| Macro-sector: Financial Services | Band: 20 | High52 Price: 534.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 17-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 457.06 | Low52 Price: 327.3 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 588,398,801 | Low52 Date: 07-Apr-2025 | SHP: 57.98 / 14.07 / 20.96 / 6.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 67 | ||||
| High/Low Price | Quarter: 491.2 / 340.05 | Month: 491.9 / 437.55 | Week: 486.45 / 450.55 | Day: 466.8 / 455.0 | Sis67: 79 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 459.90 | 466.80 | 455.00 | 460.85 | 461.16 | 0.50 | 27,116.36 | 236,461 | 1.76 | 93,164 | 1.90 | 4.30 | 23 |
| 2 | 06-Apr | 460.05 | 469.00 | 450.55 | 458.55 | 455.71 | -2.42 | 26,981.03 | 557,504 | 4.15 | 179,863 | 3.66 | 8.20 | 44 |
| 3 | 02-Apr | 461.95 | 471.60 | 453.70 | 469.90 | 465.86 | 0.00 | 27,648.86 | 562,136 | 4.18 | 394,407 | 8.02 | 18.37 | 96 |
| 4 | 01-Apr | 453.30 | 472.00 | 447.90 | 469.90 | 459.87 | 2.71 | 27,648.86 | 589,328 | 4.38 | 201,768 | 4.10 | 9.28 | 49 |
| 5 | 30-Mar | 450.00 | 458.70 | 442.55 | 457.50 | 454.44 | -0.01 | 26,919.25 | 602,574 | 4.48 | 425,905 | 8.66 | 19.35 | 104 |
| 6 | 27-Mar | 455.00 | 461.15 | 451.80 | 457.55 | 458.04 | -0.35 | 26,922.19 | 358,056 | 2.66 | 209,575 | 4.26 | 9.60 | 51 |
| 7 | 25-Mar | 455.10 | 465.55 | 453.75 | 459.15 | 460.54 | 0.80 | 27,016.33 | 337,250 | 2.51 | 188,784 | 3.84 | 8.69 | 46 |
| 8 | 24-Mar | 453.00 | 459.00 | 441.15 | 455.50 | 449.67 | 2.57 | 26,801.57 | 268,182 | 1.99 | 125,040 | 2.54 | 5.62 | 30 |
| 9 | 23-Mar | 450.35 | 450.35 | 439.25 | 444.10 | 443.87 | -1.75 | 26,130.79 | 1,097,076 | 8.16 | 860,860 | 17.51 | 38.21 | 209 |
| 10 | 20-Mar | 453.45 | 467.50 | 449.00 | 452.00 | 456.80 | -0.14 | 26,595.00 | 477,160 | 3.55 | 329,353 | 6.70 | 15.04 | 80 |
| 11 | 19-Mar | 458.00 | 466.75 | 449.90 | 452.65 | 459.86 | -1.96 | 26,633.87 | 284,741 | 2.12 | 134,045 | 2.73 | 6.16 | 33 |
| 12 | 18-Mar | 453.50 | 467.55 | 453.25 | 461.70 | 462.72 | 0.98 | 27,166.37 | 346,618 | 2.58 | 196,096 | 3.99 | 9.07 | 48 |
| 13 | 17-Mar | 460.85 | 464.00 | 452.00 | 457.20 | 460.38 | -0.05 | 26,901.59 | 486,827 | 3.62 | 411,012 | 8.36 | 18.92 | 100 |
| 14 | 16-Mar | 467.05 | 469.00 | 451.80 | 457.45 | 458.39 | -1.33 | 26,916.30 | 272,460 | 2.03 | 112,661 | 2.29 | 5.16 | 27 |
| 15 | 13-Mar | 455.00 | 467.75 | 455.00 | 463.60 | 461.15 | 0.28 | 27,278.17 | 581,939 | 4.33 | 379,348 | 7.72 | 17.49 | 92 |
| 16 | 12-Mar | 450.50 | 464.65 | 443.05 | 462.30 | 459.94 | 1.40 | 27,201.68 | 754,325 | 5.61 | 585,927 | 11.92 | 26.95 | 142 |
| 17 | 11-Mar | 450.00 | 460.00 | 447.05 | 455.90 | 456.55 | 1.08 | 26,825.10 | 311,564 | 2.32 | 206,314 | 4.20 | 9.42 | 50 |
| 18 | 10-Mar | 447.30 | 457.70 | 446.15 | 451.05 | 453.50 | 0.84 | 26,539.73 | 394,015 | 2.93 | 276,651 | 5.63 | 12.55 | 67 |
| 19 | 09-Mar | 455.00 | 455.00 | 433.05 | 447.30 | 442.39 | -2.52 | 26,319.08 | 391,065 | 2.91 | 194,179 | 3.95 | 8.59 | 47 |
| 20 | 06-Mar | 463.75 | 467.00 | 452.55 | 458.85 | 458.60 | -0.05 | 26,998.68 | 173,817 | 1.29 | 99,545 | 2.03 | 4.57 | 24 |
| 21 | 05-Mar | 460.00 | 463.95 | 455.85 | 459.10 | 458.89 | -0.16 | 27,013.39 | 801,938 | 5.96 | 701,278 | 14.27 | 32.18 | 171 |
| 22 | 04-Mar | 452.00 | 462.65 | 444.60 | 459.85 | 453.77 | -0.31 | 27,057.52 | 232,422 | 1.73 | 122,283 | 2.49 | 5.55 | 30 |
| 23 | 02-Mar | 455.00 | 466.35 | 451.00 | 461.30 | 461.12 | -0.90 | 27,142.84 | 421,337 | 3.13 | 227,518 | 4.63 | 10.49 | 55 |
| 24 | 27-Feb | 476.00 | 476.50 | 464.80 | 465.50 | 467.78 | -1.80 | 27,389.96 | 176,061 | 1.31 | 107,021 | 2.18 | 5.01 | 26 |
| 25 | 26-Feb | 467.85 | 478.50 | 465.65 | 474.05 | 474.13 | 1.33 | 27,893.05 | 271,246 | 2.02 | 124,270 | 2.53 | 5.89 | 30 |
| 26 | 25-Feb | 463.95 | 486.45 | 460.05 | 467.85 | 471.96 | 2.68 | 27,528.24 | 3,009,791 | 22.39 | 526,110 | 10.70 | 24.83 | 128 |
| 27 | 24-Feb | 459.50 | 459.50 | 450.55 | 455.65 | 454.72 | -0.84 | 26,810.39 | 199,832 | 1.49 | 114,367 | 2.33 | 5.20 | 28 |
| 28 | 23-Feb | 454.10 | 461.30 | 453.60 | 459.50 | 458.85 | 1.36 | 27,036.92 | 134,451 | 1.00 | 86,748 | 1.76 | 3.98 | 21 |
| 29 | 20-Feb | 456.05 | 458.75 | 450.05 | 453.35 | 454.49 | -1.31 | 26,675.06 | 137,897 | 1.03 | 49,156 | 1.00 | 2.23 | 12 |
| 30 | 19-Feb | 474.20 | 474.20 | 455.60 | 459.35 | 463.67 | -3.01 | 27,028.10 | 177,077 | 1.32 | 91,404 | 1.86 | 4.24 | 22 |
| 31 | 18-Feb | 480.50 | 485.60 | 471.50 | 473.60 | 478.46 | -1.00 | 27,866.57 | 221,257 | 1.65 | 117,142 | 2.38 | 5.60 | 28 |
| 32 | 17-Feb | 471.80 | 481.00 | 467.95 | 478.40 | 475.77 | 1.74 | 28,149.00 | 218,161 | 1.62 | 120,572 | 2.45 | 5.74 | 29 |
| 33 | 16-Feb | 465.70 | 476.05 | 462.20 | 470.20 | 469.56 | 0.50 | 27,666.51 | 219,260 | 1.63 | 118,143 | 2.40 | 5.55 | 29 |
| 34 | 13-Feb | 477.70 | 482.00 | 466.15 | 467.85 | 472.90 | -2.65 | 27,528.24 | 234,045 | 1.74 | 118,275 | 2.41 | 5.59 | 29 |
| 35 | 12-Feb | 481.40 | 482.40 | 474.70 | 480.60 | 479.52 | 0.04 | 28,278.45 | 327,949 | 2.44 | 154,209 | 3.14 | 7.39 | 37 |
| 36 | 11-Feb | 471.00 | 488.60 | 466.20 | 480.40 | 480.79 | 2.49 | 28,266.68 | 890,941 | 6.63 | 390,839 | 7.95 | 18.79 | 95 |
| 37 | 10-Feb | 463.55 | 472.90 | 460.65 | 468.75 | 468.45 | 1.19 | 27,581.19 | 331,078 | 2.46 | 207,546 | 4.22 | 9.72 | 50 |
| 38 | 09-Feb | 460.00 | 465.00 | 455.80 | 463.25 | 462.07 | 0.98 | 27,257.57 | 240,389 | 1.79 | 138,533 | 2.82 | 6.40 | 34 |
| 39 | 06-Feb | 464.40 | 464.40 | 453.00 | 458.75 | 458.18 | -1.32 | 26,992.79 | 152,184 | 1.13 | 60,784 | 1.24 | 2.79 | 14 |
| 40 | 05-Feb | 468.55 | 468.80 | 458.70 | 464.90 | 464.51 | -1.04 | 27,354.66 | 222,255 | 1.65 | 121,116 | 2.46 | 5.63 | 28 |
| 41 | 04-Feb | 470.00 | 476.45 | 465.30 | 469.80 | 470.97 | -0.09 | 27,642.98 | 277,391 | 2.06 | 160,239 | 3.26 | 7.55 | 37 |
| 42 | 03-Feb | 472.00 | 478.25 | 468.65 | 470.20 | 472.56 | 0.44 | 27,666.51 | 564,028 | 4.20 | 270,395 | 5.50 | 12.78 | 62 |
| 43 | 02-Feb | 473.50 | 478.95 | 464.70 | 468.15 | 471.74 | -0.71 | 27,545.89 | 856,221 | 6.37 | 563,270 | 11.46 | 26.57 | 130 |
| 44 | 01-Feb | 470.00 | 479.45 | 461.80 | 471.50 | 471.41 | 0.48 | 27,743.00 | 576,077 | 4.28 | 382,368 | 7.78 | 18.03 | 88 |
| 45 | 30-Jan | 449.00 | 478.00 | 446.00 | 469.25 | 471.77 | 4.16 | 27,610.61 | 2,853,787 | 21.23 | 1,663,501 | 33.84 | 78.48 | 383 |
| 46 | 29-Jan | 446.00 | 459.90 | 444.45 | 450.50 | 453.10 | 2.26 | 26,507.37 | 3,422,300 | 25.45 | 2,136,716 | 43.47 | 96.81 | 492 |
| 47 | 28-Jan | 425.20 | 443.65 | 423.00 | 440.55 | 438.72 | 3.61 | 25,921.91 | 753,426 | 5.60 | 516,813 | 10.51 | 22.67 | 119 |
| 48 | 27-Jan | 426.20 | 432.00 | 416.55 | 425.20 | 426.15 | 0.01 | 25,018.72 | 305,556 | 2.27 | 154,488 | 3.14 | 6.58 | 36 |
| 49 | 23-Jan | 435.75 | 436.35 | 423.65 | 425.15 | 426.56 | -2.43 | 25,015.78 | 561,220 | 4.17 | 351,403 | 7.15 | 14.99 | 81 |
| 50 | 22-Jan | 435.85 | 439.95 | 433.60 | 435.75 | 435.98 | -0.02 | 25,639.48 | 230,239 | 1.71 | 143,384 | 2.92 | 6.25 | 33 |
| 51 | 21-Jan | 433.00 | 439.00 | 430.90 | 435.85 | 435.45 | 0.20 | 25,645.36 | 335,893 | 2.50 | 182,305 | 3.71 | 7.94 | 42 |
| 52 | 20-Jan | 437.50 | 442.95 | 432.45 | 435.00 | 437.41 | -0.79 | 25,595.00 | 405,657 | 3.02 | 213,279 | 4.34 | 9.33 | 49 |
| 53 | 19-Jan | 441.40 | 442.50 | 435.90 | 438.45 | 438.78 | -0.67 | 25,798.35 | 334,635 | 2.49 | 215,643 | 4.39 | 9.46 | 50 |
| 54 | 16-Jan | 445.15 | 451.80 | 438.00 | 441.40 | 441.95 | -0.84 | 25,971.92 | 377,713 | 2.81 | 184,047 | 3.74 | 8.13 | 42 |
| 55 | 14-Jan | 447.00 | 455.00 | 444.65 | 445.15 | 446.17 | -0.90 | 26,192.57 | 967,067 | 7.19 | 789,676 | 16.06 | 35.23 | 182 |
| 56 | 13-Jan | 442.10 | 454.90 | 442.10 | 449.20 | 446.79 | 1.05 | 26,430.87 | 1,451,562 | 10.80 | 1,176,202 | 23.93 | 52.55 | 271 |
| 57 | 12-Jan | 449.45 | 449.45 | 439.30 | 444.55 | 443.25 | -1.09 | 26,157.27 | 497,533 | 3.70 | 250,353 | 5.09 | 11.10 | 58 |
| 58 | 09-Jan | 446.20 | 458.20 | 442.85 | 449.45 | 452.38 | 0.40 | 26,445.58 | 774,067 | 5.76 | 372,343 | 7.57 | 16.84 | 86 |
| 59 | 08-Jan | 444.95 | 461.65 | 444.95 | 447.65 | 454.93 | 0.70 | 26,339.67 | 1,484,237 | 11.04 | 592,673 | 12.06 | 26.96 | 136 |
| 60 | 07-Jan | 450.00 | 453.00 | 442.45 | 444.55 | 446.32 | -1.62 | 26,157.27 | 1,707,609 | 12.70 | 1,481,835 | 30.14 | 66.14 | 341 |
| 61 | 06-Jan | 458.80 | 458.80 | 450.30 | 451.85 | 453.05 | -1.51 | 26,586.80 | 256,359 | 1.91 | 142,927 | 2.91 | 6.48 | 33 |
| 62 | 05-Jan | 459.75 | 460.50 | 455.05 | 458.80 | 458.25 | -0.21 | 26,995.74 | 167,553 | 1.25 | 107,588 | 2.19 | 4.93 | 25 |
| 63 | 02-Jan | 463.90 | 469.80 | 458.10 | 459.75 | 463.50 | -1.07 | 27,051.63 | 287,749 | 2.14 | 160,900 | 3.27 | 7.46 | 37 |
| 64 | 01-Jan | 455.00 | 467.60 | 455.00 | 464.70 | 463.85 | 2.13 | 27,342.89 | 714,802 | 5.32 | 409,123 | 8.32 | 18.98 | 94 |
| 65 | 31-Dec | 448.00 | 456.30 | 445.10 | 455.00 | 452.52 | 1.39 | 26,772.00 | 231,591 | 1.72 | 137,498 | 2.80 | 6.22 | 32 |
| 66 | 30-Dec | 441.70 | 450.70 | 440.60 | 448.75 | 446.40 | 1.60 | 26,404.40 | 385,454 | 2.87 | 243,062 | 4.94 | 10.85 | 56 |
| 67 | 29-Dec | 441.00 | 446.00 | 437.55 | 441.70 | 440.88 | -0.41 | 25,989.58 | 290,875 | 2.16 | 158,576 | 3.23 | 6.99 | 37 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT