| 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 | Low52 Price: 135.6 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 1,648,000,000 | Low52 Date: 03-Mar-2025 | SHP: 85.44 / 0.84 / 11.18 / 2.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.01 | ||||
| High/Low Price | Quarter: 211.0 / 135.6 | Month: 170.57 / 135.6 | Week: 170.57 / 153.25 | Day: 164.3 / 156.99 | Float67: 0.59 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 158.00 | 164.30 | 156.99 | 163.90 | 161.94 | 3.09 | 27,010.72 | 664,193 | 2.19 | 208,106 | 1.88 | 3.37 | 0.50 |
| 2 | 02-Apr | 156.75 | 159.65 | 153.46 | 158.99 | 157.25 | 0.63 | 26,201.55 | 481,727 | 1.59 | 139,351 | 1.26 | 2.19 | 0.33 |
| 3 | 01-Apr | 153.00 | 158.80 | 152.90 | 157.99 | 156.91 | 2.25 | 26,036.75 | 525,283 | 1.73 | 159,395 | 1.44 | 2.50 | 0.38 |
| 4 | 28-Mar | 162.80 | 162.80 | 153.25 | 154.52 | 158.06 | -2.34 | 25,464.90 | 1,033,619 | 3.41 | 469,100 | 4.24 | 7.41 | 1.12 |
| 5 | 27-Mar | 159.00 | 161.49 | 157.25 | 158.22 | 158.97 | -0.08 | 26,074.66 | 1,056,817 | 3.48 | 565,243 | 5.11 | 8.99 | 1.35 |
| 6 | 26-Mar | 161.69 | 170.57 | 156.99 | 158.35 | 162.63 | -1.46 | 26,096.08 | 2,456,889 | 8.10 | 610,770 | 5.52 | 9.93 | 1.45 |
| 7 | 25-Mar | 168.00 | 168.05 | 159.35 | 160.70 | 162.77 | -2.95 | 26,483.36 | 1,043,145 | 3.44 | 566,989 | 5.12 | 9.23 | 1.35 |
| 8 | 24-Mar | 166.85 | 167.93 | 164.16 | 165.58 | 165.66 | 0.33 | 27,287.58 | 956,892 | 3.15 | 427,973 | 3.87 | 7.09 | 1.02 |
| 9 | 21-Mar | 151.93 | 169.80 | 151.93 | 165.04 | 164.90 | 7.60 | 27,198.59 | 7,124,606 | 23.49 | 1,271,388 | 11.49 | 20.97 | 3.03 |
| 10 | 20-Mar | 153.20 | 156.00 | 151.43 | 153.38 | 154.05 | 0.33 | 25,277.02 | 661,004 | 2.18 | 295,487 | 2.67 | 4.55 | 0.70 |
| 11 | 19-Mar | 147.25 | 154.80 | 147.00 | 152.87 | 151.17 | 4.40 | 25,192.98 | 1,148,388 | 3.79 | 434,423 | 3.92 | 6.57 | 1.03 |
| 12 | 18-Mar | 143.00 | 147.77 | 142.16 | 146.43 | 145.49 | 3.00 | 24,131.66 | 732,127 | 2.41 | 375,662 | 3.39 | 5.47 | 0.89 |
| 13 | 17-Mar | 147.00 | 147.00 | 141.41 | 142.16 | 143.16 | -1.37 | 23,427.97 | 572,818 | 1.89 | 267,230 | 2.41 | 3.83 | 0.64 |
| 14 | 13-Mar | 146.01 | 147.49 | 143.49 | 144.14 | 144.62 | -0.30 | 23,754.27 | 429,900 | 1.42 | 134,981 | 1.22 | 1.95 | 0.32 |
| 15 | 12-Mar | 148.00 | 149.78 | 143.81 | 144.57 | 145.67 | -1.48 | 23,825.14 | 364,464 | 1.20 | 170,790 | 1.54 | 2.49 | 0.41 |
| 16 | 11-Mar | 144.60 | 148.11 | 143.60 | 146.74 | 145.78 | -0.20 | 24,182.75 | 303,311 | 1.00 | 110,685 | 1.00 | 1.61 | 0.26 |
| 17 | 10-Mar | 152.00 | 153.00 | 146.56 | 147.04 | 148.73 | -3.25 | 24,232.19 | 384,190 | 1.27 | 204,450 | 1.85 | 3.04 | 0.49 |
| 18 | 07-Mar | 151.00 | 154.50 | 148.20 | 151.98 | 152.35 | 1.56 | 25,046.30 | 554,862 | 1.83 | 244,378 | 2.21 | 3.72 | 0.58 |
| 19 | 06-Mar | 150.69 | 153.24 | 148.95 | 149.65 | 150.70 | 0.44 | 24,662.32 | 463,621 | 1.53 | 201,181 | 1.82 | 3.03 | 0.48 |
| 20 | 05-Mar | 144.00 | 149.52 | 143.61 | 149.00 | 147.89 | 3.64 | 24,555.00 | 565,593 | 1.86 | 185,799 | 1.68 | 2.75 | 0.44 |
| 21 | 04-Mar | 142.25 | 145.50 | 139.83 | 143.76 | 143.87 | 0.59 | 23,691.65 | 775,543 | 2.56 | 322,150 | 2.91 | 4.63 | 0.77 |
| 22 | 03-Mar | 142.24 | 144.34 | 135.60 | 142.91 | 139.97 | 0.56 | 23,551.57 | 650,434 | 2.14 | 222,406 | 2.01 | 3.11 | 0.53 |
| 23 | 28-Feb | 148.60 | 149.82 | 141.00 | 142.11 | 143.97 | -6.14 | 23,419.73 | 984,840 | 3.25 | 428,336 | 3.87 | 6.17 | 1.02 |
| 24 | 27-Feb | 156.35 | 156.90 | 151.05 | 151.41 | 152.47 | -3.02 | 24,952.37 | 286,754 | 0.95 | 114,264 | 1.03 | 1.74 | 0.27 |
| 25 | 25-Feb | 157.55 | 160.00 | 155.15 | 156.13 | 157.32 | -0.25 | 25,730.22 | 375,814 | 1.24 | 142,687 | 1.29 | 2.24 | 0.34 |
| 26 | 24-Feb | 158.01 | 159.22 | 155.21 | 156.52 | 156.94 | -2.43 | 25,794.50 | 363,728 | 1.20 | 135,563 | 1.22 | 2.13 | 0.32 |
| 27 | 21-Feb | 161.79 | 164.50 | 158.62 | 160.41 | 160.83 | -0.39 | 26,435.57 | 426,672 | 1.41 | 148,944 | 1.35 | 2.40 | 0.35 |
| 28 | 20-Feb | 157.12 | 161.70 | 156.90 | 161.04 | 160.12 | 1.77 | 26,539.39 | 393,602 | 1.30 | 135,042 | 1.22 | 2.16 | 0.32 |
| 29 | 19-Feb | 152.91 | 159.58 | 151.41 | 158.24 | 157.60 | 2.83 | 26,077.95 | 426,443 | 1.41 | 154,326 | 1.39 | 2.43 | 0.37 |
| 30 | 18-Feb | 153.89 | 155.00 | 148.53 | 153.88 | 151.28 | 0.46 | 25,359.42 | 745,444 | 2.46 | 190,390 | 1.72 | 2.88 | 0.45 |
| 31 | 17-Feb | 152.02 | 156.33 | 150.39 | 153.18 | 152.68 | -1.47 | 25,244.06 | 726,797 | 2.40 | 257,750 | 2.33 | 3.94 | 0.61 |
| 32 | 14-Feb | 163.46 | 164.00 | 152.63 | 155.47 | 156.68 | -4.13 | 25,621.46 | 757,832 | 2.50 | 181,066 | 1.64 | 2.84 | 0.43 |
| 33 | 13-Feb | 163.35 | 167.85 | 161.15 | 162.16 | 164.93 | 0.01 | 26,723.97 | 602,133 | 1.99 | 160,712 | 1.45 | 2.65 | 0.38 |
| 34 | 12-Feb | 165.20 | 165.79 | 155.20 | 162.14 | 160.20 | -1.34 | 26,720.67 | 739,586 | 2.44 | 211,745 | 1.91 | 3.39 | 0.50 |
| 35 | 11-Feb | 171.99 | 172.54 | 163.00 | 164.34 | 166.03 | -4.25 | 27,083.23 | 427,837 | 1.41 | 205,800 | 1.86 | 3.42 | 0.49 |
| 36 | 10-Feb | 176.08 | 176.95 | 170.70 | 171.64 | 172.59 | -2.52 | 28,286.27 | 296,587 | 0.98 | 98,171 | 0.89 | 1.69 | 0.23 |
| 37 | 07-Feb | 178.00 | 179.00 | 173.47 | 176.08 | 175.83 | -0.98 | 29,017.98 | 436,596 | 1.44 | 106,882 | 0.97 | 1.88 | 0.25 |
| 38 | 06-Feb | 177.60 | 181.34 | 176.70 | 177.83 | 179.08 | -0.12 | 29,306.38 | 502,457 | 1.66 | 122,999 | 1.11 | 2.20 | 0.29 |
| 39 | 05-Feb | 177.70 | 181.90 | 176.93 | 178.04 | 179.29 | 0.77 | 29,340.99 | 486,899 | 1.61 | 156,625 | 1.42 | 2.81 | 0.37 |
| 40 | 04-Feb | 175.00 | 180.01 | 174.57 | 176.68 | 177.33 | 1.62 | 29,116.86 | 686,741 | 2.26 | 143,947 | 1.30 | 2.55 | 0.34 |
| 41 | 03-Feb | 176.50 | 177.50 | 172.00 | 173.87 | 174.01 | -2.83 | 28,653.78 | 561,665 | 1.85 | 176,351 | 1.59 | 3.07 | 0.42 |
| 42 | 01-Feb | 182.20 | 193.85 | 177.25 | 178.94 | 184.75 | -1.60 | 29,489.31 | 1,444,352 | 4.76 | 308,019 | 2.78 | 5.69 | 0.73 |
| 43 | 31-Jan | 177.01 | 183.49 | 176.30 | 181.85 | 180.94 | 2.30 | 29,968.88 | 755,405 | 2.49 | 151,099 | 1.37 | 2.73 | 0.36 |
| 44 | 30-Jan | 173.56 | 181.26 | 173.25 | 177.76 | 177.34 | 2.20 | 29,294.85 | 1,217,078 | 4.01 | 296,817 | 2.68 | 5.26 | 0.71 |
| 45 | 29-Jan | 170.45 | 177.35 | 170.45 | 173.93 | 174.66 | 2.10 | 28,663.66 | 616,990 | 2.03 | 195,951 | 1.77 | 3.42 | 0.47 |
| 46 | 28-Jan | 175.20 | 178.59 | 167.50 | 170.35 | 171.32 | -2.19 | 28,073.68 | 1,067,905 | 3.52 | 317,375 | 2.87 | 5.44 | 0.76 |
| 47 | 27-Jan | 183.69 | 183.75 | 173.30 | 174.16 | 176.65 | -5.80 | 28,701.57 | 791,857 | 2.61 | 357,194 | 3.23 | 6.31 | 0.85 |
| 48 | 24-Jan | 189.60 | 191.14 | 182.50 | 184.89 | 186.34 | -2.91 | 30,469.87 | 396,056 | 1.31 | 128,843 | 1.16 | 2.40 | 0.31 |
| 49 | 23-Jan | 186.00 | 191.97 | 184.27 | 190.43 | 189.32 | 2.18 | 31,382.86 | 498,745 | 1.64 | 100,568 | 0.91 | 1.90 | 0.24 |
| 50 | 22-Jan | 192.00 | 192.88 | 183.35 | 186.28 | 186.06 | -2.34 | 30,698.94 | 422,762 | 1.39 | 106,603 | 0.96 | 1.98 | 0.25 |
| 51 | 21-Jan | 195.30 | 197.40 | 190.20 | 190.64 | 192.68 | -2.62 | 31,417.47 | 504,716 | 1.66 | 166,217 | 1.50 | 3.20 | 0.40 |
| 52 | 20-Jan | 195.90 | 196.99 | 192.92 | 195.63 | 195.23 | 1.20 | 32,239.82 | 558,765 | 1.84 | 135,806 | 1.23 | 2.65 | 0.32 |
| 53 | 17-Jan | 190.91 | 195.09 | 189.55 | 193.28 | 192.19 | 0.79 | 31,852.54 | 682,820 | 2.25 | 147,671 | 1.33 | 2.84 | 0.35 |
| 54 | 16-Jan | 189.40 | 195.40 | 189.40 | 191.76 | 193.17 | 2.18 | 31,602.05 | 897,256 | 2.96 | 189,156 | 1.71 | 3.65 | 0.45 |
| 55 | 15-Jan | 197.85 | 197.85 | 184.60 | 187.58 | 188.52 | -1.70 | 30,913.18 | 1,356,492 | 4.47 | 196,790 | 1.78 | 3.71 | 0.47 |
| 56 | 14-Jan | 175.00 | 195.99 | 175.00 | 190.76 | 184.98 | 8.75 | 31,437.25 | 1,525,879 | 5.03 | 392,672 | 3.55 | 7.26 | 0.93 |
| 57 | 13-Jan | 185.00 | 187.29 | 172.36 | 174.07 | 179.50 | -8.43 | 28,686.74 | 878,880 | 2.90 | 335,637 | 3.03 | 6.02 | 0.80 |
| 58 | 10-Jan | 194.95 | 194.95 | 187.20 | 188.75 | 190.41 | -3.58 | 31,106.00 | 709,513 | 2.34 | 197,655 | 1.79 | 3.76 | 0.47 |
| 59 | 09-Jan | 195.89 | 199.00 | 190.52 | 195.50 | 194.56 | 0.50 | 32,218.40 | 1,730,812 | 5.71 | 228,628 | 2.07 | 4.45 | 0.54 |
| 60 | 08-Jan | 197.93 | 199.29 | 193.62 | 194.52 | 195.40 | -1.76 | 32,056.90 | 470,073 | 1.55 | 139,022 | 1.26 | 2.72 | 0.33 |
| 61 | 07-Jan | 195.80 | 200.79 | 188.50 | 197.95 | 198.00 | 1.77 | 32,622.16 | 1,396,905 | 4.61 | 217,441 | 1.96 | 4.00 | 0.52 |
| 62 | 06-Jan | 205.00 | 205.00 | 193.50 | 194.44 | 198.53 | -5.26 | 32,043.71 | 775,318 | 2.56 | 297,853 | 2.69 | 5.91 | 0.71 |
| 63 | 03-Jan | 205.00 | 209.30 | 204.10 | 204.66 | 206.29 | -0.15 | 33,727.97 | 833,090 | 2.75 | 203,508 | 1.84 | 4.20 | 0.48 |
| 64 | 02-Jan | 206.80 | 207.75 | 203.42 | 204.97 | 205.50 | -0.84 | 33,779.06 | 672,038 | 2.22 | 172,402 | 1.56 | 3.54 | 0.41 |
| 65 | 01-Jan | 202.00 | 211.00 | 202.00 | 206.70 | 207.31 | 2.02 | 34,064.16 | 2,059,901 | 6.79 | 282,233 | 2.55 | 5.85 | 0.67 |
| 66 | 31-Dec | 198.50 | 207.40 | 197.61 | 202.52 | 202.54 | 1.55 | 33,375.30 | 1,652,557 | 5.45 | 169,781 | 1.53 | 3.44 | 0.40 |
| 67 | 30-Dec | 207.66 | 207.66 | 198.85 | 199.38 | 202.11 | -4.17 | 32,857.82 | 933,732 | 3.08 | 300,482 | 2.71 | 6.07 | 0.72 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT