| Macro-sector: Financial Services | Band: 20 | High52 Price: 647.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Sep-2024 | Bumper: 370.0; Drift%: 17.38 |
| Industry: Insurance | Face Value: 10 | Low52 Price: 327.3 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 587,744,337 | Low52 Date: 07-Apr-2025 | SHP: 57.67 / 18.69 / 15.44 / 8.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 3.56 | ||||
| High/Low Price | Quarter: 491.2 / 340.05 | Month: 379.75 / 340.05 | Week: 467.8 / 367.35 | Day: 450.95 / 434.55 | Float67: 1.93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 436.00 | 450.95 | 434.55 | 447.85 | 443.83 | 2.41 | 26,322.13 | 1,634,075 | 4.72 | 773,829 | 4.93 | 34.34 | 1.60 |
| 2 | 21-May | 433.55 | 444.80 | 431.90 | 437.30 | 438.73 | 0.11 | 25,702.06 | 1,219,585 | 3.53 | 714,355 | 4.55 | 31.34 | 1.48 |
| 3 | 20-May | 442.00 | 443.05 | 428.50 | 436.80 | 433.76 | -1.97 | 25,672.67 | 2,892,042 | 8.36 | 2,091,522 | 13.33 | 90.72 | 4.33 |
| 4 | 19-May | 452.70 | 453.20 | 436.60 | 445.60 | 443.84 | -1.18 | 26,189.89 | 3,934,880 | 11.38 | 2,588,282 | 16.49 | 114.88 | 5.29 |
| 5 | 16-May | 423.95 | 467.80 | 415.80 | 450.90 | 442.52 | 7.33 | 26,501.39 | 6,979,443 | 20.18 | 3,375,736 | 21.51 | 149.38 | 6.90 |
| 6 | 15-May | 404.00 | 423.80 | 402.60 | 420.10 | 411.21 | 4.09 | 24,691.14 | 4,733,869 | 13.69 | 2,948,052 | 18.78 | 121.23 | 6.03 |
| 7 | 14-May | 392.00 | 407.50 | 385.15 | 403.60 | 398.73 | 3.65 | 23,721.36 | 4,624,157 | 13.37 | 2,853,135 | 18.18 | 113.76 | 5.83 |
| 8 | 13-May | 376.00 | 405.60 | 370.00 | 389.40 | 389.49 | 4.28 | 22,886.76 | 6,170,245 | 17.84 | 2,633,088 | 16.78 | 102.56 | 5.38 |
| 9 | 12-May | 377.70 | 379.70 | 367.35 | 373.40 | 372.69 | 3.81 | 21,946.37 | 1,346,116 | 3.89 | 731,887 | 4.66 | 27.28 | 1.50 |
| 10 | 09-May | 350.00 | 363.85 | 349.15 | 359.70 | 355.89 | 1.34 | 21,141.16 | 1,812,550 | 5.24 | 1,211,515 | 7.72 | 43.12 | 2.48 |
| 11 | 08-May | 358.90 | 369.70 | 352.00 | 354.95 | 362.82 | -0.55 | 20,861.99 | 1,013,965 | 2.93 | 532,601 | 3.39 | 19.32 | 1.09 |
| 12 | 07-May | 360.00 | 361.80 | 348.30 | 356.90 | 354.64 | 0.22 | 20,976.60 | 2,062,437 | 5.96 | 1,292,022 | 8.23 | 45.82 | 2.64 |
| 13 | 06-May | 373.00 | 375.90 | 354.50 | 356.10 | 359.97 | -4.57 | 20,929.58 | 1,709,414 | 4.94 | 1,275,395 | 8.13 | 45.91 | 2.61 |
| 14 | 05-May | 377.45 | 380.10 | 370.05 | 373.15 | 373.46 | -1.15 | 21,931.68 | 1,667,238 | 4.82 | 1,304,567 | 8.31 | 48.72 | 2.67 |
| 15 | 02-May | 380.25 | 382.95 | 366.70 | 377.50 | 377.92 | -3.16 | 22,187.35 | 2,273,345 | 6.57 | 1,580,654 | 10.07 | 59.74 | 3.23 |
| 16 | 30-Apr | 375.00 | 397.50 | 375.00 | 389.80 | 388.79 | -2.11 | 22,910.27 | 4,484,437 | 12.97 | 2,235,296 | 14.24 | 86.91 | 4.57 |
| 17 | 29-Apr | 402.00 | 413.25 | 395.75 | 398.20 | 400.86 | 0.08 | 23,403.98 | 542,450 | 1.57 | 227,213 | 1.45 | 9.11 | 0.46 |
| 18 | 28-Apr | 396.90 | 402.90 | 391.35 | 397.90 | 396.16 | 0.05 | 23,386.35 | 392,938 | 1.14 | 203,963 | 1.30 | 8.08 | 0.42 |
| 19 | 25-Apr | 403.95 | 412.30 | 389.20 | 397.70 | 399.36 | -1.33 | 23,374.59 | 614,999 | 1.78 | 269,370 | 1.72 | 10.76 | 0.55 |
| 20 | 24-Apr | 406.05 | 407.65 | 397.50 | 403.05 | 401.61 | -0.73 | 23,689.04 | 345,843 | 1.00 | 156,951 | 1.00 | 6.30 | 0.32 |
| 21 | 23-Apr | 404.00 | 407.50 | 395.40 | 406.00 | 401.55 | 1.30 | 23,862.00 | 533,601 | 1.54 | 246,314 | 1.57 | 9.89 | 0.50 |
| 22 | 22-Apr | 394.90 | 402.95 | 390.05 | 400.80 | 398.72 | 1.49 | 23,556.79 | 503,532 | 1.46 | 255,536 | 1.63 | 10.19 | 0.52 |
| 23 | 21-Apr | 393.50 | 416.70 | 390.80 | 394.90 | 397.24 | 1.15 | 23,210.02 | 2,547,466 | 7.37 | 1,876,451 | 11.96 | 74.54 | 3.84 |
| 24 | 17-Apr | 382.25 | 395.90 | 382.25 | 390.40 | 391.81 | 1.10 | 22,945.54 | 930,541 | 2.69 | 504,383 | 3.21 | 19.76 | 1.03 |
| 25 | 16-Apr | 384.50 | 393.05 | 381.25 | 386.15 | 386.98 | 0.78 | 22,695.75 | 696,091 | 2.01 | 356,929 | 2.27 | 13.81 | 0.73 |
| 26 | 15-Apr | 365.50 | 385.95 | 362.90 | 383.15 | 376.94 | 6.34 | 22,519.42 | 1,133,564 | 3.28 | 553,374 | 3.53 | 20.86 | 1.13 |
| 27 | 11-Apr | 361.05 | 362.90 | 353.55 | 360.30 | 358.76 | 0.59 | 21,176.43 | 617,003 | 1.78 | 251,313 | 1.60 | 9.02 | 0.51 |
| 28 | 09-Apr | 344.05 | 361.50 | 344.05 | 358.20 | 353.87 | 2.45 | 21,053.00 | 566,462 | 1.64 | 233,223 | 1.49 | 8.25 | 0.48 |
| 29 | 08-Apr | 350.00 | 352.00 | 342.60 | 349.65 | 346.64 | 0.98 | 20,550.48 | 751,691 | 2.17 | 454,352 | 2.89 | 15.75 | 0.93 |
| 30 | 07-Apr | 335.00 | 348.20 | 327.30 | 346.25 | 340.58 | -0.52 | 20,350.65 | 1,579,313 | 4.57 | 1,004,554 | 6.40 | 34.21 | 2.05 |
| 31 | 04-Apr | 352.80 | 353.40 | 340.90 | 348.05 | 345.20 | -0.73 | 20,456.44 | 1,955,227 | 5.65 | 1,433,563 | 9.13 | 49.49 | 2.93 |
| 32 | 03-Apr | 343.10 | 353.90 | 342.00 | 350.60 | 347.33 | 2.19 | 20,606.32 | 1,639,182 | 4.74 | 1,149,637 | 7.32 | 39.93 | 2.35 |
| 33 | 02-Apr | 348.65 | 351.00 | 340.95 | 343.10 | 345.16 | -0.52 | 20,165.51 | 1,506,126 | 4.35 | 821,086 | 5.23 | 28.34 | 1.68 |
| 34 | 01-Apr | 356.65 | 357.70 | 343.45 | 344.90 | 349.05 | -3.29 | 20,271.30 | 967,081 | 2.80 | 519,495 | 3.31 | 18.13 | 1.06 |
| 35 | 28-Mar | 358.05 | 361.90 | 349.50 | 356.65 | 354.81 | -0.46 | 20,961.90 | 1,463,820 | 4.23 | 870,377 | 5.55 | 30.88 | 1.78 |
| 36 | 27-Mar | 353.00 | 360.55 | 349.00 | 358.30 | 355.85 | 1.49 | 21,058.88 | 1,426,801 | 4.13 | 835,096 | 5.32 | 29.72 | 1.71 |
| 37 | 26-Mar | 345.10 | 354.95 | 340.05 | 353.05 | 349.02 | 1.74 | 20,750.31 | 1,518,498 | 4.39 | 730,066 | 4.65 | 25.48 | 1.49 |
| 38 | 25-Mar | 362.75 | 362.90 | 345.30 | 347.00 | 352.21 | -3.34 | 20,394.00 | 2,935,844 | 8.49 | 1,663,770 | 10.60 | 58.60 | 3.40 |
| 39 | 24-Mar | 365.00 | 371.10 | 358.10 | 359.00 | 361.72 | -1.50 | 21,100.00 | 1,016,234 | 2.94 | 576,331 | 3.67 | 20.85 | 1.18 |
| 40 | 21-Mar | 359.90 | 373.60 | 359.90 | 364.45 | 364.94 | 1.55 | 21,420.34 | 2,156,086 | 6.23 | 1,133,768 | 7.22 | 41.38 | 2.32 |
| 41 | 20-Mar | 358.95 | 370.15 | 356.50 | 358.90 | 361.48 | 0.77 | 21,094.14 | 1,109,422 | 3.21 | 563,331 | 3.59 | 20.36 | 1.15 |
| 42 | 19-Mar | 358.10 | 361.35 | 352.50 | 356.15 | 355.99 | 0.47 | 20,932.51 | 1,039,265 | 3.01 | 545,493 | 3.48 | 19.42 | 1.12 |
| 43 | 18-Mar | 357.00 | 359.40 | 352.85 | 354.50 | 355.39 | -0.89 | 20,835.54 | 1,184,472 | 3.42 | 735,821 | 4.69 | 26.15 | 1.50 |
| 44 | 17-Mar | 356.95 | 363.70 | 352.15 | 357.70 | 358.02 | 1.03 | 21,023.61 | 949,907 | 2.75 | 542,220 | 3.45 | 19.41 | 1.11 |
| 45 | 13-Mar | 356.95 | 365.00 | 351.15 | 354.05 | 357.59 | 0.38 | 20,809.09 | 1,282,853 | 3.71 | 688,548 | 4.39 | 24.62 | 1.41 |
| 46 | 12-Mar | 364.70 | 370.00 | 350.15 | 352.70 | 356.04 | -3.28 | 20,729.74 | 1,496,850 | 4.33 | 821,478 | 5.23 | 29.25 | 1.68 |
| 47 | 11-Mar | 360.70 | 368.05 | 353.15 | 364.65 | 361.07 | -0.03 | 21,432.10 | 1,052,514 | 3.04 | 443,112 | 2.82 | 16.00 | 0.91 |
| 48 | 10-Mar | 368.00 | 378.95 | 363.05 | 364.75 | 370.76 | -0.49 | 21,437.97 | 980,398 | 2.83 | 456,948 | 2.91 | 16.94 | 0.93 |
| 49 | 07-Mar | 370.00 | 373.15 | 365.10 | 366.55 | 368.75 | -0.65 | 21,543.77 | 880,191 | 2.55 | 468,469 | 2.98 | 17.27 | 0.96 |
| 50 | 06-Mar | 370.90 | 379.75 | 365.20 | 368.95 | 370.62 | 0.48 | 21,684.83 | 934,184 | 2.70 | 511,065 | 3.26 | 18.94 | 1.05 |
| 51 | 05-Mar | 360.55 | 368.60 | 359.20 | 367.20 | 364.24 | 2.30 | 21,581.97 | 1,374,051 | 3.97 | 763,523 | 4.86 | 27.81 | 1.56 |
| 52 | 04-Mar | 365.05 | 375.00 | 353.60 | 358.95 | 363.07 | -1.70 | 21,097.08 | 2,231,156 | 6.45 | 1,401,209 | 8.93 | 50.87 | 2.87 |
| 53 | 03-Mar | 374.40 | 378.15 | 362.50 | 365.15 | 365.55 | -2.70 | 21,461.48 | 2,142,649 | 6.20 | 1,521,697 | 9.70 | 55.63 | 3.11 |
| 54 | 28-Feb | 364.05 | 380.00 | 360.25 | 375.30 | 373.78 | 2.95 | 22,058.04 | 2,488,759 | 7.20 | 1,163,382 | 7.41 | 43.48 | 2.38 |
| 55 | 27-Feb | 368.55 | 370.60 | 355.10 | 364.55 | 362.09 | -0.41 | 21,426.22 | 1,007,426 | 2.91 | 525,254 | 3.35 | 19.02 | 1.07 |
| 56 | 25-Feb | 378.25 | 378.25 | 362.05 | 366.05 | 368.07 | -2.27 | 21,514.38 | 926,089 | 2.68 | 403,182 | 2.57 | 14.84 | 0.82 |
| 57 | 24-Feb | 383.25 | 384.00 | 369.45 | 374.55 | 373.55 | -2.66 | 22,013.96 | 1,077,871 | 3.12 | 622,346 | 3.97 | 23.25 | 1.27 |
| 58 | 21-Feb | 390.35 | 404.95 | 383.25 | 384.80 | 390.73 | -1.22 | 22,616.40 | 1,307,943 | 3.78 | 776,800 | 4.95 | 30.35 | 1.59 |
| 59 | 20-Feb | 391.00 | 396.20 | 387.80 | 389.55 | 390.25 | -0.04 | 22,895.58 | 941,863 | 2.72 | 551,510 | 3.51 | 21.52 | 1.13 |
| 60 | 19-Feb | 392.45 | 396.30 | 383.55 | 389.70 | 389.43 | -0.57 | 22,904.40 | 642,099 | 1.86 | 383,424 | 2.44 | 14.93 | 0.78 |
| 61 | 18-Feb | 394.95 | 395.90 | 387.00 | 391.95 | 391.01 | -0.53 | 23,036.64 | 1,869,565 | 5.41 | 1,459,366 | 9.30 | 57.06 | 2.98 |
| 62 | 17-Feb | 392.30 | 397.80 | 386.95 | 394.05 | 392.83 | 0.45 | 23,160.07 | 825,927 | 2.39 | 547,664 | 3.49 | 21.51 | 1.12 |
| 63 | 14-Feb | 399.95 | 402.95 | 385.35 | 392.30 | 390.65 | -1.22 | 23,057.21 | 752,861 | 2.18 | 514,033 | 3.28 | 20.08 | 1.05 |
| 64 | 13-Feb | 394.00 | 410.55 | 394.00 | 397.15 | 401.56 | 1.50 | 23,342.27 | 1,080,872 | 3.13 | 586,146 | 3.73 | 23.54 | 1.20 |
| 65 | 12-Feb | 402.70 | 407.05 | 386.85 | 391.30 | 391.06 | -2.08 | 22,998.44 | 1,485,996 | 4.30 | 956,663 | 6.10 | 37.41 | 1.96 |
| 66 | 11-Feb | 418.70 | 419.55 | 397.85 | 399.60 | 403.79 | -4.56 | 23,486.26 | 842,299 | 2.44 | 454,283 | 2.89 | 18.34 | 0.93 |
| 67 | 10-Feb | 432.65 | 435.20 | 413.55 | 418.70 | 423.16 | -3.22 | 24,608.86 | 560,266 | 1.62 | 357,297 | 2.28 | 15.12 | 0.73 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT