| 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: 428.03 | Low52 Price: 327.3 | Barrier: -; Drift%: - |
| Basic Industry: General Insurance | Total Equity: 587,806,459 | Low52 Date: 07-Apr-2025 | SHP: 57.67 / 18.69 / 15.44 / 8.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 398 | ||||
| High/Low Price | Quarter: 491.2 / 340.05 | Month: 486.0 / 348.3 | Week: 428.1 / 412.6 | Day: 428.0 / 417.85 | Sis67: 232 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 424.00 | 428.00 | 417.85 | 424.80 | 422.45 | -0.55 | 24,970.02 | 495,400 | 1.77 | 232,292 | 1.94 | 9.81 | 48 |
| 2 | 10-Jul | 432.20 | 436.00 | 424.60 | 427.15 | 428.76 | -1.16 | 25,108.15 | 301,784 | 1.08 | 151,437 | 1.26 | 6.49 | 31 |
| 3 | 09-Jul | 428.00 | 437.80 | 425.00 | 432.15 | 432.67 | 1.04 | 25,402.06 | 705,068 | 2.53 | 319,988 | 2.67 | 13.84 | 66 |
| 4 | 08-Jul | 422.00 | 428.40 | 420.90 | 427.70 | 425.54 | 1.35 | 25,140.48 | 404,653 | 1.45 | 228,578 | 1.91 | 9.73 | 47 |
| 5 | 07-Jul | 425.80 | 425.80 | 417.55 | 422.00 | 420.40 | -0.30 | 24,805.00 | 492,117 | 1.76 | 329,266 | 2.74 | 13.84 | 68 |
| 6 | 04-Jul | 418.85 | 425.15 | 416.55 | 423.25 | 421.82 | 1.04 | 24,878.91 | 824,319 | 2.95 | 589,852 | 4.92 | 24.88 | 122 |
| 7 | 03-Jul | 417.15 | 420.45 | 414.55 | 418.90 | 417.78 | -0.24 | 24,623.21 | 886,472 | 3.18 | 489,908 | 4.08 | 20.47 | 101 |
| 8 | 02-Jul | 424.80 | 426.10 | 414.10 | 419.90 | 419.16 | -0.93 | 24,681.99 | 1,708,031 | 6.12 | 1,115,117 | 9.29 | 46.74 | 231 |
| 9 | 01-Jul | 425.00 | 428.10 | 412.60 | 423.85 | 420.65 | 0.27 | 24,914.18 | 1,597,135 | 5.72 | 913,021 | 7.61 | 38.41 | 189 |
| 10 | 30-Jun | 423.75 | 424.85 | 413.80 | 422.70 | 419.70 | 0.96 | 24,846.58 | 3,078,730 | 11.03 | 2,297,022 | 19.15 | 96.41 | 475 |
| 11 | 27-Jun | 427.55 | 430.60 | 417.35 | 418.70 | 420.99 | -1.16 | 24,611.46 | 1,418,391 | 5.08 | 1,060,476 | 8.84 | 44.64 | 220 |
| 12 | 26-Jun | 438.70 | 441.75 | 421.40 | 423.60 | 427.27 | -1.51 | 24,899.48 | 1,557,871 | 5.58 | 837,038 | 6.98 | 35.76 | 173 |
| 13 | 25-Jun | 428.00 | 442.00 | 419.05 | 430.10 | 422.26 | 0.51 | 25,281.56 | 19,789,242 | 70.90 | 18,138,830 | 151.19 | 765.93 | 3,754 |
| 14 | 24-Jun | 438.80 | 438.80 | 423.40 | 427.90 | 429.61 | -0.77 | 25,152.24 | 445,172 | 1.59 | 216,974 | 1.81 | 9.32 | 45 |
| 15 | 23-Jun | 419.00 | 435.15 | 417.35 | 431.20 | 429.91 | 1.28 | 25,346.21 | 798,431 | 2.86 | 585,259 | 4.88 | 25.16 | 121 |
| 16 | 20-Jun | 428.70 | 434.40 | 422.20 | 425.75 | 426.52 | -0.66 | 25,025.86 | 885,323 | 3.17 | 541,463 | 4.51 | 23.09 | 112 |
| 17 | 19-Jun | 435.00 | 436.45 | 422.90 | 428.60 | 429.71 | -1.78 | 25,193.38 | 738,034 | 2.64 | 519,554 | 4.33 | 22.33 | 108 |
| 18 | 18-Jun | 440.15 | 444.00 | 432.60 | 436.35 | 437.78 | -0.40 | 25,648.93 | 279,112 | 1.00 | 119,975 | 1.00 | 5.25 | 25 |
| 19 | 17-Jun | 452.60 | 454.50 | 430.60 | 438.10 | 438.73 | -2.69 | 25,751.80 | 983,724 | 3.52 | 468,248 | 3.90 | 20.54 | 97 |
| 20 | 16-Jun | 444.00 | 453.85 | 436.00 | 450.20 | 446.54 | 1.46 | 26,463.05 | 1,045,355 | 3.75 | 541,863 | 4.52 | 24.20 | 112 |
| 21 | 13-Jun | 435.20 | 455.65 | 435.20 | 443.70 | 450.48 | -2.56 | 26,080.97 | 843,364 | 3.02 | 584,150 | 4.87 | 26.31 | 121 |
| 22 | 12-Jun | 463.05 | 463.05 | 451.15 | 455.35 | 457.69 | -1.66 | 26,765.77 | 359,053 | 1.29 | 186,112 | 1.55 | 8.52 | 39 |
| 23 | 11-Jun | 462.00 | 464.65 | 457.80 | 463.05 | 461.58 | 0.36 | 27,218.38 | 822,257 | 2.95 | 561,226 | 4.68 | 25.91 | 116 |
| 24 | 10-Jun | 466.85 | 469.10 | 453.10 | 461.40 | 460.00 | -1.14 | 27,121.39 | 726,753 | 2.60 | 351,771 | 2.93 | 16.00 | 73 |
| 25 | 09-Jun | 471.05 | 473.70 | 465.30 | 466.70 | 468.36 | -0.70 | 27,432.93 | 809,140 | 2.90 | 560,745 | 4.67 | 26.26 | 116 |
| 26 | 06-Jun | 469.85 | 470.75 | 464.45 | 470.00 | 468.76 | -0.11 | 27,626.00 | 816,434 | 2.93 | 532,703 | 4.44 | 24.97 | 110 |
| 27 | 05-Jun | 471.25 | 477.05 | 467.10 | 470.50 | 471.37 | 0.73 | 27,656.29 | 507,293 | 1.82 | 305,270 | 2.54 | 14.39 | 63 |
| 28 | 04-Jun | 472.60 | 480.30 | 466.00 | 467.10 | 471.73 | -1.15 | 27,456.44 | 554,923 | 1.99 | 287,662 | 2.40 | 13.57 | 60 |
| 29 | 03-Jun | 476.35 | 481.85 | 467.05 | 472.55 | 473.81 | -0.33 | 27,776.79 | 910,758 | 3.26 | 568,036 | 4.73 | 26.91 | 118 |
| 30 | 02-Jun | 477.60 | 480.65 | 470.25 | 474.10 | 473.98 | -0.74 | 27,867.90 | 1,474,271 | 5.28 | 914,189 | 7.62 | 43.33 | 189 |
| 31 | 30-May | 476.00 | 481.25 | 473.05 | 477.65 | 476.53 | -0.23 | 28,076.58 | 1,563,407 | 5.60 | 1,008,276 | 8.40 | 48.05 | 209 |
| 32 | 29-May | 476.00 | 486.00 | 472.20 | 478.75 | 478.56 | 0.58 | 28,141.23 | 1,342,163 | 4.81 | 680,465 | 5.67 | 32.56 | 141 |
| 33 | 28-May | 466.00 | 478.70 | 464.40 | 476.00 | 472.41 | 2.20 | 27,979.00 | 1,238,171 | 4.44 | 673,717 | 5.62 | 31.83 | 139 |
| 34 | 27-May | 465.00 | 469.90 | 456.80 | 465.75 | 462.44 | 0.45 | 27,377.09 | 1,086,444 | 3.89 | 671,850 | 5.60 | 31.07 | 139 |
| 35 | 26-May | 463.05 | 470.00 | 450.50 | 463.65 | 457.47 | 0.13 | 27,253.65 | 1,339,733 | 4.80 | 772,936 | 6.44 | 35.36 | 160 |
| 36 | 23-May | 444.70 | 467.00 | 440.70 | 463.05 | 455.03 | 3.39 | 27,218.38 | 1,844,701 | 6.61 | 1,124,273 | 9.37 | 51.16 | 233 |
| 37 | 22-May | 436.00 | 450.95 | 434.55 | 447.85 | 443.83 | 2.41 | 26,324.91 | 1,634,075 | 5.85 | 773,829 | 6.45 | 34.34 | 160 |
| 38 | 21-May | 433.55 | 444.80 | 431.90 | 437.30 | 438.73 | 0.11 | 25,704.78 | 1,219,585 | 4.37 | 714,355 | 5.95 | 31.34 | 148 |
| 39 | 20-May | 442.00 | 443.05 | 428.50 | 436.80 | 433.76 | -1.97 | 25,675.39 | 2,892,042 | 10.36 | 2,091,522 | 17.43 | 90.72 | 433 |
| 40 | 19-May | 452.70 | 453.20 | 436.60 | 445.60 | 443.84 | -1.18 | 26,192.66 | 3,934,880 | 14.10 | 2,588,282 | 21.57 | 114.88 | 529 |
| 41 | 16-May | 423.95 | 467.80 | 415.80 | 450.90 | 442.52 | 7.33 | 26,504.19 | 6,979,443 | 25.01 | 3,375,736 | 28.14 | 149.38 | 690 |
| 42 | 15-May | 404.00 | 423.80 | 402.60 | 420.10 | 411.21 | 4.09 | 24,693.75 | 4,733,869 | 16.96 | 2,948,052 | 24.57 | 121.23 | 603 |
| 43 | 14-May | 392.00 | 407.50 | 385.15 | 403.60 | 398.73 | 3.65 | 23,723.87 | 4,624,157 | 16.57 | 2,853,135 | 23.78 | 113.76 | 583 |
| 44 | 13-May | 376.00 | 405.60 | 370.00 | 389.40 | 389.49 | 4.28 | 22,889.18 | 6,170,245 | 22.11 | 2,633,088 | 21.95 | 102.56 | 538 |
| 45 | 12-May | 377.70 | 379.70 | 367.35 | 373.40 | 372.69 | 3.81 | 21,948.69 | 1,346,116 | 4.82 | 731,887 | 6.10 | 27.28 | 150 |
| 46 | 09-May | 350.00 | 363.85 | 349.15 | 359.70 | 355.89 | 1.34 | 21,143.40 | 1,812,550 | 6.49 | 1,211,515 | 10.10 | 43.12 | 248 |
| 47 | 08-May | 358.90 | 369.70 | 352.00 | 354.95 | 362.82 | -0.55 | 20,864.19 | 1,013,965 | 3.63 | 532,601 | 4.44 | 19.32 | 109 |
| 48 | 07-May | 360.00 | 361.80 | 348.30 | 356.90 | 354.64 | 0.22 | 20,978.81 | 2,062,437 | 7.39 | 1,292,022 | 10.77 | 45.82 | 264 |
| 49 | 06-May | 373.00 | 375.90 | 354.50 | 356.10 | 359.97 | -4.57 | 20,931.79 | 1,709,414 | 6.12 | 1,275,395 | 10.63 | 45.91 | 261 |
| 50 | 05-May | 377.45 | 380.10 | 370.05 | 373.15 | 373.46 | -1.15 | 21,934.00 | 1,667,238 | 5.97 | 1,304,567 | 10.87 | 48.72 | 267 |
| 51 | 02-May | 380.25 | 382.95 | 366.70 | 377.50 | 377.92 | -3.16 | 22,189.69 | 2,273,345 | 8.14 | 1,580,654 | 13.17 | 59.74 | 323 |
| 52 | 30-Apr | 375.00 | 397.50 | 375.00 | 389.80 | 388.79 | -2.11 | 22,912.70 | 4,484,437 | 16.07 | 2,235,296 | 18.63 | 86.91 | 457 |
| 53 | 29-Apr | 402.00 | 413.25 | 395.75 | 398.20 | 400.86 | 0.08 | 23,406.45 | 542,450 | 1.94 | 227,213 | 1.89 | 9.11 | 46 |
| 54 | 28-Apr | 396.90 | 402.90 | 391.35 | 397.90 | 396.16 | 0.05 | 23,388.82 | 392,938 | 1.41 | 203,963 | 1.70 | 8.08 | 42 |
| 55 | 25-Apr | 403.95 | 412.30 | 389.20 | 397.70 | 399.36 | -1.33 | 23,377.06 | 614,999 | 2.20 | 269,370 | 2.25 | 10.76 | 55 |
| 56 | 24-Apr | 406.05 | 407.65 | 397.50 | 403.05 | 401.61 | -0.73 | 23,691.54 | 345,843 | 1.24 | 156,951 | 1.31 | 6.30 | 32 |
| 57 | 23-Apr | 404.00 | 407.50 | 395.40 | 406.00 | 401.55 | 1.30 | 23,864.00 | 533,601 | 1.91 | 246,314 | 2.05 | 9.89 | 50 |
| 58 | 22-Apr | 394.90 | 402.95 | 390.05 | 400.80 | 398.72 | 1.49 | 23,559.28 | 503,532 | 1.80 | 255,536 | 2.13 | 10.19 | 52 |
| 59 | 21-Apr | 393.50 | 416.70 | 390.80 | 394.90 | 397.24 | 1.15 | 23,212.48 | 2,547,466 | 9.13 | 1,876,451 | 15.64 | 74.54 | 384 |
| 60 | 17-Apr | 382.25 | 395.90 | 382.25 | 390.40 | 391.81 | 1.10 | 22,947.96 | 930,541 | 3.33 | 504,383 | 4.20 | 19.76 | 103 |
| 61 | 16-Apr | 384.50 | 393.05 | 381.25 | 386.15 | 386.98 | 0.78 | 22,698.15 | 696,091 | 2.49 | 356,929 | 2.98 | 13.81 | 73 |
| 62 | 15-Apr | 365.50 | 385.95 | 362.90 | 383.15 | 376.94 | 6.34 | 22,521.80 | 1,133,564 | 4.06 | 553,374 | 4.61 | 20.86 | 113 |
| 63 | 11-Apr | 361.05 | 362.90 | 353.55 | 360.30 | 358.76 | 0.59 | 21,178.67 | 617,003 | 2.21 | 251,313 | 2.09 | 9.02 | 51 |
| 64 | 09-Apr | 344.05 | 361.50 | 344.05 | 358.20 | 353.87 | 2.45 | 21,055.23 | 566,462 | 2.03 | 233,223 | 1.94 | 8.25 | 48 |
| 65 | 08-Apr | 350.00 | 352.00 | 342.60 | 349.65 | 346.64 | 0.98 | 20,552.65 | 751,691 | 2.69 | 454,352 | 3.79 | 15.75 | 93 |
| 66 | 07-Apr | 335.00 | 348.20 | 327.30 | 346.25 | 340.58 | -0.52 | 20,352.80 | 1,579,313 | 5.66 | 1,004,554 | 8.37 | 34.21 | 205 |
| 67 | 04-Apr | 352.80 | 353.40 | 340.90 | 348.05 | 345.20 | -0.73 | 20,458.60 | 1,955,227 | 7.01 | 1,433,563 | 11.95 | 49.49 | 293 |
Similar Stocks: ICICIGI GICRE NIACL STARHEALTH NIVABUPA GODIGIT