| Macro-sector: Financial Services | Band: 20 | High52 Price: 109.34 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 05-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 75.67 | Low52 Price: 68.54 | Barrier: 75.43; Drift%: 1.33 |
| Basic Industry: General Insurance | Total Equity: 1,845,711,746 | Low52 Date: 07-Apr-2025 | SHP: 55.41 / 10.72 / 15.31 / 18.57 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 57 | ||||
| High/Low Price | Quarter: 86.0 / 69.99 | Month: 91.2 / 79.83 | Week: 76.48 / 73.53 | Day: 76.95 / 75.95 | Sis67: 37 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 76.03 | 76.95 | 75.95 | 76.45 | 76.27 | 0.57 | 14,110.47 | 884,073 | 2.06 | 346,228 | 1.64 | 2.64 | 10 |
| 2 | 11-Nov | 76.22 | 76.70 | 75.80 | 76.02 | 76.09 | 0.03 | 14,031.10 | 1,009,035 | 2.35 | 628,086 | 2.98 | 4.78 | 18 |
| 3 | 10-Nov | 76.12 | 76.93 | 75.14 | 76.00 | 76.24 | -0.04 | 14,027.00 | 1,391,179 | 3.24 | 619,533 | 2.94 | 4.72 | 18 |
| 4 | 07-Nov | 75.00 | 76.24 | 74.10 | 76.03 | 75.39 | 0.80 | 14,032.95 | 1,851,081 | 4.32 | 1,222,229 | 5.80 | 9.21 | 35 |
| 5 | 06-Nov | 75.80 | 76.23 | 75.00 | 75.43 | 75.78 | -1.27 | 13,922.20 | 2,291,520 | 5.34 | 1,351,708 | 6.41 | 10.24 | 39 |
| 6 | 04-Nov | 74.09 | 77.49 | 74.00 | 76.40 | 76.13 | 3.16 | 14,101.24 | 11,992,709 | 27.96 | 4,765,818 | 22.61 | 36.28 | 138 |
| 7 | 03-Nov | 75.29 | 75.43 | 72.00 | 74.06 | 73.59 | -1.33 | 13,669.34 | 4,595,778 | 10.72 | 1,950,773 | 9.25 | 14.36 | 56 |
| 8 | 31-Oct | 74.68 | 76.48 | 74.34 | 75.06 | 75.17 | 0.27 | 13,853.91 | 5,859,497 | 13.66 | 4,783,419 | 22.69 | 35.96 | 138 |
| 9 | 30-Oct | 75.25 | 75.70 | 74.36 | 74.86 | 74.86 | -0.35 | 13,817.00 | 1,425,781 | 3.32 | 701,953 | 3.33 | 5.25 | 20 |
| 10 | 29-Oct | 74.10 | 75.36 | 73.81 | 75.12 | 74.86 | 1.46 | 13,864.99 | 1,391,124 | 3.24 | 816,117 | 3.87 | 6.11 | 24 |
| 11 | 28-Oct | 74.86 | 75.16 | 73.81 | 74.04 | 74.46 | -0.74 | 13,665.65 | 1,115,211 | 2.60 | 648,387 | 3.08 | 4.83 | 19 |
| 12 | 27-Oct | 74.46 | 75.55 | 73.53 | 74.59 | 74.47 | 0.39 | 13,767.16 | 1,887,182 | 4.40 | 885,500 | 4.20 | 6.59 | 26 |
| 13 | 24-Oct | 74.99 | 74.99 | 73.60 | 74.30 | 74.21 | -0.40 | 13,713.64 | 1,066,394 | 2.49 | 626,976 | 2.97 | 4.65 | 18 |
| 14 | 23-Oct | 75.71 | 75.90 | 73.61 | 74.60 | 74.96 | -1.47 | 13,769.01 | 13,044,319 | 30.42 | 8,306,395 | 39.40 | 62.26 | 240 |
| 15 | 21-Oct | 74.61 | 75.89 | 74.61 | 75.71 | 75.49 | 1.68 | 13,973.88 | 428,864 | 1.00 | 210,819 | 1.00 | 1.59 | 6 |
| 16 | 20-Oct | 76.90 | 76.90 | 73.50 | 74.46 | 74.54 | -1.91 | 13,743.17 | 3,396,058 | 7.92 | 1,618,037 | 7.67 | 12.06 | 47 |
| 17 | 17-Oct | 77.88 | 77.93 | 75.20 | 75.91 | 76.49 | -2.65 | 14,010.80 | 2,004,829 | 4.67 | 1,092,195 | 5.18 | 8.35 | 32 |
| 18 | 16-Oct | 77.85 | 78.30 | 77.62 | 77.98 | 77.97 | 0.18 | 14,392.86 | 805,392 | 1.88 | 524,969 | 2.49 | 4.09 | 15 |
| 19 | 15-Oct | 77.65 | 78.48 | 76.96 | 77.84 | 77.68 | 0.71 | 14,367.02 | 1,005,381 | 2.34 | 565,002 | 2.68 | 4.39 | 16 |
| 20 | 14-Oct | 77.39 | 77.69 | 76.20 | 77.29 | 76.65 | 0.10 | 14,265.51 | 4,860,159 | 11.33 | 3,981,417 | 18.89 | 30.52 | 115 |
| 21 | 13-Oct | 79.00 | 79.31 | 77.16 | 77.21 | 77.69 | -2.68 | 14,250.74 | 1,646,509 | 3.84 | 1,085,056 | 5.15 | 8.43 | 31 |
| 22 | 10-Oct | 80.10 | 80.64 | 79.12 | 79.34 | 79.73 | -0.91 | 14,643.88 | 1,186,519 | 2.77 | 787,115 | 3.73 | 6.28 | 23 |
| 23 | 09-Oct | 79.47 | 80.35 | 79.20 | 80.07 | 79.98 | 0.57 | 14,778.61 | 933,369 | 2.18 | 532,524 | 2.53 | 4.26 | 15 |
| 24 | 08-Oct | 79.67 | 79.85 | 78.65 | 79.62 | 79.07 | -0.14 | 14,695.56 | 7,084,011 | 16.52 | 5,249,988 | 24.90 | 41.51 | 152 |
| 25 | 07-Oct | 80.38 | 80.41 | 79.65 | 79.73 | 79.87 | -0.65 | 14,715.86 | 1,185,058 | 2.76 | 784,276 | 3.72 | 6.26 | 23 |
| 26 | 06-Oct | 81.09 | 81.24 | 80.05 | 80.25 | 80.37 | -1.00 | 14,811.84 | 1,150,786 | 2.68 | 651,652 | 3.09 | 5.24 | 19 |
| 27 | 03-Oct | 83.48 | 83.70 | 80.75 | 81.06 | 81.74 | -0.95 | 14,961.34 | 2,339,328 | 5.45 | 1,137,985 | 5.40 | 9.30 | 33 |
| 28 | 01-Oct | 81.65 | 83.10 | 79.80 | 81.84 | 82.24 | 0.00 | 15,105.30 | 3,239,727 | 7.55 | 1,315,762 | 6.24 | 10.82 | 38 |
| 29 | 30-Sep | 82.68 | 82.68 | 81.42 | 81.84 | 81.85 | -1.61 | 15,105.30 | 796,896 | 1.86 | 384,431 | 1.82 | 3.15 | 11 |
| 30 | 29-Sep | 80.45 | 83.50 | 79.83 | 83.18 | 82.12 | 3.37 | 15,352.63 | 2,452,948 | 5.72 | 1,310,255 | 6.22 | 10.76 | 38 |
| 31 | 26-Sep | 81.00 | 81.55 | 80.09 | 80.47 | 80.77 | -0.63 | 14,852.44 | 1,249,992 | 2.91 | 564,016 | 2.68 | 4.56 | 16 |
| 32 | 25-Sep | 82.00 | 82.14 | 80.45 | 80.98 | 81.29 | -0.26 | 14,946.57 | 1,387,551 | 3.24 | 793,567 | 3.76 | 6.45 | 23 |
| 33 | 24-Sep | 81.70 | 81.98 | 81.00 | 81.19 | 81.46 | -0.66 | 14,985.33 | 1,966,857 | 4.59 | 1,492,363 | 7.08 | 12.16 | 43 |
| 34 | 23-Sep | 82.71 | 82.84 | 81.35 | 81.73 | 81.74 | -1.34 | 15,085.00 | 1,455,467 | 3.39 | 779,228 | 3.70 | 6.37 | 23 |
| 35 | 22-Sep | 83.39 | 83.39 | 82.29 | 82.84 | 82.83 | 0.55 | 15,289.88 | 1,749,364 | 4.08 | 936,592 | 4.44 | 7.76 | 27 |
| 36 | 19-Sep | 82.50 | 82.71 | 82.00 | 82.39 | 82.31 | 0.37 | 15,206.82 | 1,038,176 | 2.42 | 651,511 | 3.09 | 5.36 | 19 |
| 37 | 18-Sep | 82.74 | 82.90 | 81.80 | 82.09 | 82.14 | 0.53 | 15,151.45 | 1,023,919 | 2.39 | 542,933 | 2.58 | 4.46 | 16 |
| 38 | 17-Sep | 82.19 | 82.20 | 81.50 | 81.66 | 81.85 | -0.22 | 15,072.08 | 1,123,088 | 2.62 | 595,223 | 2.82 | 4.87 | 17 |
| 39 | 16-Sep | 81.99 | 82.10 | 81.60 | 81.84 | 81.84 | 0.10 | 15,105.30 | 805,774 | 1.88 | 420,835 | 2.00 | 3.44 | 12 |
| 40 | 15-Sep | 81.61 | 82.23 | 81.51 | 81.76 | 81.81 | 0.18 | 15,090.54 | 1,213,885 | 2.83 | 619,609 | 2.94 | 5.07 | 18 |
| 41 | 12-Sep | 81.99 | 82.46 | 81.50 | 81.61 | 81.78 | -0.07 | 15,062.85 | 1,506,571 | 3.51 | 638,975 | 3.03 | 5.23 | 18 |
| 42 | 11-Sep | 82.00 | 82.60 | 81.50 | 81.67 | 81.89 | -0.20 | 15,073.93 | 2,394,446 | 5.58 | 1,197,387 | 5.68 | 9.81 | 35 |
| 43 | 10-Sep | 83.00 | 83.41 | 81.38 | 81.83 | 82.11 | -0.13 | 15,103.46 | 2,244,065 | 5.23 | 1,022,526 | 4.85 | 8.40 | 30 |
| 44 | 09-Sep | 83.30 | 83.33 | 81.60 | 81.94 | 82.17 | -1.55 | 15,123.76 | 1,622,474 | 3.78 | 801,020 | 3.80 | 6.58 | 23 |
| 45 | 08-Sep | 85.00 | 85.92 | 82.65 | 83.23 | 84.19 | -1.70 | 15,361.86 | 3,201,127 | 7.46 | 1,122,122 | 5.32 | 9.45 | 32 |
| 46 | 05-Sep | 82.26 | 86.24 | 82.26 | 84.67 | 84.57 | 4.20 | 15,627.64 | 9,616,985 | 22.42 | 1,156,274 | 5.48 | 9.78 | 33 |
| 47 | 04-Sep | 90.00 | 91.20 | 79.90 | 81.26 | 85.69 | -3.07 | 14,998.25 | 26,953,141 | 62.85 | 7,231,738 | 34.30 | 61.97 | 209 |
| 48 | 03-Sep | 83.23 | 85.17 | 82.70 | 83.83 | 83.91 | 1.21 | 15,472.60 | 2,261,179 | 5.27 | 838,779 | 3.98 | 7.04 | 24 |
| 49 | 02-Sep | 82.48 | 83.28 | 82.00 | 82.83 | 82.62 | 0.73 | 15,288.03 | 1,388,854 | 3.24 | 690,368 | 3.27 | 5.70 | 20 |
| 50 | 01-Sep | 81.52 | 83.00 | 81.52 | 82.23 | 81.97 | 0.87 | 15,177.29 | 776,458 | 1.81 | 416,078 | 1.97 | 3.41 | 12 |
| 51 | 29-Aug | 81.89 | 82.25 | 80.80 | 81.52 | 81.62 | -0.06 | 15,046.24 | 1,039,668 | 2.42 | 454,350 | 2.16 | 3.71 | 13 |
| 52 | 28-Aug | 83.31 | 83.55 | 81.14 | 81.57 | 81.86 | -2.16 | 15,055.47 | 1,251,662 | 2.92 | 656,069 | 3.11 | 5.37 | 19 |
| 53 | 26-Aug | 83.85 | 84.10 | 82.24 | 83.37 | 83.06 | -0.57 | 15,387.70 | 1,154,239 | 2.69 | 481,712 | 2.28 | 4.00 | 14 |
| 54 | 25-Aug | 85.80 | 85.80 | 83.50 | 83.85 | 84.13 | -1.90 | 15,476.29 | 1,175,617 | 2.74 | 579,221 | 2.75 | 4.87 | 17 |
| 55 | 22-Aug | 85.52 | 86.99 | 84.87 | 85.47 | 85.82 | -0.05 | 15,775.30 | 1,589,582 | 3.71 | 509,868 | 2.42 | 4.38 | 15 |
| 56 | 21-Aug | 87.74 | 87.97 | 85.00 | 85.51 | 86.58 | 1.36 | 15,782.68 | 4,786,687 | 11.16 | 1,180,544 | 5.60 | 10.22 | 34 |
| 57 | 20-Aug | 84.70 | 85.80 | 83.91 | 84.36 | 84.62 | 0.19 | 15,570.42 | 1,506,651 | 3.51 | 436,928 | 2.07 | 3.70 | 13 |
| 58 | 19-Aug | 86.10 | 86.24 | 84.00 | 84.20 | 84.54 | -2.42 | 15,540.89 | 1,885,638 | 4.40 | 834,270 | 3.96 | 7.05 | 24 |
| 59 | 18-Aug | 84.70 | 89.91 | 83.63 | 86.29 | 87.48 | 5.32 | 15,926.65 | 15,553,435 | 36.27 | 4,366,869 | 20.71 | 38.20 | 126 |
| 60 | 14-Aug | 81.75 | 82.23 | 81.17 | 81.93 | 81.85 | 0.59 | 15,121.92 | 589,553 | 1.37 | 341,501 | 1.62 | 2.80 | 10 |
| 61 | 13-Aug | 81.18 | 81.79 | 80.51 | 81.45 | 81.30 | 0.77 | 15,033.32 | 943,087 | 2.20 | 598,385 | 2.84 | 4.86 | 17 |
| 62 | 12-Aug | 79.86 | 81.73 | 79.86 | 80.83 | 80.78 | 1.48 | 14,918.89 | 884,523 | 2.06 | 386,159 | 1.83 | 3.12 | 11 |
| 63 | 11-Aug | 80.07 | 80.29 | 78.80 | 79.65 | 79.44 | -0.43 | 14,701.09 | 931,996 | 2.17 | 464,079 | 2.20 | 3.69 | 10 |
| 64 | 08-Aug | 80.77 | 81.37 | 79.67 | 79.99 | 80.14 | -0.47 | 14,763.85 | 1,846,048 | 4.30 | 1,291,739 | 6.13 | 10.35 | 28 |
| 65 | 07-Aug | 80.99 | 80.99 | 79.02 | 80.37 | 80.10 | -0.27 | 14,833.99 | 1,432,058 | 3.34 | 675,589 | 3.20 | 5.41 | 14 |
| 66 | 06-Aug | 82.44 | 82.45 | 80.02 | 80.59 | 80.81 | -1.37 | 14,874.59 | 1,324,595 | 3.09 | 584,658 | 2.77 | 4.72 | 12 |
| 67 | 05-Aug | 82.00 | 82.45 | 81.29 | 81.71 | 81.92 | -0.35 | 15,081.31 | 1,452,024 | 3.39 | 748,519 | 3.55 | 6.13 | 16 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT