Stockint.com

Loading a wholistic market research tool


Research
Social

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: 169.73; Drift%: 3.9
Industry: Insurance Face Value: 5 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
Float14: 0.56
High/Low Price Quarter: 211.0 / 135.6 Month: 170.57 / 135.6 Week: 180.0 / 164.95 Day: 181.42 / 175.5 Float67: 0.63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 177.10 181.42 175.50 176.62 177.62 -1.42 29,106.98 607,415 1.84 222,944 2.88 3.96 0.55
2 21-May 175.00 179.80 172.90 179.17 177.63 2.58 29,527.22 591,876 1.79 183,368 2.37 3.26 0.45
3 20-May 182.00 184.89 174.00 174.67 179.53 -3.66 28,785.62 1,390,604 4.20 508,747 6.56 9.13 1.26
4 19-May 180.45 184.00 179.13 181.31 181.91 1.27 29,879.89 914,838 2.77 344,340 4.44 6.26 0.82
5 16-May 176.00 180.00 174.58 179.03 178.36 2.37 29,504.14 990,043 2.99 356,235 4.60 6.35 0.85
6 15-May 174.00 176.76 171.91 174.88 175.03 1.30 28,820.22 657,704 1.99 249,291 3.22 4.36 0.59
7 14-May 173.30 174.48 170.66 172.64 172.72 -0.38 28,451.07 567,744 1.72 253,532 3.27 4.38 0.60
8 13-May 167.80 173.90 167.68 173.30 171.42 2.79 28,559.84 454,083 1.37 187,459 2.42 3.21 0.45
9 12-May 164.95 169.73 164.95 168.59 168.16 5.13 27,783.63 617,179 1.87 206,766 2.67 3.48 0.49
10 09-May 160.00 162.68 158.25 160.36 159.93 -2.85 26,427.33 470,847 1.42 127,110 1.64 2.03 0.30
11 08-May 165.75 169.86 163.33 165.07 167.52 -0.66 27,203.54 509,113 1.54 205,285 2.65 3.44 0.49
12 07-May 164.00 167.40 163.30 166.16 166.01 0.15 27,383.17 443,797 1.34 136,113 1.76 2.26 0.32
13 06-May 169.75 172.50 165.00 165.91 167.97 -2.69 27,341.97 420,560 1.27 145,596 1.88 2.45 0.35
14 05-May 173.00 173.00 169.55 170.49 170.52 -0.57 28,096.75 389,941 1.18 123,932 1.60 2.11 0.29
15 02-May 172.00 174.50 169.73 171.47 172.45 -0.35 28,258.26 610,250 1.84 186,809 2.41 3.22 0.44
16 30-Apr 170.50 179.83 169.19 172.07 175.49 0.46 28,357.14 2,409,486 7.28 386,932 4.99 6.79 0.92
17 29-Apr 172.00 174.50 169.02 171.29 171.46 0.32 28,228.59 582,133 1.76 204,066 2.63 3.50 0.49
18 28-Apr 169.37 171.74 166.40 170.74 169.43 1.31 28,137.95 557,933 1.69 152,237 1.96 2.58 0.36
19 25-Apr 176.00 180.50 166.50 168.53 173.95 -3.38 27,773.74 2,268,579 6.86 440,571 5.69 7.66 1.05
20 24-Apr 173.50 176.50 172.81 174.43 174.80 -0.02 28,746.06 598,860 1.81 225,060 2.90 3.93 0.54
21 23-Apr 172.10 175.39 169.56 174.46 173.16 1.39 28,751.01 584,231 1.77 196,702 2.54 3.41 0.47
22 22-Apr 173.50 174.42 171.11 172.07 173.08 -0.38 28,357.14 468,568 1.42 177,443 2.29 3.07 0.42
23 21-Apr 171.55 174.50 169.11 172.72 172.23 0.13 28,464.26 917,680 2.77 258,010 3.33 4.44 0.61
24 17-Apr 168.30 178.98 165.50 172.49 174.68 3.41 28,426.35 6,026,641 18.22 744,632 9.61 13.01 1.77
25 16-Apr 160.86 167.50 160.86 166.80 165.86 3.39 27,488.64 1,019,818 3.08 327,641 4.23 5.43 0.78
26 15-Apr 157.34 162.50 157.25 161.33 160.42 3.23 26,587.18 521,164 1.58 148,614 1.92 2.38 0.35
27 11-Apr 158.04 158.50 155.00 156.28 156.28 0.80 25,754.94 405,376 1.23 82,192 1.06 1.28 0.20
28 09-Apr 156.00 157.00 153.01 155.04 154.56 -1.36 25,550.59 330,836 1.00 77,496 1.00 1.20 0.18
29 08-Apr 154.00 157.95 150.65 157.17 154.77 4.70 25,901.62 556,325 1.68 157,001 2.03 2.43 0.37
30 07-Apr 150.00 151.78 145.04 150.11 147.99 -3.14 24,738.13 737,293 2.23 277,074 3.58 4.10 0.66
31 04-Apr 163.90 163.90 153.40 154.97 156.58 -5.45 25,539.06 769,134 2.32 270,283 3.49 4.23 0.64
32 03-Apr 158.00 164.30 156.99 163.90 161.94 3.09 27,010.72 664,193 2.01 208,106 2.69 3.37 0.50
33 02-Apr 156.75 159.65 153.46 158.99 157.25 0.63 26,201.55 481,727 1.46 139,351 1.80 2.19 0.33
34 01-Apr 153.00 158.80 152.90 157.99 156.91 2.25 26,036.75 525,283 1.59 159,395 2.06 2.50 0.38
35 28-Mar 162.80 162.80 153.25 154.52 158.06 -2.34 25,464.90 1,033,619 3.12 469,100 6.05 7.41 1.12
36 27-Mar 159.00 161.49 157.25 158.22 158.97 -0.08 26,074.66 1,056,817 3.19 565,243 7.29 8.99 1.35
37 26-Mar 161.69 170.57 156.99 158.35 162.63 -1.46 26,096.08 2,456,889 7.43 610,770 7.88 9.93 1.45
38 25-Mar 168.00 168.05 159.35 160.70 162.77 -2.95 26,483.36 1,043,145 3.15 566,989 7.32 9.23 1.35
39 24-Mar 166.85 167.93 164.16 165.58 165.66 0.33 27,287.58 956,892 2.89 427,973 5.52 7.09 1.02
40 21-Mar 151.93 169.80 151.93 165.04 164.90 7.60 27,198.59 7,124,606 21.54 1,271,388 16.41 20.97 3.03
41 20-Mar 153.20 156.00 151.43 153.38 154.05 0.33 25,277.02 661,004 2.00 295,487 3.81 4.55 0.70
42 19-Mar 147.25 154.80 147.00 152.87 151.17 4.40 25,192.98 1,148,388 3.47 434,423 5.61 6.57 1.03
43 18-Mar 143.00 147.77 142.16 146.43 145.49 3.00 24,131.66 732,127 2.21 375,662 4.85 5.47 0.89
44 17-Mar 147.00 147.00 141.41 142.16 143.16 -1.37 23,427.97 572,818 1.73 267,230 3.45 3.83 0.64
45 13-Mar 146.01 147.49 143.49 144.14 144.62 -0.30 23,754.27 429,900 1.30 134,981 1.74 1.95 0.32
46 12-Mar 148.00 149.78 143.81 144.57 145.67 -1.48 23,825.14 364,464 1.10 170,790 2.20 2.49 0.41
47 11-Mar 144.60 148.11 143.60 146.74 145.78 -0.20 24,182.75 303,311 0.92 110,685 1.43 1.61 0.26
48 10-Mar 152.00 153.00 146.56 147.04 148.73 -3.25 24,232.19 384,190 1.16 204,450 2.64 3.04 0.49
49 07-Mar 151.00 154.50 148.20 151.98 152.35 1.56 25,046.30 554,862 1.68 244,378 3.15 3.72 0.58
50 06-Mar 150.69 153.24 148.95 149.65 150.70 0.44 24,662.32 463,621 1.40 201,181 2.60 3.03 0.48
51 05-Mar 144.00 149.52 143.61 149.00 147.89 3.64 24,555.00 565,593 1.71 185,799 2.40 2.75 0.44
52 04-Mar 142.25 145.50 139.83 143.76 143.87 0.59 23,691.65 775,543 2.34 322,150 4.16 4.63 0.77
53 03-Mar 142.24 144.34 135.60 142.91 139.97 0.56 23,551.57 650,434 1.97 222,406 2.87 3.11 0.53
54 28-Feb 148.60 149.82 141.00 142.11 143.97 -6.14 23,419.73 984,840 2.98 428,336 5.53 6.17 1.02
55 27-Feb 156.35 156.90 151.05 151.41 152.47 -3.02 24,952.37 286,754 0.87 114,264 1.47 1.74 0.27
56 25-Feb 157.55 160.00 155.15 156.13 157.32 -0.25 25,730.22 375,814 1.14 142,687 1.84 2.24 0.34
57 24-Feb 158.01 159.22 155.21 156.52 156.94 -2.43 25,794.50 363,728 1.10 135,563 1.75 2.13 0.32
58 21-Feb 161.79 164.50 158.62 160.41 160.83 -0.39 26,435.57 426,672 1.29 148,944 1.92 2.40 0.35
59 20-Feb 157.12 161.70 156.90 161.04 160.12 1.77 26,539.39 393,602 1.19 135,042 1.74 2.16 0.32
60 19-Feb 152.91 159.58 151.41 158.24 157.60 2.83 26,077.95 426,443 1.29 154,326 1.99 2.43 0.37
61 18-Feb 153.89 155.00 148.53 153.88 151.28 0.46 25,359.42 745,444 2.25 190,390 2.46 2.88 0.45
62 17-Feb 152.02 156.33 150.39 153.18 152.68 -1.47 25,244.06 726,797 2.20 257,750 3.33 3.94 0.61
63 14-Feb 163.46 164.00 152.63 155.47 156.68 -4.13 25,621.46 757,832 2.29 181,066 2.34 2.84 0.43
64 13-Feb 163.35 167.85 161.15 162.16 164.93 0.01 26,723.97 602,133 1.82 160,712 2.07 2.65 0.38
65 12-Feb 165.20 165.79 155.20 162.14 160.20 -1.34 26,720.67 739,586 2.24 211,745 2.73 3.39 0.50
66 11-Feb 171.99 172.54 163.00 164.34 166.03 -4.25 27,083.23 427,837 1.29 205,800 2.66 3.42 0.49
67 10-Feb 176.08 176.95 170.70 171.64 172.59 -2.52 28,286.27 296,587 0.90 98,171 1.27 1.69 0.23

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