| 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: 1,747.6; Drift%: 0.92 |
| Industry: Insurance | Face Value: 10 | Low52 Price: 1,307.7 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,002,116,971 | Low52 Date: 04-Jun-2024 | SHP: 55.38 / 21.88 / 18.67 / 4.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.26 | ||||
| High/Low Price | Quarter: 1,584.0 / 1,372.55 | Month: 1,584.0 / 1,379.85 | Week: 1,790.9 / 1,720.0 | Day: 1,777.9 / 1,751.2 | Float67: 1.62 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 1,756.90 | 1,777.90 | 1,751.20 | 1,763.90 | 1,767.61 | 0.35 | 176,763.41 | 521,050 | 1.81 | 303,489 | 1.91 | 53.65 | 0.75 |
| 2 | 20-May | 1,778.80 | 1,778.80 | 1,753.30 | 1,757.80 | 1,761.82 | -0.69 | 176,152.12 | 529,693 | 1.84 | 363,337 | 2.29 | 64.01 | 0.89 |
| 3 | 19-May | 1,773.10 | 1,781.20 | 1,764.40 | 1,770.00 | 1,771.11 | -0.19 | 177,374.00 | 288,530 | 1.00 | 158,853 | 1.00 | 28.13 | 0.39 |
| 4 | 16-May | 1,790.00 | 1,790.90 | 1,767.90 | 1,773.40 | 1,777.12 | -0.63 | 177,715.42 | 696,146 | 2.41 | 464,939 | 2.93 | 82.63 | 1.14 |
| 5 | 15-May | 1,757.70 | 1,788.40 | 1,737.10 | 1,784.60 | 1,769.86 | 1.68 | 178,837.79 | 1,318,425 | 4.57 | 694,971 | 4.37 | 123.00 | 1.71 |
| 6 | 14-May | 1,741.00 | 1,760.00 | 1,737.40 | 1,755.20 | 1,751.88 | 0.87 | 175,891.57 | 603,108 | 2.09 | 398,182 | 2.51 | 69.76 | 0.98 |
| 7 | 13-May | 1,742.70 | 1,756.00 | 1,732.30 | 1,740.00 | 1,744.50 | -0.66 | 174,368.00 | 478,541 | 1.66 | 252,079 | 1.59 | 43.98 | 0.62 |
| 8 | 12-May | 1,725.00 | 1,756.90 | 1,720.00 | 1,751.50 | 1,748.21 | 3.04 | 175,520.79 | 728,808 | 2.53 | 403,889 | 2.54 | 70.61 | 0.99 |
| 9 | 09-May | 1,706.00 | 1,728.70 | 1,693.10 | 1,699.80 | 1,707.90 | -1.83 | 170,339.84 | 1,076,900 | 3.73 | 763,430 | 4.81 | 130.39 | 1.88 |
| 10 | 08-May | 1,741.30 | 1,744.00 | 1,721.10 | 1,731.50 | 1,734.76 | -0.75 | 173,516.55 | 1,107,891 | 3.84 | 604,417 | 3.80 | 104.85 | 1.49 |
| 11 | 07-May | 1,714.00 | 1,756.50 | 1,712.30 | 1,744.50 | 1,741.50 | 1.07 | 174,819.31 | 753,313 | 2.61 | 398,116 | 2.51 | 69.33 | 0.98 |
| 12 | 06-May | 1,770.00 | 1,797.80 | 1,717.20 | 1,726.00 | 1,742.22 | -2.48 | 172,965.00 | 1,295,777 | 4.49 | 765,646 | 4.82 | 133.39 | 1.88 |
| 13 | 05-May | 1,773.00 | 1,787.60 | 1,766.90 | 1,769.90 | 1,775.24 | 0.29 | 177,364.68 | 947,983 | 3.29 | 669,761 | 4.22 | 118.90 | 1.65 |
| 14 | 02-May | 1,761.00 | 1,777.10 | 1,747.60 | 1,764.70 | 1,763.23 | -0.06 | 176,843.58 | 1,418,603 | 4.92 | 937,742 | 5.90 | 165.35 | 2.30 |
| 15 | 30-Apr | 1,722.00 | 1,772.50 | 1,718.50 | 1,765.80 | 1,758.52 | 2.06 | 176,953.81 | 2,031,563 | 7.04 | 1,258,324 | 7.92 | 221.28 | 3.09 |
| 16 | 29-Apr | 1,733.90 | 1,764.90 | 1,721.00 | 1,730.10 | 1,737.65 | -0.35 | 173,376.26 | 2,049,847 | 7.10 | 1,291,956 | 8.13 | 224.50 | 3.18 |
| 17 | 28-Apr | 1,690.00 | 1,755.00 | 1,681.40 | 1,736.10 | 1,714.41 | 2.42 | 173,977.53 | 2,100,813 | 7.28 | 898,599 | 5.66 | 154.06 | 2.21 |
| 18 | 25-Apr | 1,723.50 | 1,762.00 | 1,651.10 | 1,695.10 | 1,695.65 | 5.40 | 169,868.85 | 10,321,746 | 35.77 | 2,231,982 | 14.05 | 378.47 | 5.49 |
| 19 | 24-Apr | 1,612.90 | 1,636.60 | 1,603.00 | 1,608.20 | 1,615.70 | -0.45 | 161,160.45 | 857,476 | 2.97 | 403,155 | 2.54 | 65.14 | 0.99 |
| 20 | 23-Apr | 1,625.00 | 1,625.00 | 1,601.00 | 1,615.50 | 1,611.41 | -0.22 | 161,892.00 | 1,136,215 | 3.94 | 797,879 | 5.02 | 128.57 | 1.96 |
| 21 | 22-Apr | 1,627.80 | 1,639.90 | 1,612.80 | 1,619.00 | 1,623.91 | -0.58 | 162,242.00 | 1,102,055 | 3.82 | 690,929 | 4.35 | 112.20 | 1.70 |
| 22 | 21-Apr | 1,618.00 | 1,630.70 | 1,595.30 | 1,628.50 | 1,621.14 | 1.26 | 163,194.75 | 1,016,066 | 3.52 | 590,306 | 3.72 | 95.70 | 1.45 |
| 23 | 17-Apr | 1,558.00 | 1,615.00 | 1,549.40 | 1,608.20 | 1,586.20 | 2.73 | 161,160.45 | 1,500,299 | 5.20 | 839,130 | 5.28 | 133.10 | 2.06 |
| 24 | 16-Apr | 1,548.50 | 1,576.80 | 1,548.50 | 1,565.40 | 1,565.42 | 0.18 | 156,871.39 | 784,495 | 2.72 | 457,469 | 2.88 | 71.61 | 1.12 |
| 25 | 15-Apr | 1,555.50 | 1,574.10 | 1,525.00 | 1,562.60 | 1,562.49 | 2.67 | 156,590.80 | 1,363,406 | 4.73 | 931,416 | 5.86 | 145.53 | 2.20 |
| 26 | 11-Apr | 1,539.00 | 1,539.00 | 1,500.05 | 1,521.90 | 1,519.22 | 2.72 | 152,512.18 | 1,134,200 | 3.93 | 751,554 | 4.73 | 114.18 | 1.78 |
| 27 | 09-Apr | 1,488.00 | 1,499.90 | 1,475.00 | 1,481.65 | 1,487.50 | -0.43 | 148,478.66 | 1,047,950 | 3.63 | 707,694 | 4.45 | 105.27 | 1.67 |
| 28 | 08-Apr | 1,490.00 | 1,498.05 | 1,458.05 | 1,488.00 | 1,468.74 | 1.86 | 149,115.00 | 2,142,568 | 7.43 | 1,542,587 | 9.71 | 226.57 | 3.65 |
| 29 | 07-Apr | 1,450.00 | 1,485.50 | 1,430.55 | 1,460.80 | 1,460.96 | -3.42 | 146,389.25 | 916,977 | 3.18 | 438,959 | 2.76 | 64.13 | 1.04 |
| 30 | 04-Apr | 1,536.35 | 1,546.90 | 1,501.10 | 1,512.60 | 1,515.62 | -1.92 | 151,580.21 | 826,558 | 2.86 | 501,906 | 3.16 | 76.07 | 1.19 |
| 31 | 03-Apr | 1,546.00 | 1,558.90 | 1,540.00 | 1,542.25 | 1,547.70 | -1.13 | 154,551.49 | 373,548 | 1.29 | 203,512 | 1.28 | 31.50 | 0.48 |
| 32 | 02-Apr | 1,543.00 | 1,563.15 | 1,542.30 | 1,559.85 | 1,557.38 | 0.94 | 156,315.22 | 1,876,774 | 6.50 | 1,436,916 | 9.05 | 223.78 | 3.40 |
| 33 | 01-Apr | 1,537.75 | 1,566.40 | 1,535.35 | 1,545.25 | 1,549.42 | -0.17 | 154,852.12 | 937,836 | 3.25 | 588,431 | 3.70 | 91.17 | 1.39 |
| 34 | 28-Mar | 1,544.90 | 1,564.50 | 1,534.75 | 1,547.85 | 1,550.55 | 0.19 | 155,112.68 | 1,120,169 | 3.88 | 709,226 | 4.46 | 109.97 | 1.68 |
| 35 | 27-Mar | 1,541.40 | 1,552.10 | 1,529.65 | 1,544.90 | 1,542.97 | 0.23 | 154,817.05 | 1,405,775 | 4.87 | 947,778 | 5.97 | 146.24 | 2.24 |
| 36 | 26-Mar | 1,564.30 | 1,570.30 | 1,533.45 | 1,541.30 | 1,547.04 | -1.02 | 154,456.29 | 1,106,876 | 3.84 | 683,603 | 4.30 | 105.76 | 1.62 |
| 37 | 25-Mar | 1,577.65 | 1,583.90 | 1,551.30 | 1,557.20 | 1,565.57 | -0.80 | 156,049.65 | 1,241,287 | 4.30 | 777,604 | 4.90 | 121.74 | 1.84 |
| 38 | 24-Mar | 1,550.00 | 1,584.00 | 1,541.70 | 1,569.80 | 1,565.65 | 1.51 | 157,312.32 | 1,229,003 | 4.26 | 714,938 | 4.50 | 111.93 | 1.69 |
| 39 | 21-Mar | 1,500.00 | 1,553.30 | 1,493.45 | 1,546.40 | 1,532.56 | 3.21 | 154,967.37 | 1,977,397 | 6.85 | 1,394,377 | 8.78 | 213.70 | 3.30 |
| 40 | 20-Mar | 1,492.00 | 1,506.30 | 1,488.50 | 1,498.35 | 1,498.51 | 0.91 | 150,152.20 | 798,992 | 2.77 | 488,442 | 3.07 | 73.19 | 1.16 |
| 41 | 19-Mar | 1,457.95 | 1,488.90 | 1,455.00 | 1,484.90 | 1,478.80 | 1.88 | 148,804.35 | 917,293 | 3.18 | 635,321 | 4.00 | 93.95 | 1.50 |
| 42 | 18-Mar | 1,452.70 | 1,458.80 | 1,431.05 | 1,457.50 | 1,451.65 | 1.62 | 146,058.55 | 656,130 | 2.27 | 376,572 | 2.37 | 54.67 | 0.89 |
| 43 | 17-Mar | 1,392.00 | 1,441.30 | 1,392.00 | 1,434.25 | 1,429.57 | 3.51 | 143,728.63 | 1,352,197 | 4.69 | 632,455 | 3.98 | 90.41 | 1.50 |
| 44 | 13-Mar | 1,411.70 | 1,413.95 | 1,382.65 | 1,385.55 | 1,393.45 | -1.66 | 138,848.32 | 911,321 | 3.16 | 597,449 | 3.76 | 83.25 | 1.41 |
| 45 | 12-Mar | 1,425.00 | 1,425.00 | 1,404.50 | 1,409.00 | 1,409.84 | -0.58 | 141,198.00 | 734,156 | 2.54 | 486,143 | 3.06 | 68.54 | 1.15 |
| 46 | 11-Mar | 1,403.00 | 1,424.40 | 1,397.45 | 1,417.25 | 1,416.65 | -0.15 | 142,025.03 | 691,907 | 2.40 | 406,349 | 2.56 | 57.57 | 0.96 |
| 47 | 10-Mar | 1,419.00 | 1,427.75 | 1,404.35 | 1,419.45 | 1,418.49 | 0.56 | 142,245.49 | 1,092,967 | 3.79 | 708,374 | 4.46 | 100.48 | 1.68 |
| 48 | 07-Mar | 1,421.35 | 1,446.20 | 1,406.55 | 1,411.60 | 1,419.76 | -0.68 | 141,458.83 | 901,496 | 3.12 | 453,771 | 2.86 | 64.42 | 1.07 |
| 49 | 06-Mar | 1,417.10 | 1,426.40 | 1,395.00 | 1,421.30 | 1,411.62 | 0.04 | 142,430.89 | 1,606,815 | 5.57 | 863,013 | 5.43 | 121.82 | 2.04 |
| 50 | 05-Mar | 1,391.15 | 1,424.00 | 1,379.85 | 1,420.70 | 1,409.83 | 1.98 | 142,370.76 | 1,118,219 | 3.88 | 651,701 | 4.10 | 91.88 | 1.54 |
| 51 | 04-Mar | 1,392.20 | 1,415.00 | 1,390.00 | 1,393.10 | 1,402.06 | -1.09 | 139,604.92 | 977,231 | 3.39 | 583,958 | 3.68 | 81.87 | 1.38 |
| 52 | 03-Mar | 1,432.55 | 1,452.15 | 1,405.10 | 1,408.50 | 1,428.83 | -1.54 | 141,148.18 | 1,056,418 | 3.66 | 679,899 | 4.28 | 97.15 | 1.61 |
| 53 | 28-Feb | 1,460.00 | 1,462.05 | 1,411.85 | 1,430.50 | 1,432.74 | -2.67 | 143,352.83 | 2,397,364 | 8.31 | 1,641,328 | 10.33 | 235.16 | 3.88 |
| 54 | 27-Feb | 1,464.00 | 1,479.90 | 1,454.00 | 1,469.75 | 1,468.55 | -0.14 | 147,286.14 | 1,421,562 | 4.93 | 994,569 | 6.26 | 146.06 | 2.35 |
| 55 | 25-Feb | 1,480.00 | 1,484.05 | 1,463.45 | 1,471.75 | 1,470.16 | -0.99 | 147,486.57 | 964,505 | 3.34 | 668,217 | 4.21 | 98.24 | 1.58 |
| 56 | 24-Feb | 1,480.00 | 1,495.20 | 1,475.20 | 1,486.50 | 1,484.73 | -0.60 | 148,964.69 | 1,116,079 | 3.87 | 730,975 | 4.60 | 108.53 | 1.73 |
| 57 | 21-Feb | 1,469.70 | 1,501.40 | 1,461.70 | 1,495.40 | 1,485.31 | 1.74 | 149,856.57 | 1,051,158 | 3.64 | 639,032 | 4.02 | 94.92 | 1.51 |
| 58 | 20-Feb | 1,473.00 | 1,489.65 | 1,466.00 | 1,469.80 | 1,475.09 | -0.39 | 147,291.15 | 346,720 | 1.20 | 147,508 | 0.93 | 21.76 | 0.35 |
| 59 | 19-Feb | 1,475.00 | 1,482.20 | 1,465.05 | 1,475.60 | 1,474.35 | 0.02 | 147,872.38 | 391,966 | 1.36 | 163,678 | 1.03 | 24.13 | 0.39 |
| 60 | 18-Feb | 1,476.25 | 1,481.00 | 1,454.40 | 1,475.35 | 1,472.24 | -0.06 | 147,847.33 | 679,042 | 2.35 | 412,510 | 2.60 | 60.73 | 0.98 |
| 61 | 17-Feb | 1,460.50 | 1,481.55 | 1,451.85 | 1,476.20 | 1,474.30 | 0.73 | 147,932.51 | 717,439 | 2.49 | 322,741 | 2.03 | 47.58 | 0.76 |
| 62 | 14-Feb | 1,470.50 | 1,477.15 | 1,450.00 | 1,465.45 | 1,461.14 | -0.34 | 146,855.23 | 625,676 | 2.17 | 385,483 | 2.43 | 56.32 | 0.91 |
| 63 | 13-Feb | 1,452.15 | 1,479.40 | 1,446.00 | 1,470.50 | 1,470.50 | 1.26 | 147,361.30 | 983,142 | 3.41 | 543,817 | 3.42 | 79.97 | 1.29 |
| 64 | 12-Feb | 1,427.45 | 1,466.95 | 1,407.50 | 1,452.15 | 1,449.98 | 2.34 | 145,522.42 | 1,590,502 | 5.51 | 727,924 | 4.58 | 105.55 | 1.72 |
| 65 | 11-Feb | 1,448.20 | 1,450.00 | 1,402.90 | 1,419.00 | 1,422.81 | -2.02 | 142,200.00 | 1,448,104 | 5.02 | 883,280 | 5.56 | 125.67 | 2.09 |
| 66 | 10-Feb | 1,462.90 | 1,474.55 | 1,445.00 | 1,448.20 | 1,454.67 | -1.55 | 145,126.58 | 530,759 | 1.84 | 294,641 | 1.85 | 42.86 | 0.70 |
| 67 | 07-Feb | 1,472.45 | 1,475.95 | 1,454.25 | 1,470.95 | 1,467.95 | 0.40 | 147,406.40 | 562,410 | 1.95 | 285,128 | 1.79 | 41.86 | 0.67 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL