| 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: -; Drift%: - |
| Industry: Insurance | Face Value: 10; VWAP21: 438.09 | Low52 Price: 327.3 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 587,806,459 | Low52 Date: 07-Apr-2025 | SHP: 58.04 / 13.89 / 21.08 / 6.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 136 | ||||
| High/Low Price | Quarter: 491.2 / 340.05 | Month: 452.0 / 412.6 | Week: 455.0 / 433.1 | Day: 450.6 / 428.55 | Sis67: 169 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 435.05 | 450.60 | 428.55 | 442.75 | 439.85 | 1.77 | 26,025.13 | 602,002 | 2.17 | 375,609 | 3.13 | 16.52 | 92 |
| 2 | 26-Aug | 442.10 | 442.65 | 428.00 | 435.05 | 433.39 | -1.91 | 25,572.52 | 663,872 | 2.39 | 370,493 | 3.09 | 16.06 | 90 |
| 3 | 25-Aug | 445.60 | 447.20 | 436.50 | 443.50 | 441.72 | -0.24 | 26,069.22 | 580,845 | 2.09 | 353,428 | 2.95 | 15.61 | 86 |
| 4 | 22-Aug | 441.20 | 447.35 | 436.00 | 444.55 | 442.10 | 0.99 | 26,130.94 | 583,530 | 2.10 | 263,104 | 2.19 | 11.63 | 64 |
| 5 | 21-Aug | 440.55 | 449.20 | 437.25 | 440.20 | 442.85 | 0.89 | 25,875.24 | 688,348 | 2.48 | 286,717 | 2.39 | 12.70 | 70 |
| 6 | 20-Aug | 440.85 | 444.05 | 434.85 | 436.30 | 439.05 | -0.56 | 25,646.00 | 584,826 | 2.11 | 427,211 | 3.56 | 18.76 | 104 |
| 7 | 19-Aug | 450.00 | 450.05 | 438.20 | 438.75 | 441.70 | -1.77 | 25,790.01 | 958,627 | 3.46 | 624,874 | 5.21 | 27.60 | 153 |
| 8 | 18-Aug | 451.45 | 462.00 | 442.85 | 446.65 | 452.08 | 1.85 | 26,254.38 | 2,057,857 | 7.42 | 809,482 | 6.75 | 36.60 | 198 |
| 9 | 14-Aug | 444.00 | 455.00 | 437.05 | 438.55 | 444.48 | -1.39 | 25,778.25 | 2,244,851 | 8.10 | 1,557,385 | 12.98 | 69.22 | 380 |
| 10 | 13-Aug | 445.00 | 450.00 | 441.60 | 444.75 | 445.56 | -0.02 | 26,142.69 | 2,351,468 | 8.48 | 1,918,254 | 15.99 | 85.47 | 468 |
| 11 | 12-Aug | 437.50 | 446.10 | 434.00 | 444.85 | 440.85 | 2.21 | 26,148.57 | 419,399 | 1.51 | 160,978 | 1.34 | 7.10 | 39 |
| 12 | 11-Aug | 435.05 | 440.60 | 433.10 | 435.25 | 436.68 | 0.08 | 25,584.28 | 305,005 | 1.10 | 165,888 | 1.38 | 7.24 | 34 |
| 13 | 08-Aug | 430.05 | 438.00 | 430.05 | 434.90 | 433.67 | 0.51 | 25,563.70 | 463,941 | 1.67 | 315,510 | 2.63 | 13.68 | 65 |
| 14 | 07-Aug | 430.90 | 436.90 | 425.60 | 432.70 | 432.20 | 0.42 | 25,434.39 | 606,853 | 2.19 | 291,636 | 2.43 | 12.60 | 60 |
| 15 | 06-Aug | 432.60 | 436.50 | 425.90 | 430.90 | 431.54 | -0.46 | 25,328.58 | 415,517 | 1.50 | 264,171 | 2.20 | 11.40 | 55 |
| 16 | 05-Aug | 435.30 | 439.60 | 428.00 | 432.90 | 432.14 | -0.55 | 25,446.14 | 502,670 | 1.81 | 327,042 | 2.73 | 14.13 | 68 |
| 17 | 04-Aug | 435.55 | 438.55 | 421.25 | 435.30 | 427.35 | -0.06 | 25,587.22 | 1,291,147 | 4.66 | 873,829 | 7.28 | 37.34 | 181 |
| 18 | 01-Aug | 443.90 | 443.90 | 431.30 | 435.55 | 436.51 | -2.05 | 25,601.91 | 567,692 | 2.05 | 286,294 | 2.39 | 12.50 | 59 |
| 19 | 31-Jul | 440.95 | 450.00 | 438.05 | 444.65 | 444.97 | -0.70 | 26,136.81 | 569,913 | 2.06 | 262,134 | 2.18 | 11.66 | 54 |
| 20 | 30-Jul | 425.00 | 450.90 | 421.50 | 447.80 | 437.23 | 4.93 | 26,321.97 | 4,326,599 | 15.61 | 1,960,630 | 16.34 | 85.72 | 406 |
| 21 | 29-Jul | 420.20 | 429.35 | 418.10 | 426.75 | 423.89 | 0.74 | 25,084.64 | 493,744 | 1.78 | 249,103 | 2.08 | 10.56 | 52 |
| 22 | 28-Jul | 423.15 | 426.45 | 418.40 | 423.60 | 422.98 | -0.35 | 24,899.48 | 543,682 | 1.96 | 286,220 | 2.39 | 12.11 | 59 |
| 23 | 25-Jul | 430.40 | 442.50 | 422.80 | 425.10 | 425.93 | -1.23 | 24,987.65 | 378,053 | 1.36 | 216,516 | 1.80 | 9.22 | 45 |
| 24 | 24-Jul | 445.80 | 445.80 | 428.00 | 430.40 | 433.95 | -2.72 | 25,299.19 | 426,889 | 1.54 | 237,342 | 1.98 | 10.30 | 49 |
| 25 | 23-Jul | 447.00 | 448.20 | 440.00 | 442.45 | 442.97 | -0.39 | 26,007.50 | 387,045 | 1.40 | 247,307 | 2.06 | 10.95 | 51 |
| 26 | 22-Jul | 441.60 | 447.00 | 436.00 | 444.20 | 441.75 | 0.41 | 26,110.36 | 434,478 | 1.57 | 267,277 | 2.23 | 11.81 | 55 |
| 27 | 21-Jul | 433.50 | 444.00 | 429.60 | 442.40 | 438.46 | 2.08 | 26,004.56 | 547,157 | 1.97 | 287,969 | 2.40 | 12.63 | 60 |
| 28 | 18-Jul | 435.50 | 438.10 | 431.00 | 433.40 | 434.90 | -0.14 | 25,475.53 | 286,362 | 1.03 | 143,894 | 1.20 | 6.26 | 30 |
| 29 | 17-Jul | 440.00 | 441.70 | 432.00 | 434.00 | 435.75 | -1.25 | 25,510.00 | 381,692 | 1.38 | 196,298 | 1.64 | 8.55 | 41 |
| 30 | 16-Jul | 430.00 | 452.00 | 428.55 | 439.50 | 443.14 | 2.60 | 25,834.09 | 1,554,937 | 5.61 | 541,288 | 4.51 | 23.99 | 112 |
| 31 | 15-Jul | 422.20 | 430.70 | 421.05 | 428.35 | 424.79 | 1.46 | 25,178.69 | 688,544 | 2.48 | 485,520 | 4.05 | 20.62 | 100 |
| 32 | 14-Jul | 423.95 | 425.60 | 419.50 | 422.20 | 421.98 | -0.61 | 24,817.19 | 277,253 | 1.00 | 152,406 | 1.27 | 6.43 | 32 |
| 33 | 11-Jul | 424.00 | 428.00 | 417.85 | 424.80 | 422.45 | -0.55 | 24,970.02 | 495,400 | 1.79 | 232,292 | 1.94 | 9.81 | 48 |
| 34 | 10-Jul | 432.20 | 436.00 | 424.60 | 427.15 | 428.76 | -1.16 | 25,108.15 | 301,784 | 1.09 | 151,437 | 1.26 | 6.49 | 31 |
| 35 | 09-Jul | 428.00 | 437.80 | 425.00 | 432.15 | 432.67 | 1.04 | 25,402.06 | 705,068 | 2.54 | 319,988 | 2.67 | 13.84 | 66 |
| 36 | 08-Jul | 422.00 | 428.40 | 420.90 | 427.70 | 425.54 | 1.35 | 25,140.48 | 404,653 | 1.46 | 228,578 | 1.91 | 9.73 | 47 |
| 37 | 07-Jul | 425.80 | 425.80 | 417.55 | 422.00 | 420.40 | -0.30 | 24,805.00 | 492,117 | 1.77 | 329,266 | 2.74 | 13.84 | 68 |
| 38 | 04-Jul | 418.85 | 425.15 | 416.55 | 423.25 | 421.82 | 1.04 | 24,878.91 | 824,319 | 2.97 | 589,852 | 4.92 | 24.88 | 122 |
| 39 | 03-Jul | 417.15 | 420.45 | 414.55 | 418.90 | 417.78 | -0.24 | 24,623.21 | 886,472 | 3.20 | 489,908 | 4.08 | 20.47 | 101 |
| 40 | 02-Jul | 424.80 | 426.10 | 414.10 | 419.90 | 419.16 | -0.93 | 24,681.99 | 1,708,031 | 6.16 | 1,115,117 | 9.29 | 46.74 | 231 |
| 41 | 01-Jul | 425.00 | 428.10 | 412.60 | 423.85 | 420.65 | 0.27 | 24,914.18 | 1,597,135 | 5.76 | 913,021 | 7.61 | 38.41 | 189 |
| 42 | 30-Jun | 423.75 | 424.85 | 413.80 | 422.70 | 419.70 | 0.96 | 24,846.58 | 3,078,730 | 11.10 | 2,297,022 | 19.15 | 96.41 | 475 |
| 43 | 27-Jun | 427.55 | 430.60 | 417.35 | 418.70 | 420.99 | -1.16 | 24,611.46 | 1,418,391 | 5.12 | 1,060,476 | 8.84 | 44.64 | 220 |
| 44 | 26-Jun | 438.70 | 441.75 | 421.40 | 423.60 | 427.27 | -1.51 | 24,899.48 | 1,557,871 | 5.62 | 837,038 | 6.98 | 35.76 | 173 |
| 45 | 25-Jun | 428.00 | 442.00 | 419.05 | 430.10 | 422.26 | 0.51 | 25,281.56 | 19,789,242 | 71.38 | 18,138,830 | 151.19 | 765.93 | 3,754 |
| 46 | 24-Jun | 438.80 | 438.80 | 423.40 | 427.90 | 429.61 | -0.77 | 25,152.24 | 445,172 | 1.61 | 216,974 | 1.81 | 9.32 | 45 |
| 47 | 23-Jun | 419.00 | 435.15 | 417.35 | 431.20 | 429.91 | 1.28 | 25,346.21 | 798,431 | 2.88 | 585,259 | 4.88 | 25.16 | 121 |
| 48 | 20-Jun | 428.70 | 434.40 | 422.20 | 425.75 | 426.52 | -0.66 | 25,025.86 | 885,323 | 3.19 | 541,463 | 4.51 | 23.09 | 112 |
| 49 | 19-Jun | 435.00 | 436.45 | 422.90 | 428.60 | 429.71 | -1.78 | 25,193.38 | 738,034 | 2.66 | 519,554 | 4.33 | 22.33 | 108 |
| 50 | 18-Jun | 440.15 | 444.00 | 432.60 | 436.35 | 437.78 | -0.40 | 25,648.93 | 279,112 | 1.01 | 119,975 | 1.00 | 5.25 | 25 |
| 51 | 17-Jun | 452.60 | 454.50 | 430.60 | 438.10 | 438.73 | -2.69 | 25,751.80 | 983,724 | 3.55 | 468,248 | 3.90 | 20.54 | 97 |
| 52 | 16-Jun | 444.00 | 453.85 | 436.00 | 450.20 | 446.54 | 1.46 | 26,463.05 | 1,045,355 | 3.77 | 541,863 | 4.52 | 24.20 | 112 |
| 53 | 13-Jun | 435.20 | 455.65 | 435.20 | 443.70 | 450.48 | -2.56 | 26,080.97 | 843,364 | 3.04 | 584,150 | 4.87 | 26.31 | 121 |
| 54 | 12-Jun | 463.05 | 463.05 | 451.15 | 455.35 | 457.69 | -1.66 | 26,765.77 | 359,053 | 1.30 | 186,112 | 1.55 | 8.52 | 39 |
| 55 | 11-Jun | 462.00 | 464.65 | 457.80 | 463.05 | 461.58 | 0.36 | 27,218.38 | 822,257 | 2.97 | 561,226 | 4.68 | 25.91 | 116 |
| 56 | 10-Jun | 466.85 | 469.10 | 453.10 | 461.40 | 460.00 | -1.14 | 27,121.39 | 726,753 | 2.62 | 351,771 | 2.93 | 16.00 | 73 |
| 57 | 09-Jun | 471.05 | 473.70 | 465.30 | 466.70 | 468.36 | -0.70 | 27,432.93 | 809,140 | 2.92 | 560,745 | 4.67 | 26.26 | 116 |
| 58 | 06-Jun | 469.85 | 470.75 | 464.45 | 470.00 | 468.76 | -0.11 | 27,626.00 | 816,434 | 2.94 | 532,703 | 4.44 | 24.97 | 110 |
| 59 | 05-Jun | 471.25 | 477.05 | 467.10 | 470.50 | 471.37 | 0.73 | 27,656.29 | 507,293 | 1.83 | 305,270 | 2.54 | 14.39 | 63 |
| 60 | 04-Jun | 472.60 | 480.30 | 466.00 | 467.10 | 471.73 | -1.15 | 27,456.44 | 554,923 | 2.00 | 287,662 | 2.40 | 13.57 | 60 |
| 61 | 03-Jun | 476.35 | 481.85 | 467.05 | 472.55 | 473.81 | -0.33 | 27,776.79 | 910,758 | 3.28 | 568,036 | 4.73 | 26.91 | 118 |
| 62 | 02-Jun | 477.60 | 480.65 | 470.25 | 474.10 | 473.98 | -0.74 | 27,867.90 | 1,474,271 | 5.32 | 914,189 | 7.62 | 43.33 | 189 |
| 63 | 30-May | 476.00 | 481.25 | 473.05 | 477.65 | 476.53 | -0.23 | 28,076.58 | 1,563,407 | 5.64 | 1,008,276 | 8.40 | 48.05 | 209 |
| 64 | 29-May | 476.00 | 486.00 | 472.20 | 478.75 | 478.56 | 0.58 | 28,141.23 | 1,342,163 | 4.84 | 680,465 | 5.67 | 32.56 | 141 |
| 65 | 28-May | 466.00 | 478.70 | 464.40 | 476.00 | 472.41 | 2.20 | 27,979.00 | 1,238,171 | 4.47 | 673,717 | 5.62 | 31.83 | 139 |
| 66 | 27-May | 465.00 | 469.90 | 456.80 | 465.75 | 462.44 | 0.45 | 27,377.09 | 1,086,444 | 3.92 | 671,850 | 5.60 | 31.07 | 139 |
| 67 | 26-May | 463.05 | 470.00 | 450.50 | 463.65 | 457.47 | 0.13 | 27,253.65 | 1,339,733 | 4.83 | 772,936 | 6.44 | 35.36 | 160 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT