| Macro-sector: Healthcare | Band: 20 | High52 Price: 571.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Healthcare | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Pharmaceuticals & Biotechnology | Face Value: 2 | Low52 Price: 257.9 | Barrier: -; Drift%: - |
| Basic Industry: Biotechnology | Total Equity: 111,880,650 | Low52 Date: 03-Mar-2025 | SHP: 43.08 / 11.9 / 8.19 / 36.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.17 | ||||
| High/Low Price | Quarter: 365.0 / 257.9 | Month: 302.35 / 257.9 | Week: 306.85 / 284.0 | Day: 291.3 / 285.1 | Float67: 0.28 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 288.90 | 291.30 | 285.10 | 288.70 | 288.31 | -0.16 | 3,229.99 | 83,587 | 1.54 | 43,485 | 1.59 | 1.25 | 0.11 |
| 2 | 21-May | 289.40 | 292.60 | 286.50 | 289.15 | 289.39 | 0.24 | 3,235.03 | 71,314 | 1.32 | 37,674 | 1.38 | 1.09 | 0.09 |
| 3 | 20-May | 296.00 | 297.45 | 286.85 | 288.45 | 290.61 | -1.85 | 3,227.20 | 143,311 | 2.64 | 77,800 | 2.85 | 2.26 | 0.19 |
| 4 | 19-May | 291.00 | 298.00 | 287.55 | 293.90 | 294.18 | 1.33 | 3,288.17 | 148,527 | 2.74 | 87,374 | 3.20 | 2.57 | 0.22 |
| 5 | 16-May | 288.00 | 292.85 | 284.55 | 290.05 | 289.70 | -0.33 | 3,245.10 | 113,636 | 2.10 | 55,666 | 2.04 | 1.61 | 0.14 |
| 6 | 15-May | 289.80 | 293.25 | 286.50 | 291.00 | 289.49 | 1.59 | 3,255.00 | 170,139 | 3.14 | 103,723 | 3.80 | 3.00 | 0.26 |
| 7 | 14-May | 290.00 | 293.30 | 284.00 | 286.45 | 288.07 | -0.83 | 3,204.82 | 224,026 | 4.13 | 124,265 | 4.55 | 3.58 | 0.31 |
| 8 | 13-May | 298.75 | 306.85 | 286.20 | 288.85 | 294.53 | -2.60 | 3,231.67 | 603,995 | 11.14 | 205,940 | 7.54 | 6.07 | 0.51 |
| 9 | 12-May | 286.00 | 297.00 | 286.00 | 296.55 | 293.79 | 5.55 | 3,317.82 | 83,885 | 1.55 | 48,539 | 1.78 | 1.43 | 0.12 |
| 10 | 09-May | 277.20 | 282.90 | 273.65 | 280.95 | 278.43 | 0.11 | 3,143.29 | 88,469 | 1.63 | 42,275 | 1.55 | 1.18 | 0.10 |
| 11 | 08-May | 283.90 | 291.95 | 278.10 | 280.65 | 286.02 | -1.08 | 3,139.93 | 67,484 | 1.25 | 33,216 | 1.22 | 0.95 | 0.08 |
| 12 | 07-May | 279.05 | 286.30 | 276.30 | 283.70 | 281.73 | 1.67 | 3,174.05 | 61,165 | 1.13 | 27,297 | 1.00 | 0.77 | 0.07 |
| 13 | 06-May | 287.60 | 289.75 | 276.00 | 279.05 | 281.94 | -2.45 | 3,122.03 | 85,391 | 1.58 | 47,098 | 1.73 | 1.33 | 0.12 |
| 14 | 05-May | 282.25 | 291.00 | 281.00 | 286.05 | 286.36 | 1.35 | 3,200.35 | 71,081 | 1.31 | 34,958 | 1.28 | 1.00 | 0.09 |
| 15 | 02-May | 284.00 | 287.70 | 280.75 | 282.25 | 282.82 | -1.40 | 3,157.83 | 147,910 | 2.73 | 94,354 | 3.46 | 2.67 | 0.23 |
| 16 | 30-Apr | 291.90 | 291.90 | 283.15 | 286.25 | 286.23 | -1.41 | 3,202.58 | 75,682 | 1.40 | 46,461 | 1.70 | 1.33 | 0.11 |
| 17 | 29-Apr | 286.00 | 293.00 | 285.35 | 290.35 | 289.04 | 0.73 | 3,248.45 | 100,896 | 1.86 | 51,212 | 1.88 | 1.48 | 0.13 |
| 18 | 28-Apr | 290.00 | 293.55 | 286.20 | 288.25 | 289.32 | -0.43 | 3,224.96 | 78,342 | 1.45 | 40,605 | 1.49 | 1.17 | 0.10 |
| 19 | 25-Apr | 298.90 | 299.75 | 283.45 | 289.50 | 289.09 | -2.93 | 3,238.94 | 119,167 | 2.20 | 60,927 | 2.23 | 1.76 | 0.15 |
| 20 | 24-Apr | 296.65 | 305.00 | 292.10 | 298.25 | 299.93 | 0.56 | 3,336.84 | 123,414 | 2.28 | 65,924 | 2.41 | 1.98 | 0.16 |
| 21 | 23-Apr | 301.95 | 303.55 | 294.30 | 296.60 | 298.28 | -1.15 | 3,318.38 | 96,557 | 1.78 | 52,802 | 1.93 | 1.57 | 0.13 |
| 22 | 22-Apr | 303.30 | 306.50 | 297.50 | 300.05 | 302.71 | -0.56 | 3,356.98 | 162,565 | 3.00 | 76,945 | 2.82 | 2.33 | 0.19 |
| 23 | 21-Apr | 293.50 | 304.00 | 288.85 | 301.75 | 298.06 | 3.34 | 3,376.00 | 145,707 | 2.69 | 78,858 | 2.89 | 2.35 | 0.19 |
| 24 | 17-Apr | 290.20 | 293.85 | 286.60 | 292.00 | 291.02 | 0.64 | 3,266.00 | 54,201 | 1.00 | 27,961 | 1.02 | 0.81 | 0.07 |
| 25 | 16-Apr | 291.85 | 293.40 | 288.00 | 290.15 | 290.26 | 0.55 | 3,246.22 | 63,046 | 1.16 | 32,997 | 1.21 | 0.96 | 0.08 |
| 26 | 15-Apr | 280.00 | 290.00 | 280.00 | 288.55 | 286.54 | 4.38 | 3,228.32 | 79,304 | 1.46 | 41,810 | 1.53 | 1.20 | 0.10 |
| 27 | 11-Apr | 273.60 | 278.20 | 271.90 | 276.45 | 275.57 | 1.95 | 3,092.94 | 73,853 | 1.36 | 30,709 | 1.12 | 0.85 | 0.08 |
| 28 | 09-Apr | 271.55 | 275.00 | 266.00 | 271.15 | 269.53 | -0.15 | 3,033.64 | 90,260 | 1.67 | 43,249 | 1.58 | 1.17 | 0.11 |
| 29 | 08-Apr | 273.50 | 277.50 | 269.10 | 271.55 | 271.82 | 0.48 | 3,038.12 | 78,384 | 1.45 | 34,393 | 1.26 | 0.93 | 0.08 |
| 30 | 07-Apr | 269.95 | 277.25 | 267.05 | 270.25 | 271.00 | -2.77 | 3,023.57 | 294,125 | 5.43 | 159,114 | 5.83 | 4.00 | 0.39 |
| 31 | 04-Apr | 294.85 | 294.85 | 274.95 | 277.95 | 281.21 | -5.76 | 3,109.72 | 201,496 | 3.72 | 119,397 | 4.37 | 3.36 | 0.29 |
| 32 | 03-Apr | 281.25 | 296.00 | 281.25 | 294.95 | 292.10 | 3.44 | 3,299.92 | 127,753 | 2.36 | 60,835 | 2.23 | 1.78 | 0.15 |
| 33 | 02-Apr | 289.70 | 289.70 | 282.20 | 285.15 | 285.17 | -1.04 | 3,190.28 | 73,356 | 1.35 | 32,719 | 1.20 | 0.93 | 0.08 |
| 34 | 01-Apr | 278.95 | 294.80 | 277.50 | 288.15 | 289.76 | 3.11 | 3,223.84 | 153,746 | 2.84 | 63,031 | 2.31 | 1.83 | 0.16 |
| 35 | 28-Mar | 277.10 | 285.75 | 277.05 | 279.45 | 279.57 | 0.85 | 3,126.50 | 240,479 | 4.44 | 150,149 | 5.50 | 4.20 | 0.37 |
| 36 | 27-Mar | 278.90 | 281.20 | 275.20 | 277.10 | 278.25 | -0.65 | 3,100.21 | 261,244 | 4.82 | 159,698 | 5.85 | 4.44 | 0.39 |
| 37 | 26-Mar | 284.00 | 286.85 | 277.55 | 278.90 | 282.53 | -1.22 | 3,120.35 | 216,362 | 3.99 | 128,227 | 4.70 | 3.62 | 0.32 |
| 38 | 25-Mar | 296.70 | 297.25 | 281.10 | 282.35 | 286.99 | -4.58 | 3,158.95 | 193,805 | 3.58 | 100,621 | 3.69 | 2.89 | 0.25 |
| 39 | 24-Mar | 293.10 | 302.35 | 293.10 | 295.90 | 298.18 | 1.49 | 3,310.55 | 242,908 | 4.48 | 148,717 | 5.45 | 4.43 | 0.37 |
| 40 | 21-Mar | 288.80 | 294.60 | 288.00 | 291.55 | 290.54 | 1.14 | 3,261.88 | 186,539 | 3.44 | 111,317 | 4.08 | 3.23 | 0.27 |
| 41 | 20-Mar | 279.60 | 290.00 | 277.75 | 288.25 | 285.24 | 3.61 | 3,224.96 | 259,963 | 4.80 | 152,496 | 5.59 | 4.35 | 0.38 |
| 42 | 19-Mar | 272.40 | 280.20 | 272.40 | 278.20 | 278.33 | 2.51 | 3,112.52 | 160,376 | 2.96 | 86,532 | 3.17 | 2.41 | 0.21 |
| 43 | 18-Mar | 266.60 | 274.80 | 266.20 | 271.40 | 272.51 | 1.97 | 3,036.44 | 174,086 | 3.21 | 103,152 | 3.78 | 2.81 | 0.25 |
| 44 | 17-Mar | 269.00 | 271.70 | 261.10 | 266.15 | 267.60 | -0.32 | 2,977.70 | 200,062 | 3.69 | 115,215 | 4.22 | 3.08 | 0.28 |
| 45 | 13-Mar | 268.05 | 278.40 | 265.35 | 267.00 | 270.29 | -0.22 | 2,987.00 | 277,055 | 5.11 | 141,637 | 5.19 | 3.83 | 0.35 |
| 46 | 12-Mar | 277.00 | 279.65 | 265.50 | 267.60 | 269.91 | -3.11 | 2,993.93 | 194,851 | 3.59 | 107,970 | 3.96 | 2.91 | 0.27 |
| 47 | 11-Mar | 270.00 | 281.95 | 270.00 | 276.20 | 276.20 | -2.39 | 3,090.14 | 315,540 | 5.82 | 163,213 | 5.98 | 4.51 | 0.40 |
| 48 | 10-Mar | 291.00 | 292.95 | 280.95 | 282.95 | 286.56 | -2.43 | 3,165.66 | 161,060 | 2.97 | 83,032 | 3.04 | 2.38 | 0.20 |
| 49 | 07-Mar | 282.55 | 293.70 | 281.95 | 290.00 | 289.24 | 2.64 | 3,244.00 | 217,589 | 4.01 | 107,834 | 3.95 | 3.12 | 0.27 |
| 50 | 06-Mar | 280.55 | 287.90 | 277.80 | 282.55 | 283.13 | 0.82 | 3,161.19 | 334,450 | 6.17 | 136,909 | 5.02 | 3.88 | 0.34 |
| 51 | 05-Mar | 265.00 | 283.30 | 262.35 | 280.25 | 276.79 | 5.34 | 3,135.46 | 365,614 | 6.75 | 160,859 | 5.89 | 4.45 | 0.40 |
| 52 | 04-Mar | 265.90 | 270.00 | 260.15 | 266.05 | 265.10 | -0.56 | 2,976.58 | 214,361 | 3.95 | 114,527 | 4.20 | 3.04 | 0.28 |
| 53 | 03-Mar | 264.60 | 269.95 | 257.90 | 267.55 | 264.52 | 2.96 | 2,993.37 | 387,863 | 7.16 | 181,554 | 6.65 | 4.80 | 0.45 |
| 54 | 28-Feb | 270.00 | 272.60 | 258.10 | 259.85 | 261.11 | -5.58 | 2,907.22 | 1,477,351 | 27.26 | 897,554 | 32.88 | 23.44 | 2.21 |
| 55 | 27-Feb | 285.15 | 285.60 | 274.00 | 275.20 | 279.65 | -3.42 | 3,078.96 | 261,388 | 4.82 | 164,423 | 6.02 | 4.60 | 0.40 |
| 56 | 25-Feb | 282.10 | 290.40 | 279.95 | 284.95 | 284.54 | 0.89 | 3,188.04 | 272,351 | 5.02 | 146,682 | 5.37 | 4.17 | 0.36 |
| 57 | 24-Feb | 289.00 | 291.40 | 278.75 | 282.45 | 282.59 | -2.54 | 3,160.07 | 556,947 | 10.28 | 302,579 | 11.08 | 8.55 | 0.74 |
| 58 | 21-Feb | 296.20 | 297.60 | 287.00 | 289.80 | 292.18 | -2.16 | 3,242.30 | 442,096 | 8.16 | 277,744 | 10.17 | 8.12 | 0.68 |
| 59 | 20-Feb | 302.00 | 303.85 | 291.95 | 296.20 | 295.25 | -1.87 | 3,313.90 | 309,994 | 5.72 | 186,924 | 6.85 | 5.52 | 0.46 |
| 60 | 19-Feb | 294.15 | 303.05 | 293.95 | 301.85 | 299.05 | 2.62 | 3,377.12 | 272,214 | 5.02 | 151,194 | 5.54 | 4.52 | 0.37 |
| 61 | 18-Feb | 302.45 | 302.50 | 292.30 | 294.15 | 296.72 | -2.26 | 3,290.97 | 237,758 | 4.39 | 130,924 | 4.80 | 3.88 | 0.32 |
| 62 | 17-Feb | 305.80 | 306.75 | 295.05 | 300.95 | 300.25 | -2.49 | 3,367.05 | 364,643 | 6.73 | 218,894 | 8.02 | 6.57 | 0.54 |
| 63 | 14-Feb | 310.60 | 311.45 | 303.15 | 308.65 | 308.60 | -0.10 | 3,453.20 | 134,243 | 2.48 | 64,239 | 2.35 | 1.98 | 0.16 |
| 64 | 13-Feb | 312.05 | 316.60 | 305.15 | 308.95 | 309.60 | -1.80 | 3,456.55 | 259,291 | 4.78 | 145,138 | 5.32 | 4.49 | 0.36 |
| 65 | 12-Feb | 315.00 | 318.80 | 301.15 | 314.60 | 310.86 | -0.27 | 3,519.77 | 230,468 | 4.25 | 108,452 | 3.97 | 3.37 | 0.27 |
| 66 | 11-Feb | 323.00 | 326.95 | 314.25 | 315.45 | 320.08 | -2.35 | 3,529.28 | 232,541 | 4.29 | 119,662 | 4.38 | 3.83 | 0.29 |
| 67 | 10-Feb | 330.30 | 335.00 | 321.05 | 323.05 | 324.88 | -2.52 | 3,614.30 | 252,629 | 4.66 | 160,045 | 5.86 | 5.20 | 0.39 |
Similar Stocks: ADVENZYMES