01 186.08 186.34 0.71 30,665.98 685,519 4.96 169,558 2.67 3.16 43
11 12-Aug 188.47 190.57 184.11 184.77 186.87 -1.96 30,450.10 996,441 7.21 314,227 4.96 5.87 80
12 11-Aug 190.41 193.31 187.00 188.47 189.33 -1.24 31,059.86 1,297,312 9.39 271,195 4.28 5.13 67
13 08-Aug 194.50 197.93 188.80 190.83 193.83 -1.65 31,448.78 2,404,734 17.41 382,499 6.03 7.41 95
14 07-Aug 188.70 195.76 185.69 194.03 190.67 1.89 31,976.14 3,373,756 24.43 564,932 8.91 10.77 140
15 06-Aug 197.61 198.99 189.06 190.44 193.73 -4.09 31,384.51 3,167,547 22.93 553,613 8.73 10.73 137
16 05-Aug 187.58 205.00 187.58 198.56 201.14 5.89 32,722.69 33,036,985 239.20 1,874,097 29.56 37.70 464
17 04-Aug 189.04 190.21 183.63 187.51 186.45 -0.65 30,901.65 2,015,036 14.59 392,436 6.19 7.32 97
18 01-Aug 198.00 202.00 187.00 188.74 194.57 -5.53 31,104.35 6,438,130 46.61 855,026 13.49 16.64 212
19 31-Jul 199.99 214.74 194.28 199.78 207.04 -2.24 32,923.74 46,150,949 334.14 3,726,637 58.78 77.16 923
20 30-Jul 182.00 207.40 180.00 204.35 196.40 17.77 33,676.88 82,688,432 598.68 4,274,081 67.42 83.94 1,059
21 29-Jul 174.55 177.47 168.80 173.52 172.25 -0.40 28,596.10 589,140 4.27 221,075 3.49 3.81 55
22 28-Jul 179.85 180.02 173.50 174.22 176.96 -3.18 28,711.46 258,737 1.87 131,956 2.08 2.34 33
23 25-Jul 182.70 183.60 178.51 179.94 181.20 -1.93 29,654.11 202,323 1.46 96,004 1.51 1.74 24
24 24-Jul 185.60 185.90 183.00 183.48 184.30 -0.98 30,237.50 138,116 1.00 63,394 1.00 1.17 16
25 23-Jul 183.77 186.00 183.60 185.30 184.70 0.58 30,537.44 171,664 1.24 79,518 1.25 1.47 20
26 22-Jul 184.90 187.10 181.79 184.23 183.83 0.21 30,361.10 375,815 2.72 114,761 1.81 2.11 28
27 21-Jul 185.49 185.49 183.50 183.84 184.16 -0.89 30,296.83 216,783 1.57 86,560 1.37 1.59 21
28 18-Jul 186.90 186.90 183.34 185.49 184.86 -0.27 30,568.75 327,510 2.37 141,119 2.23 2.61 35
29 17-Jul 186.80 186.96 184.90 186.00 185.83 0.13 30,652.00 170,205 1.23 70,064 1.11 1.30 17
30 16-Jul 185.48 188.49 184.20 185.75 186.85 0.36 30,611.60 529,088 3.83 144,020 2.27 2.69 36
31 15-Jul 183.38 185.93 183.38 185.09 184.75 0.94 30,502.83 249,551 1.81 84,529 1.33 1.56 21
32 14-Jul 183.52 184.95 181.31 183.36 183.14 -0.09 30,217.73 335,885 2.43 111,079 1.75 2.03 28
33 11-Jul 186.41 187.20 183.01 183.52 184.55 -1.71 30,244.10 272,895 1.98 122,056 1.93 2.25 30
34 10-Jul 189.00 189.68 186.50 186.72 187.56 -1.36 30,771.46 252,868 1.83 105,693 1.67 1.98 26
35 09-Jul 188.00 189.80 186.55 189.29 188.24 0.44 31,194.99 329,865 2.39 124,553 1.96 2.34 31
36 08-Jul 189.25 190.98 185.05 188.47 188.29 0.68 31,059.86 777,455 5.63 156,163 2.46 2.94 39
37 07-Jul 185.80 189.25 184.00 187.20 186.38 0.58 30,850.56 449,735 3.26 106,069 1.67 1.98 26
38 04-Jul 186.80 187.43 183.71 186.12 185.34 -0.36 30,672.58 476,574 3.45 128,589 2.03 2.38 32
39 03-Jul 189.20 189.25 186.00 186.80 187.32 -1.29 30,784.64 416,512 3.02 171,449 2.70 3.21 42
40 02-Jul 190.94 191.20 187.00 189.25 188.70 -0.89 31,188.40 402,798 2.92 136,649 2.16 2.58 34
41 01-Jul 192.01 193.39 188.33 190.94 190.86 -0.80 31,466.91 607,623 4.40 163,891 2.59 3.13 41
42 30-Jun 184.20 193.70 184.15 192.48 190.23 4.79 31,720.70 1,774,254 12.85 566,115 8.93 10.77 140
43 27-Jun 185.64 187.03 183.10 183.69 184.36 -1.05 30,272.11 688,055 4.98 295,810 4.67 5.45 73
44 26-Jun 191.50 192.15 184.90 185.63 186.81 -2.43 30,591.82 663,553 4.80 283,181 4.47 5.29 70
45 25-Jun 187.50 194.50 186.55 190.25 191.02 2.07 31,353.20 980,381 7.10 146,337 2.31 2.80 36
46 24-Jun 188.05 190.71 186.07 186.40 188.80 0.26 30,718.72 510,648 3.70 186,060 2.93 3.51 46
47 23-Jun 184.38 186.50 183.62 185.92 185.41 0.33 30,639.62 378,059 2.74 123,586 1.95 2.29 31
48 20-Jun 177.40 187.00 177.05 185.30 183.46 4.46 30,537.44 1,100,216 7.97 551,154 8.69 10.11 137
49 19-Jun 181.76 185.30 176.01 177.39 179.71 -2.74 29,233.87 534,248 3.87 161,990 2.56 2.91 40
50 18-Jun 182.50 186.00 180.01 182.39 182.80 -0.34 30,057.87 615,229 4.45 112,450 1.77 2.06 28
51 17-Jun 188.40 189.11 182.33 183.01 185.19 -2.09 30,160.05 338,228 2.45 122,662 1.93 2.27 30
52 16-Jun 187.99 187.99 182.01 186.91 185.81 0.24 30,802.77 522,998 3.79 123,036 1.94 2.29 30
53 13-Jun 187.25 189.77 185.11 186.47 187.19 -2.57 30,730.26 800,125 5.79 281,607 4.44 5.27 70
54 12-Jun 199.80 199.83 190.50 191.38 194.73 -3.79 31,539.42 949,500 6.87 450,735 7.11 8.78 112
55 11-Jun 194.59 208.49 194.03 198.92 202.35 2.23 32,782.02 3,840,021 27.80 878,123 13.85 17.77 217
56 10-Jun 193.90 194.90 191.53 194.59 193.88 1.26 32,068.43 715,329 5.18 334,309 5.27 6.48 83
57 09-Jun 194.90 195.00 191.55 192.16 192.63 0.03 31,667.97 977,834 7.08 348,741 5.50 6.72 86
58 06-Jun 189.45 193.00 186.31 192.10 190.39 1.82 31,658.08 1,357,894 9.83 447,918 7.07 8.53 111
59 05-Jun 186.85 193.70 186.61 188.67 190.18 1.60 31,092.82 1,589,559 11.51 384,346 6.06 7.31 95
60 04-Jun 185.97 186.92 182.07 185.69 184.89 0.64 30,601.71 507,187 3.67 150,167 2.37 2.78 37
61 03-Jun 188.90 189.49 184.00 184.50 186.46 -1.81 30,405.60 471,761 3.42 220,834 3.48 4.12 55
62 02-Jun 185.00 188.50 184.80 187.91 186.98 0.78 30,967.57 540,829 3.92 233,642 3.69 4.37 58
63 30-May 186.99 188.16 182.01 186.46 185.26 -0.33 30,728.61 649,813 4.70 172,551 2.72 3.20 43
64 29-May 188.00 188.20 185.00 187.08 186.77 0.50 30,830.78 509,265 3.69 176,298 2.78 3.29 44
65 28-May 182.51 192.00 182.21 186.14 188.01 1.92 30,675.87 2,168,963 15.70 451,430 7.12 8.49 112
66 27-May 184.98 184.98 180.70 182.64 182.17 -0.94 30,099.07 860,170 6.23 373,415 5.89 6.80 92
67 26-May 184.70 186.50 181.30 184.38 183.94 1.06 30,385.82 644,967 4.67 243,544 3.84 4.48 60

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