| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,017.9 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 375 | High52 Date: 10-Nov-2025 | Bumper: 1,945.0; Drift%: 2.59 |
| Industry: Insurance | Face Value: 10; VWAP21: 1,911.43 | Low52 Price: 1,372.55 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,002,475,226 | Low52 Date: 01-Feb-2025 | SHP: 55.36 / 21.85 / 18.7 / 4.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 175 | ||||
| High/Low Price | Quarter: 1,584.0 / 1,372.55 | Month: 1,890.0 / 1,769.5 | Week: 1,978.7 / 1,880.2 | Day: 2,009.0 / 1,983.8 | Sis67: 145 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,997.30 | 2,009.00 | 1,983.80 | 1,996.70 | 1,995.84 | -0.03 | 200,164.23 | 1,006,737 | 24.17 | 697,159 | 31.29 | 139.14 | 170 |
| 2 | 11-Nov | 1,994.90 | 2,002.20 | 1,982.30 | 1,997.30 | 1,993.64 | 0.40 | 200,224.38 | 901,898 | 21.65 | 615,614 | 27.63 | 122.73 | 152 |
| 3 | 10-Nov | 2,000.10 | 2,017.90 | 1,985.20 | 1,989.30 | 1,995.80 | -0.48 | 199,422.40 | 1,087,154 | 26.10 | 791,950 | 35.55 | 158.06 | 195 |
| 4 | 07-Nov | 1,962.10 | 2,004.00 | 1,957.70 | 1,998.90 | 1,991.29 | 1.43 | 200,384.77 | 1,241,016 | 29.80 | 881,731 | 39.58 | 175.58 | 217 |
| 5 | 06-Nov | 1,976.90 | 1,990.80 | 1,964.00 | 1,970.80 | 1,973.55 | -0.04 | 197,567.82 | 1,094,086 | 26.27 | 724,028 | 32.50 | 142.89 | 178 |
| 6 | 04-Nov | 1,959.10 | 1,997.30 | 1,956.90 | 1,971.50 | 1,977.75 | 0.10 | 197,637.99 | 664,256 | 15.95 | 322,655 | 14.48 | 63.81 | 79 |
| 7 | 03-Nov | 1,950.00 | 1,982.20 | 1,945.00 | 1,969.60 | 1,970.07 | 0.71 | 197,447.52 | 687,299 | 16.50 | 410,925 | 18.45 | 80.96 | 101 |
| 8 | 31-Oct | 1,965.00 | 1,978.70 | 1,951.80 | 1,955.70 | 1,963.65 | -0.65 | 196,054.08 | 1,167,506 | 28.03 | 885,003 | 39.73 | 173.78 | 218 |
| 9 | 30-Oct | 1,970.40 | 1,971.90 | 1,954.10 | 1,968.40 | 1,963.22 | -0.10 | 197,327.22 | 842,738 | 20.23 | 530,143 | 23.80 | 104.08 | 131 |
| 10 | 29-Oct | 1,934.00 | 1,975.00 | 1,934.00 | 1,970.40 | 1,963.00 | 1.73 | 197,527.72 | 2,398,496 | 57.59 | 1,553,653 | 69.74 | 304.00 | 383 |
| 11 | 28-Oct | 1,903.10 | 1,945.60 | 1,894.80 | 1,936.80 | 1,930.07 | 1.77 | 194,159.40 | 2,166,517 | 52.02 | 1,023,477 | 45.94 | 197.54 | 252 |
| 12 | 27-Oct | 1,880.20 | 1,923.90 | 1,880.20 | 1,903.10 | 1,901.06 | 3.44 | 190,781.06 | 2,866,910 | 68.83 | 992,225 | 44.54 | 188.63 | 244 |
| 13 | 24-Oct | 1,860.00 | 1,864.00 | 1,831.80 | 1,839.80 | 1,847.60 | -0.70 | 184,435.39 | 517,403 | 12.42 | 233,758 | 10.49 | 43.19 | 58 |
| 14 | 23-Oct | 1,850.00 | 1,864.20 | 1,841.00 | 1,852.70 | 1,854.59 | 0.64 | 185,728.59 | 543,795 | 13.06 | 301,308 | 13.52 | 55.88 | 74 |
| 15 | 21-Oct | 1,852.00 | 1,852.00 | 1,832.50 | 1,841.00 | 1,840.99 | 0.07 | 184,555.00 | 41,649 | 1.00 | 22,277 | 1.00 | 4.10 | 5 |
| 16 | 20-Oct | 1,850.00 | 1,857.20 | 1,828.00 | 1,839.70 | 1,839.40 | -0.24 | 184,425.37 | 590,467 | 14.18 | 330,769 | 14.85 | 60.84 | 81 |
| 17 | 17-Oct | 1,844.00 | 1,852.40 | 1,820.10 | 1,844.10 | 1,840.48 | 0.46 | 184,866.46 | 1,183,570 | 28.42 | 852,004 | 38.24 | 156.81 | 210 |
| 18 | 16-Oct | 1,842.60 | 1,844.90 | 1,809.50 | 1,835.70 | 1,823.40 | -0.27 | 184,024.38 | 969,316 | 23.27 | 593,989 | 26.66 | 108.31 | 146 |
| 19 | 15-Oct | 1,816.10 | 1,858.40 | 1,813.40 | 1,840.60 | 1,844.73 | 1.34 | 184,515.59 | 891,713 | 21.41 | 527,618 | 23.68 | 97.33 | 130 |
| 20 | 14-Oct | 1,817.40 | 1,825.80 | 1,807.60 | 1,816.20 | 1,815.58 | 0.05 | 182,069.55 | 655,909 | 15.75 | 482,217 | 21.65 | 87.55 | 119 |
| 21 | 13-Oct | 1,810.00 | 1,827.90 | 1,798.10 | 1,815.30 | 1,814.41 | 0.27 | 181,979.33 | 409,793 | 9.84 | 188,777 | 8.47 | 34.25 | 46 |
| 22 | 10-Oct | 1,825.00 | 1,843.70 | 1,806.40 | 1,810.40 | 1,827.02 | 0.03 | 181,488.11 | 1,097,936 | 26.36 | 600,558 | 26.96 | 109.72 | 148 |
| 23 | 09-Oct | 1,772.90 | 1,813.40 | 1,770.60 | 1,809.80 | 1,795.83 | 2.08 | 181,427.97 | 848,466 | 20.37 | 559,708 | 25.12 | 100.51 | 138 |
| 24 | 08-Oct | 1,784.00 | 1,795.90 | 1,757.70 | 1,772.90 | 1,774.36 | -0.63 | 177,728.83 | 1,323,877 | 31.79 | 939,926 | 42.19 | 166.78 | 232 |
| 25 | 07-Oct | 1,777.00 | 1,793.70 | 1,771.30 | 1,784.10 | 1,781.72 | 0.75 | 178,851.61 | 859,968 | 20.65 | 509,970 | 22.89 | 90.86 | 126 |
| 26 | 06-Oct | 1,776.00 | 1,784.20 | 1,759.40 | 1,770.90 | 1,768.33 | -0.80 | 177,528.34 | 1,560,572 | 37.47 | 1,110,476 | 49.85 | 196.37 | 274 |
| 27 | 03-Oct | 1,801.10 | 1,803.20 | 1,766.20 | 1,785.10 | 1,780.74 | -0.89 | 178,951.85 | 715,403 | 17.18 | 432,094 | 19.40 | 76.94 | 106 |
| 28 | 01-Oct | 1,783.00 | 1,806.50 | 1,769.10 | 1,801.10 | 1,787.80 | 0.59 | 180,555.81 | 704,858 | 16.92 | 391,754 | 17.58 | 70.04 | 96 |
| 29 | 30-Sep | 1,783.00 | 1,795.70 | 1,778.00 | 1,790.60 | 1,787.61 | 0.11 | 179,503.21 | 1,668,918 | 40.07 | 1,042,065 | 46.78 | 186.28 | 257 |
| 30 | 29-Sep | 1,814.00 | 1,814.00 | 1,785.00 | 1,788.70 | 1,794.47 | -0.56 | 179,312.74 | 1,003,806 | 24.10 | 699,366 | 31.39 | 125.50 | 172 |
| 31 | 26-Sep | 1,807.40 | 1,819.00 | 1,790.00 | 1,798.80 | 1,804.35 | -0.61 | 180,325.24 | 1,561,042 | 37.48 | 1,192,710 | 53.54 | 215.21 | 294 |
| 32 | 25-Sep | 1,810.10 | 1,819.70 | 1,797.50 | 1,809.80 | 1,809.53 | -0.40 | 181,427.97 | 1,003,709 | 24.10 | 666,530 | 29.92 | 120.61 | 164 |
| 33 | 24-Sep | 1,824.90 | 1,825.40 | 1,806.00 | 1,817.10 | 1,814.89 | -0.13 | 182,159.77 | 507,030 | 12.17 | 310,764 | 13.95 | 56.40 | 77 |
| 34 | 23-Sep | 1,865.00 | 1,865.70 | 1,815.40 | 1,819.40 | 1,832.41 | -2.06 | 182,390.34 | 737,343 | 17.70 | 429,476 | 19.28 | 78.70 | 106 |
| 35 | 22-Sep | 1,855.00 | 1,879.70 | 1,852.80 | 1,857.70 | 1,865.89 | 0.87 | 186,229.82 | 1,003,774 | 24.10 | 388,590 | 17.44 | 72.51 | 96 |
| 36 | 19-Sep | 1,828.00 | 1,846.90 | 1,821.80 | 1,841.70 | 1,837.13 | 1.09 | 184,625.86 | 1,633,208 | 39.21 | 1,195,277 | 53.65 | 219.59 | 294 |
| 37 | 18-Sep | 1,804.90 | 1,831.00 | 1,795.30 | 1,821.80 | 1,817.73 | 0.99 | 182,630.94 | 817,549 | 19.63 | 459,115 | 20.61 | 83.45 | 113 |
| 38 | 17-Sep | 1,810.10 | 1,827.50 | 1,800.70 | 1,804.00 | 1,809.46 | -0.81 | 180,846.00 | 706,812 | 16.97 | 464,445 | 20.85 | 84.04 | 114 |
| 39 | 16-Sep | 1,830.40 | 1,832.90 | 1,810.00 | 1,818.80 | 1,819.88 | -0.19 | 182,330.19 | 496,743 | 11.93 | 340,830 | 15.30 | 62.03 | 84 |
| 40 | 15-Sep | 1,830.10 | 1,833.00 | 1,812.30 | 1,822.20 | 1,821.88 | -0.44 | 182,671.04 | 485,383 | 11.65 | 307,871 | 13.82 | 56.09 | 76 |
| 41 | 12-Sep | 1,814.20 | 1,834.50 | 1,803.60 | 1,830.20 | 1,824.23 | 0.88 | 183,473.02 | 509,725 | 12.24 | 311,056 | 13.96 | 56.74 | 77 |
| 42 | 11-Sep | 1,824.80 | 1,824.90 | 1,802.00 | 1,814.20 | 1,814.71 | -1.06 | 181,869.06 | 663,203 | 15.92 | 350,103 | 15.72 | 63.53 | 86 |
| 43 | 10-Sep | 1,804.90 | 1,843.60 | 1,796.00 | 1,833.70 | 1,831.78 | 1.55 | 183,823.88 | 881,560 | 21.17 | 601,897 | 27.02 | 110.25 | 148 |
| 44 | 09-Sep | 1,789.80 | 1,811.50 | 1,778.30 | 1,805.70 | 1,795.97 | 1.39 | 181,016.95 | 895,295 | 21.50 | 588,001 | 26.39 | 105.60 | 145 |
| 45 | 08-Sep | 1,807.00 | 1,810.00 | 1,769.50 | 1,780.90 | 1,781.31 | -1.35 | 178,530.81 | 1,553,347 | 37.30 | 1,081,747 | 48.56 | 192.69 | 266 |
| 46 | 05-Sep | 1,815.00 | 1,827.50 | 1,800.10 | 1,805.30 | 1,808.91 | 0.79 | 180,976.85 | 757,123 | 18.18 | 357,603 | 16.05 | 64.69 | 88 |
| 47 | 04-Sep | 1,890.00 | 1,890.00 | 1,773.00 | 1,791.10 | 1,811.96 | -1.08 | 179,553.34 | 2,151,243 | 51.65 | 1,130,974 | 50.77 | 204.93 | 279 |
| 48 | 03-Sep | 1,814.50 | 1,818.90 | 1,797.00 | 1,810.70 | 1,809.18 | -0.21 | 181,518.19 | 1,249,945 | 30.01 | 962,786 | 43.22 | 174.19 | 237 |
| 49 | 02-Sep | 1,814.90 | 1,825.00 | 1,802.70 | 1,814.50 | 1,812.19 | 0.26 | 181,899.13 | 388,232 | 9.32 | 186,042 | 8.35 | 33.71 | 46 |
| 50 | 01-Sep | 1,800.00 | 1,815.90 | 1,796.60 | 1,809.80 | 1,806.70 | 0.24 | 181,427.97 | 530,198 | 12.73 | 345,577 | 15.51 | 62.44 | 85 |
| 51 | 29-Aug | 1,826.90 | 1,826.90 | 1,801.10 | 1,805.50 | 1,808.38 | -0.62 | 180,996.90 | 801,378 | 19.24 | 581,621 | 26.11 | 105.18 | 143 |
| 52 | 28-Aug | 1,815.70 | 1,841.30 | 1,806.20 | 1,816.80 | 1,823.83 | 0.01 | 182,129.70 | 948,055 | 22.76 | 500,509 | 22.47 | 91.28 | 123 |
| 53 | 26-Aug | 1,846.90 | 1,857.60 | 1,809.80 | 1,816.60 | 1,824.20 | -1.64 | 182,109.65 | 669,578 | 16.08 | 395,519 | 17.75 | 72.15 | 97 |
| 54 | 25-Aug | 1,858.90 | 1,862.40 | 1,843.40 | 1,846.80 | 1,850.58 | -0.66 | 185,137.12 | 613,536 | 14.73 | 435,453 | 19.55 | 80.58 | 107 |
| 55 | 22-Aug | 1,860.10 | 1,870.00 | 1,849.40 | 1,859.00 | 1,860.65 | -0.97 | 186,360.00 | 605,948 | 14.55 | 276,089 | 12.39 | 51.37 | 68 |
| 56 | 21-Aug | 1,870.00 | 1,892.50 | 1,870.00 | 1,877.30 | 1,880.59 | 1.01 | 188,194.67 | 1,316,202 | 31.60 | 547,429 | 24.57 | 102.95 | 135 |
| 57 | 20-Aug | 1,846.00 | 1,864.90 | 1,843.40 | 1,858.50 | 1,853.58 | 0.24 | 186,310.02 | 446,416 | 10.72 | 307,198 | 13.79 | 56.94 | 76 |
| 58 | 19-Aug | 1,865.00 | 1,869.90 | 1,836.60 | 1,854.10 | 1,850.40 | -0.48 | 185,868.93 | 621,923 | 14.93 | 368,758 | 16.55 | 68.23 | 91 |
| 59 | 18-Aug | 1,879.00 | 1,912.00 | 1,850.00 | 1,863.00 | 1,881.29 | 1.22 | 186,761.00 | 1,924,632 | 46.21 | 1,207,068 | 54.18 | 227.08 | 297 |
| 60 | 14-Aug | 1,842.10 | 1,853.70 | 1,832.20 | 1,840.60 | 1,841.77 | 0.02 | 184,515.59 | 468,063 | 11.24 | 274,225 | 12.31 | 50.51 | 68 |
| 61 | 13-Aug | 1,841.30 | 1,859.00 | 1,838.00 | 1,840.30 | 1,847.52 | 0.13 | 184,485.52 | 570,828 | 13.71 | 391,210 | 17.56 | 72.28 | 96 |
| 62 | 12-Aug | 1,849.70 | 1,863.90 | 1,834.00 | 1,838.00 | 1,845.71 | -0.70 | 184,254.00 | 627,624 | 15.07 | 404,295 | 18.15 | 74.62 | 100 |
| 63 | 11-Aug | 1,836.00 | 1,852.70 | 1,825.90 | 1,851.00 | 1,844.22 | 0.95 | 185,558.00 | 455,452 | 10.94 | 272,244 | 12.22 | 50.21 | 67 |
| 64 | 08-Aug | 1,851.10 | 1,870.90 | 1,831.00 | 1,833.60 | 1,844.75 | -1.48 | 183,813.86 | 779,798 | 18.72 | 551,835 | 24.77 | 101.80 | 136 |
| 65 | 07-Aug | 1,835.00 | 1,863.10 | 1,835.00 | 1,861.10 | 1,851.30 | 0.37 | 186,570.66 | 742,694 | 17.83 | 531,134 | 23.84 | 98.33 | 131 |
| 66 | 06-Aug | 1,858.60 | 1,876.00 | 1,850.60 | 1,854.30 | 1,859.96 | -0.15 | 185,888.98 | 816,457 | 19.60 | 458,798 | 20.59 | 85.33 | 113 |
| 67 | 05-Aug | 1,833.30 | 1,860.40 | 1,818.70 | 1,857.00 | 1,848.37 | 1.39 | 186,159.00 | 1,251,783 | 30.05 | 943,834 | 42.37 | 174.46 | 232 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL