| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,936.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 375 | High52 Date: 03-Sep-2024 | Bumper: 1,827.3; Drift%: 0.43 |
| Industry: Insurance | Face Value: 10; VWAP21: 1,818.61 | Low52 Price: 1,372.55 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,002,351,320 | Low52 Date: 01-Feb-2025 | SHP: 55.38 / 21.88 / 18.67 / 4.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 215 | ||||
| High/Low Price | Quarter: 1,584.0 / 1,372.55 | Month: 1,833.9 / 1,693.1 | Week: 1,875.0 / 1,783.1 | Day: 1,840.0 / 1,812.0 | Sis67: 183 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,814.00 | 1,840.00 | 1,812.00 | 1,835.20 | 1,831.73 | 1.38 | 183,951.51 | 770,854 | 2.67 | 425,814 | 2.68 | 78.00 | 105 |
| 2 | 10-Jul | 1,811.00 | 1,823.50 | 1,801.40 | 1,810.20 | 1,812.61 | -0.26 | 181,445.64 | 1,104,366 | 3.83 | 741,770 | 4.67 | 134.45 | 182 |
| 3 | 09-Jul | 1,820.00 | 1,821.00 | 1,799.00 | 1,814.90 | 1,814.48 | -0.11 | 181,916.74 | 597,896 | 2.07 | 387,846 | 2.44 | 70.37 | 95 |
| 4 | 08-Jul | 1,801.00 | 1,818.80 | 1,797.30 | 1,816.90 | 1,812.19 | 0.48 | 182,117.21 | 616,714 | 2.14 | 402,377 | 2.53 | 72.92 | 99 |
| 5 | 07-Jul | 1,799.70 | 1,811.80 | 1,792.20 | 1,808.30 | 1,803.92 | 0.48 | 181,255.19 | 376,143 | 1.30 | 241,805 | 1.52 | 43.62 | 59 |
| 6 | 04-Jul | 1,806.00 | 1,812.10 | 1,783.10 | 1,799.70 | 1,793.56 | -0.58 | 180,393.17 | 685,665 | 2.38 | 331,350 | 2.09 | 59.43 | 81 |
| 7 | 03-Jul | 1,850.00 | 1,861.80 | 1,803.00 | 1,810.20 | 1,820.98 | -2.51 | 181,445.64 | 916,863 | 3.18 | 412,353 | 2.60 | 75.09 | 101 |
| 8 | 02-Jul | 1,865.00 | 1,875.00 | 1,852.10 | 1,856.80 | 1,860.96 | -0.31 | 186,116.59 | 1,072,946 | 3.72 | 822,987 | 5.18 | 153.15 | 202 |
| 9 | 01-Jul | 1,831.00 | 1,865.30 | 1,827.30 | 1,862.50 | 1,850.47 | 1.32 | 186,687.93 | 667,136 | 2.31 | 399,242 | 2.51 | 73.88 | 98 |
| 10 | 30-Jun | 1,846.00 | 1,855.10 | 1,826.10 | 1,838.30 | 1,841.75 | -0.66 | 184,262.24 | 1,362,010 | 4.72 | 977,381 | 6.15 | 180.01 | 240 |
| 11 | 27-Jun | 1,848.00 | 1,862.90 | 1,815.30 | 1,850.60 | 1,849.08 | -0.55 | 185,495.14 | 6,763,121 | 23.44 | 5,297,415 | 33.35 | 979.53 | 1,302 |
| 12 | 26-Jun | 1,850.00 | 1,866.40 | 1,842.70 | 1,860.80 | 1,859.50 | 0.98 | 186,517.53 | 1,147,822 | 3.98 | 644,863 | 4.06 | 119.91 | 158 |
| 13 | 25-Jun | 1,843.00 | 1,855.00 | 1,825.00 | 1,842.70 | 1,841.27 | -0.02 | 184,703.28 | 990,856 | 3.43 | 684,948 | 4.31 | 126.12 | 168 |
| 14 | 24-Jun | 1,832.20 | 1,850.90 | 1,828.00 | 1,843.00 | 1,841.99 | 1.34 | 184,733.00 | 876,488 | 3.04 | 505,999 | 3.19 | 93.20 | 124 |
| 15 | 23-Jun | 1,810.00 | 1,826.20 | 1,798.60 | 1,818.60 | 1,817.96 | 0.43 | 182,287.61 | 627,282 | 2.17 | 375,179 | 2.36 | 68.21 | 92 |
| 16 | 20-Jun | 1,787.10 | 1,821.00 | 1,779.10 | 1,810.90 | 1,810.76 | 1.20 | 181,515.80 | 1,669,329 | 5.79 | 1,176,574 | 7.41 | 213.05 | 289 |
| 17 | 19-Jun | 1,795.00 | 1,804.90 | 1,781.00 | 1,789.40 | 1,792.58 | -0.43 | 179,360.75 | 537,885 | 1.86 | 262,445 | 1.65 | 47.05 | 65 |
| 18 | 18-Jun | 1,800.00 | 1,805.00 | 1,791.30 | 1,797.20 | 1,797.89 | -0.17 | 180,142.58 | 349,531 | 1.21 | 213,090 | 1.34 | 38.31 | 52 |
| 19 | 17-Jun | 1,796.10 | 1,806.70 | 1,785.40 | 1,800.20 | 1,800.18 | 0.13 | 180,443.28 | 557,790 | 1.93 | 314,580 | 1.98 | 56.63 | 77 |
| 20 | 16-Jun | 1,762.00 | 1,800.00 | 1,751.90 | 1,797.80 | 1,791.25 | 2.43 | 180,202.72 | 728,053 | 2.52 | 315,993 | 1.99 | 56.60 | 78 |
| 21 | 13-Jun | 1,720.00 | 1,766.50 | 1,720.00 | 1,755.20 | 1,745.71 | -0.61 | 175,932.70 | 1,774,169 | 6.15 | 1,215,608 | 7.65 | 212.21 | 299 |
| 22 | 12-Jun | 1,799.90 | 1,812.30 | 1,760.00 | 1,766.00 | 1,783.68 | -1.85 | 177,015.00 | 984,693 | 3.41 | 585,656 | 3.69 | 104.46 | 144 |
| 23 | 11-Jun | 1,785.50 | 1,800.90 | 1,774.00 | 1,799.30 | 1,793.40 | 0.77 | 180,353.07 | 1,089,930 | 3.78 | 779,421 | 4.91 | 139.78 | 192 |
| 24 | 10-Jun | 1,790.90 | 1,796.60 | 1,772.00 | 1,785.50 | 1,780.10 | -0.30 | 178,969.83 | 1,400,311 | 4.85 | 1,066,218 | 6.71 | 189.80 | 262 |
| 25 | 09-Jun | 1,789.60 | 1,799.00 | 1,759.10 | 1,790.80 | 1,788.13 | 0.57 | 179,501.07 | 1,221,496 | 4.23 | 632,416 | 3.98 | 113.08 | 155 |
| 26 | 06-Jun | 1,774.80 | 1,783.50 | 1,751.30 | 1,780.60 | 1,773.45 | 0.33 | 178,478.68 | 1,589,674 | 5.51 | 1,191,517 | 7.50 | 211.31 | 293 |
| 27 | 05-Jun | 1,782.00 | 1,791.00 | 1,765.00 | 1,774.80 | 1,777.82 | -0.06 | 177,897.31 | 912,222 | 3.16 | 503,550 | 3.17 | 89.52 | 124 |
| 28 | 04-Jun | 1,775.00 | 1,779.10 | 1,762.30 | 1,775.90 | 1,770.93 | 0.03 | 178,007.57 | 918,721 | 3.18 | 692,606 | 4.36 | 122.66 | 170 |
| 29 | 03-Jun | 1,809.80 | 1,814.00 | 1,770.10 | 1,775.30 | 1,784.48 | -1.51 | 177,947.43 | 1,576,208 | 5.46 | 1,160,757 | 7.31 | 207.13 | 285 |
| 30 | 02-Jun | 1,812.20 | 1,829.00 | 1,795.60 | 1,802.50 | 1,809.50 | -0.54 | 180,673.83 | 1,238,769 | 4.29 | 929,531 | 5.85 | 168.20 | 228 |
| 31 | 30-May | 1,825.00 | 1,833.90 | 1,804.90 | 1,812.20 | 1,815.42 | -0.70 | 181,646.11 | 1,364,259 | 4.73 | 1,016,382 | 6.40 | 184.52 | 250 |
| 32 | 29-May | 1,807.60 | 1,830.00 | 1,801.40 | 1,825.00 | 1,817.29 | 0.97 | 182,929.00 | 1,189,803 | 4.12 | 794,420 | 5.00 | 144.37 | 195 |
| 33 | 28-May | 1,810.60 | 1,814.50 | 1,802.10 | 1,807.40 | 1,807.23 | 0.23 | 181,164.98 | 763,018 | 2.64 | 484,287 | 3.05 | 87.52 | 119 |
| 34 | 27-May | 1,801.60 | 1,809.60 | 1,794.00 | 1,803.30 | 1,801.93 | 0.09 | 180,754.01 | 1,219,984 | 4.23 | 798,180 | 5.02 | 143.83 | 196 |
| 35 | 26-May | 1,806.00 | 1,810.10 | 1,790.10 | 1,801.60 | 1,799.99 | 0.16 | 180,583.61 | 633,624 | 2.20 | 355,488 | 2.24 | 63.99 | 87 |
| 36 | 23-May | 1,765.00 | 1,806.00 | 1,759.80 | 1,798.70 | 1,795.72 | 2.24 | 180,292.93 | 1,067,774 | 3.70 | 597,041 | 3.76 | 107.21 | 147 |
| 37 | 22-May | 1,766.30 | 1,768.70 | 1,741.20 | 1,759.30 | 1,751.50 | -0.26 | 176,343.67 | 1,103,303 | 3.82 | 717,980 | 4.52 | 125.75 | 176 |
| 38 | 21-May | 1,756.90 | 1,777.90 | 1,751.20 | 1,763.90 | 1,767.61 | 0.35 | 176,804.75 | 521,050 | 1.81 | 303,489 | 1.91 | 53.65 | 75 |
| 39 | 20-May | 1,778.80 | 1,778.80 | 1,753.30 | 1,757.80 | 1,761.82 | -0.69 | 176,193.32 | 529,693 | 1.84 | 363,337 | 2.29 | 64.01 | 89 |
| 40 | 19-May | 1,773.10 | 1,781.20 | 1,764.40 | 1,770.00 | 1,771.11 | -0.19 | 177,416.00 | 288,530 | 1.00 | 158,853 | 1.00 | 28.13 | 39 |
| 41 | 16-May | 1,790.00 | 1,790.90 | 1,767.90 | 1,773.40 | 1,777.12 | -0.63 | 177,756.98 | 696,146 | 2.41 | 464,939 | 2.93 | 82.63 | 114 |
| 42 | 15-May | 1,757.70 | 1,788.40 | 1,737.10 | 1,784.60 | 1,769.86 | 1.68 | 178,879.62 | 1,318,425 | 4.57 | 694,971 | 4.37 | 123.00 | 171 |
| 43 | 14-May | 1,741.00 | 1,760.00 | 1,737.40 | 1,755.20 | 1,751.88 | 0.87 | 175,932.70 | 603,108 | 2.09 | 398,182 | 2.51 | 69.76 | 98 |
| 44 | 13-May | 1,742.70 | 1,756.00 | 1,732.30 | 1,740.00 | 1,744.50 | -0.66 | 174,409.00 | 478,541 | 1.66 | 252,079 | 1.59 | 43.98 | 62 |
| 45 | 12-May | 1,725.00 | 1,756.90 | 1,720.00 | 1,751.50 | 1,748.21 | 3.04 | 175,561.83 | 728,808 | 2.53 | 403,889 | 2.54 | 70.61 | 99 |
| 46 | 09-May | 1,706.00 | 1,728.70 | 1,693.10 | 1,699.80 | 1,707.90 | -1.83 | 170,379.68 | 1,076,900 | 3.73 | 763,430 | 4.81 | 130.39 | 188 |
| 47 | 08-May | 1,741.30 | 1,744.00 | 1,721.10 | 1,731.50 | 1,734.76 | -0.75 | 173,557.13 | 1,107,891 | 3.84 | 604,417 | 3.80 | 104.85 | 149 |
| 48 | 07-May | 1,714.00 | 1,756.50 | 1,712.30 | 1,744.50 | 1,741.50 | 1.07 | 174,860.19 | 753,313 | 2.61 | 398,116 | 2.51 | 69.33 | 98 |
| 49 | 06-May | 1,770.00 | 1,797.80 | 1,717.20 | 1,726.00 | 1,742.22 | -2.48 | 173,005.00 | 1,295,777 | 4.49 | 765,646 | 4.82 | 133.39 | 188 |
| 50 | 05-May | 1,773.00 | 1,787.60 | 1,766.90 | 1,769.90 | 1,775.24 | 0.29 | 177,406.16 | 947,983 | 3.29 | 669,761 | 4.22 | 118.90 | 165 |
| 51 | 02-May | 1,761.00 | 1,777.10 | 1,747.60 | 1,764.70 | 1,763.23 | -0.06 | 176,884.94 | 1,418,603 | 4.92 | 937,742 | 5.90 | 165.35 | 230 |
| 52 | 30-Apr | 1,722.00 | 1,772.50 | 1,718.50 | 1,765.80 | 1,758.52 | 2.06 | 176,995.20 | 2,031,563 | 7.04 | 1,258,324 | 7.92 | 221.28 | 309 |
| 53 | 29-Apr | 1,733.90 | 1,764.90 | 1,721.00 | 1,730.10 | 1,737.65 | -0.35 | 173,416.80 | 2,049,847 | 7.10 | 1,291,956 | 8.13 | 224.50 | 318 |
| 54 | 28-Apr | 1,690.00 | 1,755.00 | 1,681.40 | 1,736.10 | 1,714.41 | 2.42 | 174,018.21 | 2,100,813 | 7.28 | 898,599 | 5.66 | 154.06 | 221 |
| 55 | 25-Apr | 1,723.50 | 1,762.00 | 1,651.10 | 1,695.10 | 1,695.65 | 5.40 | 169,908.57 | 10,321,746 | 35.77 | 2,231,982 | 14.05 | 378.47 | 549 |
| 56 | 24-Apr | 1,612.90 | 1,636.60 | 1,603.00 | 1,608.20 | 1,615.70 | -0.45 | 161,198.14 | 857,476 | 2.97 | 403,155 | 2.54 | 65.14 | 99 |
| 57 | 23-Apr | 1,625.00 | 1,625.00 | 1,601.00 | 1,615.50 | 1,611.41 | -0.22 | 161,929.86 | 1,136,215 | 3.94 | 797,879 | 5.02 | 128.57 | 196 |
| 58 | 22-Apr | 1,627.80 | 1,639.90 | 1,612.80 | 1,619.00 | 1,623.91 | -0.58 | 162,280.00 | 1,102,055 | 3.82 | 690,929 | 4.35 | 112.20 | 170 |
| 59 | 21-Apr | 1,618.00 | 1,630.70 | 1,595.30 | 1,628.50 | 1,621.14 | 1.26 | 163,232.91 | 1,016,066 | 3.52 | 590,306 | 3.72 | 95.70 | 145 |
| 60 | 17-Apr | 1,558.00 | 1,615.00 | 1,549.40 | 1,608.20 | 1,586.20 | 2.73 | 161,198.14 | 1,500,299 | 5.20 | 839,130 | 5.28 | 133.10 | 206 |
| 61 | 16-Apr | 1,548.50 | 1,576.80 | 1,548.50 | 1,565.40 | 1,565.42 | 0.18 | 156,908.08 | 784,495 | 2.72 | 457,469 | 2.88 | 71.61 | 112 |
| 62 | 15-Apr | 1,555.50 | 1,574.10 | 1,525.00 | 1,562.60 | 1,562.49 | 2.67 | 156,627.42 | 1,363,406 | 4.73 | 931,416 | 5.86 | 145.53 | 220 |
| 63 | 11-Apr | 1,539.00 | 1,539.00 | 1,500.05 | 1,521.90 | 1,519.22 | 2.72 | 152,547.85 | 1,134,200 | 3.93 | 751,554 | 4.73 | 114.18 | 178 |
| 64 | 09-Apr | 1,488.00 | 1,499.90 | 1,475.00 | 1,481.65 | 1,487.50 | -0.43 | 148,513.38 | 1,047,950 | 3.63 | 707,694 | 4.45 | 105.27 | 167 |
| 65 | 08-Apr | 1,490.00 | 1,498.05 | 1,458.05 | 1,488.00 | 1,468.74 | 1.86 | 149,149.00 | 2,142,568 | 7.43 | 1,542,587 | 9.71 | 226.57 | 365 |
| 66 | 07-Apr | 1,450.00 | 1,485.50 | 1,430.55 | 1,460.80 | 1,460.96 | -3.42 | 146,423.48 | 916,977 | 3.18 | 438,959 | 2.76 | 64.13 | 104 |
| 67 | 04-Apr | 1,536.35 | 1,546.90 | 1,501.10 | 1,512.60 | 1,515.62 | -1.92 | 151,615.66 | 826,558 | 2.86 | 501,906 | 3.16 | 76.07 | 119 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL