| 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: -; Drift%: - |
| 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 / 22.48 / 17.91 / 4.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.72 | ||||
| High/Low Price | Quarter: 1,584.0 / 1,372.55 | Month: 1,584.0 / 1,379.85 | Week: 1,584.0 / 1,529.65 | Day: 1,558.9 / 1,540.0 | Float67: 1.75 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 1,546.00 | 1,558.90 | 1,540.00 | 1,542.25 | 1,547.70 | -1.13 | 154,551.49 | 373,548 | 1.00 | 203,512 | 1.00 | 31.50 | 0.48 |
| 2 | 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 | 5.02 | 1,436,916 | 7.06 | 223.78 | 3.40 |
| 3 | 01-Apr | 1,537.75 | 1,566.40 | 1,535.35 | 1,545.25 | 1,549.42 | -0.17 | 154,852.12 | 937,836 | 2.51 | 588,431 | 2.89 | 91.17 | 1.39 |
| 4 | 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 | 3.00 | 709,226 | 3.48 | 109.97 | 1.68 |
| 5 | 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 | 3.76 | 947,778 | 4.66 | 146.24 | 2.24 |
| 6 | 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 | 2.96 | 683,603 | 3.36 | 105.76 | 1.62 |
| 7 | 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 | 3.32 | 777,604 | 3.82 | 121.74 | 1.84 |
| 8 | 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 | 3.29 | 714,938 | 3.51 | 111.93 | 1.69 |
| 9 | 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 | 5.29 | 1,394,377 | 6.85 | 213.70 | 3.30 |
| 10 | 20-Mar | 1,492.00 | 1,506.30 | 1,488.50 | 1,498.35 | 1,498.51 | 0.91 | 150,152.20 | 798,992 | 2.14 | 488,442 | 2.40 | 73.19 | 1.16 |
| 11 | 19-Mar | 1,457.95 | 1,488.90 | 1,455.00 | 1,484.90 | 1,478.80 | 1.88 | 148,804.35 | 917,293 | 2.46 | 635,321 | 3.12 | 93.95 | 1.50 |
| 12 | 18-Mar | 1,452.70 | 1,458.80 | 1,431.05 | 1,457.50 | 1,451.65 | 1.62 | 146,058.55 | 656,130 | 1.76 | 376,572 | 1.85 | 54.67 | 0.89 |
| 13 | 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 | 3.62 | 632,455 | 3.11 | 90.41 | 1.50 |
| 14 | 13-Mar | 1,411.70 | 1,413.95 | 1,382.65 | 1,385.55 | 1,393.45 | -1.66 | 138,848.32 | 911,321 | 2.44 | 597,449 | 2.94 | 83.25 | 1.41 |
| 15 | 12-Mar | 1,425.00 | 1,425.00 | 1,404.50 | 1,409.00 | 1,409.84 | -0.58 | 141,198.00 | 734,156 | 1.97 | 486,143 | 2.39 | 68.54 | 1.15 |
| 16 | 11-Mar | 1,403.00 | 1,424.40 | 1,397.45 | 1,417.25 | 1,416.65 | -0.15 | 142,025.03 | 691,907 | 1.85 | 406,349 | 2.00 | 57.57 | 0.96 |
| 17 | 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 | 2.93 | 708,374 | 3.48 | 100.48 | 1.68 |
| 18 | 07-Mar | 1,421.35 | 1,446.20 | 1,406.55 | 1,411.60 | 1,419.76 | -0.68 | 141,458.83 | 901,496 | 2.41 | 453,771 | 2.23 | 64.42 | 1.07 |
| 19 | 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 | 4.30 | 863,013 | 4.24 | 121.82 | 2.04 |
| 20 | 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 | 2.99 | 651,701 | 3.20 | 91.88 | 1.54 |
| 21 | 04-Mar | 1,392.20 | 1,415.00 | 1,390.00 | 1,393.10 | 1,402.06 | -1.09 | 139,604.92 | 977,231 | 2.62 | 583,958 | 2.87 | 81.87 | 1.38 |
| 22 | 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 | 2.83 | 679,899 | 3.34 | 97.15 | 1.61 |
| 23 | 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 | 6.42 | 1,641,328 | 8.06 | 235.16 | 3.88 |
| 24 | 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 | 3.81 | 994,569 | 4.89 | 146.06 | 2.35 |
| 25 | 25-Feb | 1,480.00 | 1,484.05 | 1,463.45 | 1,471.75 | 1,470.16 | -0.99 | 147,486.57 | 964,505 | 2.58 | 668,217 | 3.28 | 98.24 | 1.58 |
| 26 | 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 | 2.99 | 730,975 | 3.59 | 108.53 | 1.73 |
| 27 | 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 | 2.81 | 639,032 | 3.14 | 94.92 | 1.51 |
| 28 | 20-Feb | 1,473.00 | 1,489.65 | 1,466.00 | 1,469.80 | 1,475.09 | -0.39 | 147,291.15 | 346,720 | 0.93 | 147,508 | 0.72 | 21.76 | 0.35 |
| 29 | 19-Feb | 1,475.00 | 1,482.20 | 1,465.05 | 1,475.60 | 1,474.35 | 0.02 | 147,872.38 | 391,966 | 1.05 | 163,678 | 0.80 | 24.13 | 0.39 |
| 30 | 18-Feb | 1,476.25 | 1,481.00 | 1,454.40 | 1,475.35 | 1,472.24 | -0.06 | 147,847.33 | 679,042 | 1.82 | 412,510 | 2.03 | 60.73 | 0.98 |
| 31 | 17-Feb | 1,460.50 | 1,481.55 | 1,451.85 | 1,476.20 | 1,474.30 | 0.73 | 147,932.51 | 717,439 | 1.92 | 322,741 | 1.59 | 47.58 | 0.76 |
| 32 | 14-Feb | 1,470.50 | 1,477.15 | 1,450.00 | 1,465.45 | 1,461.14 | -0.34 | 146,855.23 | 625,676 | 1.67 | 385,483 | 1.89 | 56.32 | 0.91 |
| 33 | 13-Feb | 1,452.15 | 1,479.40 | 1,446.00 | 1,470.50 | 1,470.50 | 1.26 | 147,361.30 | 983,142 | 2.63 | 543,817 | 2.67 | 79.97 | 1.29 |
| 34 | 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 | 4.26 | 727,924 | 3.58 | 105.55 | 1.72 |
| 35 | 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 | 3.88 | 883,280 | 4.34 | 125.67 | 2.09 |
| 36 | 10-Feb | 1,462.90 | 1,474.55 | 1,445.00 | 1,448.20 | 1,454.67 | -1.55 | 145,126.58 | 530,759 | 1.42 | 294,641 | 1.45 | 42.86 | 0.70 |
| 37 | 07-Feb | 1,472.45 | 1,475.95 | 1,454.25 | 1,470.95 | 1,467.95 | 0.40 | 147,406.40 | 562,410 | 1.51 | 285,128 | 1.40 | 41.86 | 0.67 |
| 38 | 06-Feb | 1,470.00 | 1,480.40 | 1,456.45 | 1,465.10 | 1,469.62 | -0.28 | 146,820.16 | 1,510,856 | 4.04 | 828,689 | 4.07 | 121.79 | 1.96 |
| 39 | 05-Feb | 1,472.40 | 1,484.30 | 1,465.00 | 1,469.15 | 1,474.76 | -0.22 | 147,226.01 | 791,375 | 2.12 | 451,717 | 2.22 | 66.62 | 1.07 |
| 40 | 04-Feb | 1,461.25 | 1,478.70 | 1,454.05 | 1,472.40 | 1,468.20 | 0.85 | 147,551.70 | 614,905 | 1.65 | 376,672 | 1.85 | 55.30 | 0.89 |
| 41 | 03-Feb | 1,434.35 | 1,481.90 | 1,434.35 | 1,459.95 | 1,456.12 | 0.39 | 146,304.07 | 1,127,198 | 3.02 | 502,970 | 2.47 | 73.24 | 1.19 |
| 42 | 01-Feb | 1,475.60 | 1,528.00 | 1,372.55 | 1,454.35 | 1,435.76 | -1.97 | 145,742.88 | 4,329,907 | 11.59 | 1,928,115 | 9.47 | 276.83 | 4.56 |
| 43 | 31-Jan | 1,479.70 | 1,490.00 | 1,467.00 | 1,483.60 | 1,481.54 | 0.73 | 148,674.07 | 892,312 | 2.39 | 532,734 | 2.62 | 78.93 | 1.26 |
| 44 | 30-Jan | 1,465.90 | 1,480.00 | 1,453.90 | 1,472.90 | 1,467.60 | 0.82 | 147,601.81 | 1,016,159 | 2.72 | 498,494 | 2.45 | 73.16 | 1.18 |
| 45 | 29-Jan | 1,419.50 | 1,470.10 | 1,410.50 | 1,460.90 | 1,448.21 | 2.92 | 146,399.27 | 1,021,447 | 2.73 | 638,135 | 3.14 | 92.42 | 1.51 |
| 46 | 28-Jan | 1,420.00 | 1,435.70 | 1,411.85 | 1,419.50 | 1,422.56 | -0.34 | 142,250.50 | 1,527,262 | 4.09 | 1,071,267 | 5.26 | 152.39 | 2.53 |
| 47 | 27-Jan | 1,435.00 | 1,445.95 | 1,416.00 | 1,424.40 | 1,431.47 | -1.11 | 142,741.54 | 896,819 | 2.40 | 537,199 | 2.64 | 76.90 | 1.27 |
| 48 | 24-Jan | 1,451.30 | 1,455.60 | 1,418.15 | 1,440.40 | 1,440.56 | -0.65 | 144,344.93 | 1,504,123 | 4.03 | 746,822 | 3.67 | 107.58 | 1.77 |
| 49 | 23-Jan | 1,458.05 | 1,463.70 | 1,447.15 | 1,449.85 | 1,454.33 | -0.70 | 145,291.93 | 1,301,601 | 3.48 | 865,150 | 4.25 | 125.82 | 2.05 |
| 50 | 22-Jan | 1,466.10 | 1,470.75 | 1,450.05 | 1,460.05 | 1,459.69 | -0.45 | 146,314.09 | 631,080 | 1.69 | 316,907 | 1.56 | 46.26 | 0.75 |
| 51 | 21-Jan | 1,499.70 | 1,505.95 | 1,460.00 | 1,466.55 | 1,475.58 | -2.26 | 146,965.46 | 877,160 | 2.35 | 412,494 | 2.03 | 60.87 | 0.98 |
| 52 | 20-Jan | 1,547.80 | 1,547.80 | 1,487.30 | 1,499.70 | 1,502.13 | -2.72 | 150,287.48 | 4,033,718 | 10.80 | 2,513,954 | 12.35 | 377.63 | 5.95 |
| 53 | 17-Jan | 1,519.50 | 1,555.00 | 1,500.00 | 1,540.50 | 1,535.53 | 1.75 | 154,376.12 | 2,603,818 | 6.97 | 1,022,409 | 5.02 | 156.99 | 2.42 |
| 54 | 16-Jan | 1,486.00 | 1,545.00 | 1,486.00 | 1,513.60 | 1,524.59 | 2.70 | 151,680.42 | 2,929,496 | 7.84 | 1,360,848 | 6.69 | 207.47 | 3.22 |
| 55 | 15-Jan | 1,504.50 | 1,504.85 | 1,469.35 | 1,472.75 | 1,477.12 | -1.80 | 147,586.78 | 1,433,596 | 3.84 | 1,022,222 | 5.02 | 150.99 | 2.42 |
| 56 | 14-Jan | 1,475.00 | 1,504.00 | 1,468.85 | 1,499.25 | 1,492.80 | 2.12 | 150,242.39 | 2,024,378 | 5.42 | 1,335,347 | 6.56 | 199.34 | 3.16 |
| 57 | 13-Jan | 1,478.30 | 1,478.30 | 1,445.65 | 1,467.40 | 1,466.37 | -0.74 | 147,050.64 | 1,444,590 | 3.87 | 865,648 | 4.25 | 126.94 | 2.05 |
| 58 | 10-Jan | 1,469.90 | 1,488.00 | 1,458.65 | 1,478.30 | 1,476.80 | 0.67 | 148,142.95 | 1,124,758 | 3.01 | 684,160 | 3.36 | 101.04 | 1.62 |
| 59 | 09-Jan | 1,457.80 | 1,481.20 | 1,453.00 | 1,468.45 | 1,468.34 | 0.36 | 147,155.87 | 1,253,461 | 3.36 | 573,232 | 2.82 | 84.17 | 1.36 |
| 60 | 08-Jan | 1,478.70 | 1,484.65 | 1,455.00 | 1,463.15 | 1,467.85 | -1.00 | 146,624.74 | 1,229,808 | 3.29 | 775,496 | 3.81 | 113.83 | 1.83 |
| 61 | 07-Jan | 1,447.00 | 1,490.80 | 1,434.35 | 1,477.75 | 1,466.11 | 2.92 | 148,087.84 | 2,362,510 | 6.32 | 1,440,188 | 7.08 | 211.15 | 3.41 |
| 62 | 06-Jan | 1,450.00 | 1,462.65 | 1,425.20 | 1,434.65 | 1,439.05 | -0.91 | 143,768.71 | 1,012,018 | 2.71 | 504,360 | 2.48 | 72.58 | 1.19 |
| 63 | 03-Jan | 1,428.25 | 1,451.00 | 1,424.90 | 1,447.70 | 1,443.71 | 1.76 | 145,076.47 | 1,107,442 | 2.96 | 625,766 | 3.07 | 90.34 | 1.48 |
| 64 | 02-Jan | 1,404.00 | 1,425.50 | 1,398.05 | 1,422.25 | 1,414.07 | 1.54 | 142,526.09 | 1,083,889 | 2.90 | 646,791 | 3.18 | 91.46 | 1.53 |
| 65 | 01-Jan | 1,392.20 | 1,404.70 | 1,384.95 | 1,400.40 | 1,397.06 | 0.71 | 140,336.46 | 511,676 | 1.37 | 265,275 | 1.30 | 37.06 | 0.63 |
| 66 | 31-Dec | 1,399.75 | 1,399.75 | 1,382.45 | 1,390.40 | 1,389.53 | -0.97 | 139,334.34 | 2,096,160 | 5.61 | 1,390,386 | 6.83 | 193.20 | 3.29 |
| 67 | 30-Dec | 1,391.25 | 1,414.95 | 1,389.00 | 1,403.85 | 1,401.08 | -0.10 | 140,682.19 | 1,439,560 | 3.85 | 994,387 | 4.89 | 139.32 | 2.35 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL