| Macro-sector: Healthcare | Band: None | High52 Price: 873.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Healthcare | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Pharmaceuticals & Biotechnology | Face Value: 2; VWAP21: | Low52 Price: 579.15 | Barrier: -; Drift%: - |
| Basic Industry: Biotechnology | Total Equity: 561,713,851 | Low52 Date: 02-Feb-2026 | SHP: 74.69 / 1.37 / 7.6 / 16.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 701.0 / 634.2 | Week: 713.95 / 681.6 | Day: 671.95 / 656.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 663.45 | 671.95 | 656.35 | 667.20 | 667.52 | 0.57 | 37,477.55 | 222,484 | 3.00 | 155,972 | 5.47 | 10.41 | 17 |
| 2 | 06-Apr | 660.95 | 668.95 | 656.60 | 663.45 | 663.45 | 0.41 | 37,266.91 | 117,446 | 1.58 | 60,846 | 2.13 | 4.04 | 7 |
| 3 | 02-Apr | 652.00 | 665.00 | 648.25 | 660.75 | 658.76 | -0.74 | 37,115.24 | 347,227 | 4.68 | 302,599 | 10.60 | 19.93 | 33 |
| 4 | 01-Apr | 669.40 | 677.30 | 657.60 | 665.70 | 669.18 | 1.44 | 37,393.29 | 81,927 | 1.10 | 28,538 | 1.00 | 1.91 | 3 |
| 5 | 30-Mar | 667.85 | 669.50 | 648.15 | 656.25 | 658.26 | -3.70 | 36,862.47 | 401,455 | 5.41 | 232,916 | 8.16 | 15.33 | 25 |
| 6 | 27-Mar | 640.00 | 690.45 | 633.00 | 681.45 | 670.92 | 5.51 | 38,277.99 | 996,571 | 13.44 | 534,347 | 18.72 | 35.85 | 58 |
| 7 | 25-Mar | 650.00 | 658.00 | 642.20 | 645.85 | 647.00 | 0.76 | 36,278.29 | 394,315 | 5.32 | 311,368 | 10.91 | 20.00 | 34 |
| 8 | 24-Mar | 640.00 | 647.10 | 626.90 | 640.95 | 637.40 | 1.99 | 36,003.05 | 468,728 | 6.32 | 304,699 | 10.68 | 19.42 | 33 |
| 9 | 23-Mar | 635.00 | 635.80 | 625.20 | 628.45 | 629.72 | -2.54 | 35,300.91 | 166,996 | 2.25 | 107,106 | 3.75 | 6.74 | 12 |
| 10 | 20-Mar | 636.05 | 650.35 | 636.05 | 644.85 | 645.11 | 1.47 | 36,222.12 | 180,878 | 2.44 | 86,766 | 3.04 | 5.60 | 9 |
| 11 | 19-Mar | 641.85 | 642.95 | 626.25 | 635.50 | 635.27 | -1.99 | 35,696.92 | 165,633 | 2.23 | 91,961 | 3.22 | 5.84 | 10 |
| 12 | 18-Mar | 636.25 | 650.00 | 632.35 | 648.40 | 646.45 | 1.67 | 36,421.53 | 78,816 | 1.06 | 38,075 | 1.33 | 2.46 | 4 |
| 13 | 17-Mar | 650.00 | 650.00 | 631.35 | 637.75 | 636.27 | -1.03 | 35,823.30 | 165,841 | 2.24 | 86,797 | 3.04 | 5.52 | 9 |
| 14 | 16-Mar | 640.05 | 646.00 | 629.30 | 644.40 | 638.97 | 0.68 | 36,196.84 | 188,361 | 2.54 | 103,833 | 3.64 | 6.63 | 11 |
| 15 | 13-Mar | 644.90 | 646.00 | 635.00 | 640.05 | 640.18 | -0.14 | 35,952.50 | 170,385 | 2.30 | 92,604 | 3.24 | 5.93 | 10 |
| 16 | 12-Mar | 648.80 | 648.80 | 630.50 | 640.95 | 638.01 | -1.20 | 36,003.05 | 380,654 | 5.13 | 202,949 | 7.11 | 12.95 | 22 |
| 17 | 11-Mar | 667.00 | 668.95 | 643.25 | 648.75 | 649.75 | -3.19 | 36,441.19 | 381,166 | 5.14 | 219,898 | 7.71 | 14.29 | 24 |
| 18 | 10-Mar | 674.00 | 679.90 | 665.10 | 670.15 | 672.70 | 1.51 | 37,643.25 | 141,357 | 1.91 | 42,277 | 1.48 | 2.84 | 5 |
| 19 | 09-Mar | 636.00 | 663.15 | 608.30 | 660.15 | 628.84 | -0.46 | 37,081.54 | 1,505,448 | 20.30 | 793,534 | 27.81 | 49.90 | 86 |
| 20 | 06-Mar | 663.80 | 672.70 | 650.00 | 663.20 | 664.73 | -0.68 | 37,252.86 | 107,278 | 1.45 | 60,903 | 2.13 | 4.05 | 7 |
| 21 | 05-Mar | 672.00 | 682.55 | 661.00 | 667.75 | 670.68 | 0.03 | 37,508.44 | 125,672 | 1.69 | 66,331 | 2.32 | 4.45 | 7 |
| 22 | 04-Mar | 672.00 | 677.00 | 658.10 | 667.55 | 669.46 | -2.89 | 37,497.21 | 359,012 | 4.84 | 229,369 | 8.04 | 15.36 | 25 |
| 23 | 02-Mar | 653.05 | 697.70 | 653.05 | 687.40 | 688.30 | -1.98 | 38,612.21 | 619,120 | 8.35 | 479,753 | 16.81 | 33.02 | 52 |
| 24 | 27-Feb | 702.00 | 705.40 | 693.00 | 701.25 | 699.71 | -0.32 | 39,390.18 | 74,151 | 1.00 | 37,767 | 1.32 | 2.64 | 4 |
| 25 | 26-Feb | 713.00 | 713.95 | 693.00 | 703.50 | 701.90 | -0.09 | 39,516.57 | 89,829 | 1.21 | 41,611 | 1.46 | 2.92 | 5 |
| 26 | 25-Feb | 699.00 | 713.65 | 695.45 | 704.10 | 706.00 | 0.95 | 39,550.27 | 355,974 | 4.80 | 266,527 | 9.34 | 18.00 | 29 |
| 27 | 24-Feb | 699.00 | 710.00 | 690.00 | 697.50 | 697.77 | 0.17 | 39,179.54 | 171,459 | 2.31 | 94,365 | 3.31 | 6.58 | 10 |
| 28 | 23-Feb | 685.30 | 697.95 | 681.60 | 696.35 | 693.37 | 2.12 | 39,114.94 | 166,694 | 2.25 | 88,448 | 3.10 | 6.13 | 10 |
| 29 | 20-Feb | 696.40 | 699.70 | 677.00 | 681.90 | 687.92 | -2.08 | 38,303.27 | 88,392 | 1.19 | 40,976 | 1.44 | 2.82 | 4 |
| 30 | 19-Feb | 685.00 | 700.05 | 684.40 | 696.40 | 694.86 | 1.45 | 39,117.75 | 172,154 | 2.32 | 110,249 | 3.86 | 7.66 | 12 |
| 31 | 18-Feb | 693.20 | 695.25 | 683.95 | 686.45 | 689.20 | -0.97 | 38,558.85 | 78,664 | 1.06 | 40,616 | 1.42 | 2.80 | 4 |
| 32 | 17-Feb | 685.00 | 697.30 | 685.00 | 693.20 | 692.91 | 0.48 | 38,938.00 | 108,542 | 1.46 | 71,725 | 2.51 | 4.97 | 8 |
| 33 | 16-Feb | 685.00 | 691.95 | 684.15 | 689.90 | 688.12 | -0.01 | 38,752.64 | 92,703 | 1.25 | 44,908 | 1.57 | 3.09 | 5 |
| 34 | 13-Feb | 691.00 | 699.90 | 684.35 | 689.95 | 689.81 | -1.91 | 38,755.45 | 128,807 | 1.74 | 58,024 | 2.03 | 4.00 | 6 |
| 35 | 12-Feb | 691.55 | 705.60 | 685.95 | 703.40 | 701.16 | 1.63 | 39,510.95 | 381,874 | 5.15 | 242,178 | 8.49 | 16.98 | 26 |
| 36 | 11-Feb | 676.70 | 699.90 | 674.45 | 692.15 | 690.95 | 2.28 | 38,879.02 | 537,006 | 7.24 | 342,010 | 11.98 | 23.63 | 37 |
| 37 | 10-Feb | 678.30 | 690.00 | 669.00 | 676.70 | 678.12 | 0.27 | 38,011.18 | 249,764 | 3.37 | 114,706 | 4.02 | 7.78 | 12 |
| 38 | 09-Feb | 653.90 | 680.00 | 650.60 | 674.90 | 666.59 | 3.37 | 37,910.07 | 312,444 | 4.21 | 178,755 | 6.26 | 11.92 | 19 |
| 39 | 06-Feb | 627.00 | 656.60 | 623.15 | 652.90 | 643.14 | 2.82 | 36,674.30 | 316,986 | 4.27 | 146,587 | 5.14 | 9.43 | 16 |
| 40 | 05-Feb | 611.00 | 639.00 | 596.05 | 635.00 | 617.71 | 4.91 | 35,668.00 | 879,172 | 11.86 | 320,335 | 11.22 | 19.79 | 35 |
| 41 | 04-Feb | 608.70 | 613.75 | 599.00 | 605.30 | 606.12 | -0.35 | 34,000.54 | 158,996 | 2.14 | 89,278 | 3.13 | 5.41 | 10 |
| 42 | 03-Feb | 624.00 | 624.00 | 597.35 | 607.40 | 606.95 | 2.51 | 34,118.50 | 264,569 | 3.57 | 134,670 | 4.72 | 8.17 | 15 |
| 43 | 02-Feb | 590.10 | 596.40 | 579.15 | 592.50 | 587.47 | 0.79 | 33,281.55 | 191,605 | 2.58 | 87,136 | 3.05 | 5.12 | 9 |
| 44 | 01-Feb | 595.85 | 638.00 | 585.05 | 587.85 | 604.23 | -1.91 | 33,020.35 | 554,624 | 7.48 | 216,650 | 7.59 | 13.09 | 23 |
| 45 | 30-Jan | 584.00 | 602.40 | 580.65 | 599.30 | 594.64 | 1.09 | 33,663.51 | 182,653 | 2.46 | 122,298 | 4.29 | 7.27 | 13 |
| 46 | 29-Jan | 605.00 | 605.00 | 585.00 | 592.85 | 591.02 | -1.27 | 33,301.21 | 258,523 | 3.49 | 136,664 | 4.79 | 8.08 | 15 |
| 47 | 28-Jan | 597.10 | 603.10 | 590.10 | 600.45 | 598.60 | 1.36 | 33,728.11 | 111,878 | 1.51 | 59,870 | 2.10 | 3.58 | 6 |
| 48 | 27-Jan | 605.55 | 605.60 | 586.00 | 592.40 | 591.85 | -2.71 | 33,275.93 | 257,179 | 3.47 | 130,357 | 4.57 | 7.72 | 14 |
| 49 | 23-Jan | 606.00 | 613.90 | 598.00 | 608.90 | 607.65 | 0.41 | 34,202.76 | 161,154 | 2.17 | 67,917 | 2.38 | 4.13 | 7 |
| 50 | 22-Jan | 598.95 | 619.90 | 598.95 | 606.40 | 608.83 | 2.17 | 34,062.33 | 200,225 | 2.70 | 81,972 | 2.87 | 4.99 | 9 |
| 51 | 21-Jan | 599.95 | 600.25 | 588.05 | 593.50 | 593.13 | -1.08 | 33,337.72 | 242,067 | 3.26 | 148,742 | 5.21 | 8.82 | 16 |
| 52 | 20-Jan | 612.40 | 616.00 | 587.10 | 599.95 | 598.45 | -2.71 | 33,700.02 | 285,739 | 3.85 | 130,948 | 4.59 | 7.84 | 14 |
| 53 | 19-Jan | 610.00 | 630.00 | 605.90 | 616.65 | 612.97 | -0.04 | 34,638.08 | 87,852 | 1.18 | 42,463 | 1.49 | 2.60 | 5 |
| 54 | 16-Jan | 622.80 | 628.00 | 610.00 | 616.90 | 619.40 | -0.95 | 34,652.13 | 106,456 | 1.44 | 61,721 | 2.16 | 3.82 | 7 |
| 55 | 14-Jan | 628.00 | 628.00 | 620.30 | 622.80 | 623.10 | -1.09 | 34,983.54 | 88,484 | 1.19 | 40,007 | 1.40 | 2.49 | 4 |
| 56 | 13-Jan | 620.20 | 631.85 | 611.20 | 629.65 | 624.60 | 1.91 | 35,368.31 | 148,234 | 2.00 | 64,549 | 2.26 | 4.03 | 7 |
| 57 | 12-Jan | 629.70 | 630.00 | 604.00 | 617.85 | 613.95 | -1.88 | 34,705.49 | 206,067 | 2.78 | 74,921 | 2.63 | 4.60 | 8 |
| 58 | 09-Jan | 640.65 | 640.65 | 628.00 | 629.70 | 631.98 | -2.37 | 35,371.12 | 169,974 | 2.29 | 84,587 | 2.96 | 5.35 | 9 |
| 59 | 08-Jan | 655.25 | 655.25 | 630.60 | 645.00 | 642.59 | -1.60 | 36,230.00 | 295,280 | 3.98 | 151,707 | 5.32 | 9.75 | 16 |
| 60 | 07-Jan | 642.80 | 660.00 | 642.80 | 655.50 | 653.29 | 1.98 | 36,820.34 | 275,055 | 3.71 | 136,168 | 4.77 | 8.90 | 15 |
| 61 | 06-Jan | 648.80 | 655.45 | 641.50 | 642.80 | 646.79 | -0.92 | 36,106.97 | 206,674 | 2.79 | 101,821 | 3.57 | 6.59 | 11 |
| 62 | 05-Jan | 650.05 | 658.60 | 645.00 | 648.80 | 651.83 | -0.86 | 36,443.99 | 116,982 | 1.58 | 51,916 | 1.82 | 3.38 | 6 |
| 63 | 02-Jan | 639.10 | 656.55 | 634.70 | 654.45 | 647.73 | 2.56 | 36,761.36 | 234,169 | 3.16 | 106,096 | 3.72 | 6.87 | 12 |
| 64 | 01-Jan | 649.50 | 659.55 | 633.55 | 638.10 | 642.84 | -2.06 | 35,842.96 | 248,340 | 3.35 | 148,293 | 5.20 | 9.53 | 16 |
| 65 | 31-Dec | 639.00 | 653.50 | 637.65 | 651.50 | 646.77 | 1.88 | 36,595.66 | 132,503 | 1.79 | 74,390 | 2.61 | 4.81 | 8 |
| 66 | 30-Dec | 640.05 | 648.30 | 635.00 | 639.45 | 640.03 | -0.34 | 35,918.79 | 117,295 | 1.58 | 51,301 | 1.80 | 3.28 | 6 |
| 67 | 29-Dec | 654.00 | 654.80 | 639.50 | 641.65 | 644.55 | -1.88 | 36,042.37 | 205,087 | 2.77 | 129,890 | 4.55 | 8.37 | 14 |
Similar Stocks: ADVENZYMES ANTHEM