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: 310.11 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 26-Jul-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 5; VWAP21: 186.57 Low52 Price: 135.6 Barrier: -; Drift%: -
Basic Industry: General Insurance Total Equity: 1,648,000,000 Low52 Date: 03-Mar-2025 SHP: 85.44 / 0.91 / 11.2 / 2.45
Q M W D
Trend Indicator
SiS14: 48
High/Low Price Quarter: 211.0 / 135.6 Month: 192.0 / 158.25 Week: 193.7 / 183.71 Day: 187.2 / 183.01 Sis67: 63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 186.41 187.20 183.01 183.52 184.55 -1.71 30,244.10 272,895 1.08 122,056 1.57 2.25 30
2 10-Jul 189.00 189.68 186.50 186.72 187.56 -1.36 30,771.46 252,868 1.00 105,693 1.36 1.98 26
3 09-Jul 188.00 189.80 186.55 189.29 188.24 0.44 31,194.99 329,865 1.30 124,553 1.61 2.34 31
4 08-Jul 189.25 190.98 185.05 188.47 188.29 0.68 31,059.86 777,455 3.07 156,163 2.02 2.94 39
5 07-Jul 185.80 189.25 184.00 187.20 186.38 0.58 30,850.56 449,735 1.78 106,069 1.37 1.98 26
6 04-Jul 186.80 187.43 183.71 186.12 185.34 -0.36 30,672.58 476,574 1.88 128,589 1.66 2.38 32
7 03-Jul 189.20 189.25 186.00 186.80 187.32 -1.29 30,784.64 416,512 1.65 171,449 2.21 3.21 42
8 02-Jul 190.94 191.20 187.00 189.25 188.70 -0.89 31,188.40 402,798 1.59 136,649 1.76 2.58 34
9 01-Jul 192.01 193.39 188.33 190.94 190.86 -0.80 31,466.91 607,623 2.40 163,891 2.11 3.13 41
10 30-Jun 184.20 193.70 184.15 192.48 190.23 4.79 31,720.70 1,774,254 7.02 566,115 7.30 10.77 140
11 27-Jun 185.64 187.03 183.10 183.69 184.36 -1.05 30,272.11 688,055 2.72 295,810 3.82 5.45 73
12 26-Jun 191.50 192.15 184.90 185.63 186.81 -2.43 30,591.82 663,553 2.62 283,181 3.65 5.29 70
13 25-Jun 187.50 194.50 186.55 190.25 191.02 2.07 31,353.20 980,381 3.88 146,337 1.89 2.80 36
14 24-Jun 188.05 190.71 186.07 186.40 188.80 0.26 30,718.72 510,648 2.02 186,060 2.40 3.51 46
15 23-Jun 184.38 186.50 183.62 185.92 185.41 0.33 30,639.62 378,059 1.50 123,586 1.59 2.29 31
16 20-Jun 177.40 187.00 177.05 185.30 183.46 4.46 30,537.44 1,100,216 4.35 551,154 7.11 10.11 137
17 19-Jun 181.76 185.30 176.01 177.39 179.71 -2.74 29,233.87 534,248 2.11 161,990 2.09 2.91 40
18 18-Jun 182.50 186.00 180.01 182.39 182.80 -0.34 30,057.87 615,229 2.43 112,450 1.45 2.06 28
19 17-Jun 188.40 189.11 182.33 183.01 185.19 -2.09 30,160.05 338,228 1.34 122,662 1.58 2.27 30
20 16-Jun 187.99 187.99 182.01 186.91 185.81 0.24 30,802.77 522,998 2.07 123,036 1.59 2.29 30
21 13-Jun 187.25 189.77 185.11 186.47 187.19 -2.57 30,730.26 800,125 3.16 281,607 3.63 5.27 70
22 12-Jun 199.80 199.83 190.50 191.38 194.73 -3.79 31,539.42 949,500 3.75 450,735 5.82 8.78 112
23 11-Jun 194.59 208.49 194.03 198.92 202.35 2.23 32,782.02 3,840,021 15.19 878,123 11.33 17.77 217
24 10-Jun 193.90 194.90 191.53 194.59 193.88 1.26 32,068.43 715,329 2.83 334,309 4.31 6.48 83
25 09-Jun 194.90 195.00 191.55 192.16 192.63 0.03 31,667.97 977,834 3.87 348,741 4.50 6.72 86
26 06-Jun 189.45 193.00 186.31 192.10 190.39 1.82 31,658.08 1,357,894 5.37 447,918 5.78 8.53 111
27 05-Jun 186.85 193.70 186.61 188.67 190.18 1.60 31,092.82 1,589,559 6.29 384,346 4.96 7.31 95
28 04-Jun 185.97 186.92 182.07 185.69 184.89 0.64 30,601.71 507,187 2.01 150,167 1.94 2.78 37
29 03-Jun 188.90 189.49 184.00 184.50 186.46 -1.81 30,405.60 471,761 1.87 220,834 2.85 4.12 55
30 02-Jun 185.00 188.50 184.80 187.91 186.98 0.78 30,967.57 540,829 2.14 233,642 3.01 4.37 58
31 30-May 186.99 188.16 182.01 186.46 185.26 -0.33 30,728.61 649,813 2.57 172,551 2.23 3.20 43
32 29-May 188.00 188.20 185.00 187.08 186.77 0.50 30,830.78 509,265 2.01 176,298 2.27 3.29 44
33 28-May 182.51 192.00 182.21 186.14 188.01 1.92 30,675.87 2,168,963 8.58 451,430 5.83 8.49 112
34 27-May 184.98 184.98 180.70 182.64 182.17 -0.94 30,099.07 860,170 3.40 373,415 4.82 6.80 92
35 26-May 184.70 186.50 181.30 184.38 183.94 1.06 30,385.82 644,967 2.55 243,544 3.14 4.48 60
36 23-May 177.00 188.60 177.00 182.45 184.07 3.30 30,067.76 3,567,562 14.11 780,384 10.07 14.36 193
37 22-May 177.10 181.42 175.50 176.62 177.62 -1.42 29,106.98 607,415 2.40 222,944 2.88 3.96 55
38 21-May 175.00 179.80 172.90 179.17 177.63 2.58 29,527.22 591,876 2.34 183,368 2.37 3.26 45
39 20-May 182.00 184.89 174.00 174.67 179.53 -3.66 28,785.62 1,390,604 5.50 508,747 6.56 9.13 126
40 19-May 180.45 184.00 179.13 181.31 181.91 1.27 29,879.89 914,838 3.62 344,340 4.44 6.26 82
41 16-May 176.00 180.00 174.58 179.03 178.36 2.37 29,504.14 990,043 3.92 356,235 4.60 6.35 85
42 15-May 174.00 176.76 171.91 174.88 175.03 1.30 28,820.22 657,704 2.60 249,291 3.22 4.36 59
43 14-May 173.30 174.48 170.66 172.64 172.72 -0.38 28,451.07 567,744 2.25 253,532 3.27 4.38 60
44 13-May 167.80 173.90 167.68 173.30 171.42 2.79 28,559.84 454,083 1.80 187,459 2.42 3.21 45
45 12-May 164.95 169.73 164.95 168.59 168.16 5.13 27,783.63 617,179 2.44 206,766 2.67 3.48 49
46 09-May 160.00 162.68 158.25 160.36 159.93 -2.85 26,427.33 470,847 1.86 127,110 1.64 2.03 30
47 08-May 165.75 169.86 163.33 165.07 167.52 -0.66 27,203.54 509,113 2.01 205,285 2.65 3.44 49
48 07-May 164.00 167.40 163.30 166.16 166.01 0.15 27,383.17 443,797 1.76 136,113 1.76 2.26 32
49 06-May 169.75 172.50 165.00 165.91 167.97 -2.69 27,341.97 420,560 1.66 145,596 1.88 2.45 35
50 05-May 173.00 173.00 169.55 170.49 170.52 -0.57 28,096.75 389,941 1.54 123,932 1.60 2.11 29
51 02-May 172.00 174.50 169.73 171.47 172.45 -0.35 28,258.26 610,250 2.41 186,809 2.41 3.22 44
52 30-Apr 170.50 179.83 169.19 172.07 175.49 0.46 28,357.14 2,409,486 9.53 386,932 4.99 6.79 92
53 29-Apr 172.00 174.50 169.02 171.29 171.46 0.32 28,228.59 582,133 2.30 204,066 2.63 3.50 49
54 28-Apr 169.37 171.74 166.40 170.74 169.43 1.31 28,137.95 557,933 2.21 152,237 1.96 2.58 36
55 25-Apr 176.00 180.50 166.50 168.53 173.95 -3.38 27,773.74 2,268,579 8.97 440,571 5.69 7.66 105
56 24-Apr 173.50 176.50 172.81 174.43 174.80 -0.02 28,746.06 598,860 2.37 225,060 2.90 3.93 54
57 23-Apr 172.10 175.39 169.56 174.46 173.16 1.39 28,751.01 584,231 2.31 196,702 2.54 3.41 47
58 22-Apr 173.50 174.42 171.11 172.07 173.08 -0.38 28,357.14 468,568 1.85 177,443 2.29 3.07 42
59 21-Apr 171.55 174.50 169.11 172.72 172.23 0.13 28,464.26 917,680 3.63 258,010 3.33 4.44 61
60 17-Apr 168.30 178.98 165.50 172.49 174.68 3.41 28,426.35 6,026,641 23.83 744,632 9.61 13.01 177
61 16-Apr 160.86 167.50 160.86 166.80 165.86 3.39 27,488.64 1,019,818 4.03 327,641 4.23 5.43 78
62 15-Apr 157.34 162.50 157.25 161.33 160.42 3.23 26,587.18 521,164 2.06 148,614 1.92 2.38 35
63 11-Apr 158.04 158.50 155.00 156.28 156.28 0.80 25,754.94 405,376 1.60 82,192 1.06 1.28 20
64 09-Apr 156.00 157.00 153.01 155.04 154.56 -1.36 25,550.59 330,836 1.31 77,496 1.00 1.20 18
65 08-Apr 154.00 157.95 150.65 157.17 154.77 4.70 25,901.62 556,325 2.20 157,001 2.03 2.43 37
66 07-Apr 150.00 151.78 145.04 150.11 147.99 -3.14 24,738.13 737,293 2.92 277,074 3.58 4.10 66
67 04-Apr 163.90 163.90 153.40 154.97 156.58 -5.45 25,539.06 769,134 3.04 270,283 3.49 4.23 64

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