Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GPTHEALTH, GPT Healthcare Limited, INE486R01017, Listing: 29-Feb-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 185.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 05-Aug-2025 Bumper: -; Drift%: -
Industry: Healthcare Services Face Value: 10; VWAP21: Low52 Price: 115.0 Barrier: 120.85; Drift%: 2.0
Basic Industry: Hospital Total Equity: 82,054,823 Low52 Date: 01-Apr-2026 SHP: 65.57 / 2.73 / 6.2 / 25.48
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 187.01 / 126.1 Month: 144.8 / 132.3 Week: 128.0 / 121.4 Day: 124.83 / 116.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 119.00 124.83 116.00 123.32 121.77 3.52 1,011.90 92,658 2.87 42,527 2.13 0.52 20
2 01-Apr 119.70 120.85 115.00 119.13 118.87 3.31 977.52 69,675 2.16 37,326 1.87 0.44 18
3 30-Mar 116.10 118.70 115.00 115.31 116.53 -0.61 946.17 207,379 6.43 116,482 5.84 1.36 56
4 27-Mar 122.31 123.00 115.00 116.02 118.37 -4.67 952.00 1,105,075 34.28 955,918 47.92 11.32 457
5 25-Mar 120.83 124.00 120.51 121.70 121.58 2.04 998.61 578,385 17.94 525,840 26.36 6.39 252
6 24-Mar 120.60 122.00 118.45 119.27 119.63 0.35 978.67 105,158 3.26 65,392 3.28 0.78 31
7 23-Mar 119.30 121.85 118.00 118.85 119.93 -1.49 975.22 244,507 7.58 156,991 7.87 1.88 75
8 20-Mar 123.83 124.88 120.12 120.65 121.47 -2.57 989.99 138,631 4.30 68,270 3.42 0.83 33
9 19-Mar 124.00 125.00 121.97 123.83 123.63 -0.16 1,016.08 57,108 1.77 34,542 1.73 0.43 17
10 18-Mar 121.55 125.37 121.55 124.03 123.89 2.04 1,017.73 87,671 2.72 55,451 2.78 0.69 27
11 17-Mar 124.26 124.50 120.36 121.55 122.31 -1.20 997.38 105,143 3.26 60,332 3.02 0.74 29
12 16-Mar 124.05 127.44 120.00 123.03 122.41 -1.12 1,009.52 147,466 4.57 74,004 3.71 0.91 35
13 13-Mar 125.40 126.57 122.00 124.42 124.13 -2.05 1,020.93 549,832 17.06 490,550 24.59 6.09 235
14 12-Mar 124.00 127.49 123.39 127.03 126.05 1.95 1,042.34 129,145 4.01 84,024 4.21 1.06 40
15 11-Mar 122.21 125.45 122.21 124.60 124.00 1.29 1,022.40 96,753 3.00 70,407 3.53 0.00 34
16 10-Mar 121.88 124.28 121.88 123.01 123.20 1.19 1,009.36 60,807 1.89 37,046 1.86 0.46 18
17 09-Mar 124.00 124.00 119.34 121.56 121.36 -3.32 997.46 69,634 2.16 39,369 1.97 0.48 19
18 06-Mar 120.50 126.29 120.50 125.74 125.08 2.80 1,031.76 104,923 3.25 81,562 4.09 1.02 39
19 05-Mar 120.80 123.39 119.62 122.32 120.96 1.43 1,003.69 59,133 1.83 35,613 1.79 0.43 17
20 04-Mar 124.00 124.00 120.00 120.59 121.19 -2.88 989.50 75,685 2.35 40,472 2.03 0.49 19
21 02-Mar 121.11 126.94 120.00 124.17 122.67 -1.66 1,018.87 165,959 5.15 81,787 4.10 1.00 39
22 27-Feb 128.00 128.00 125.00 126.26 126.96 -0.79 1,036.02 57,280 1.78 40,656 2.04 0.52 19
23 26-Feb 124.90 127.94 124.90 127.27 127.15 1.53 1,044.31 82,763 2.57 64,300 3.22 0.82 31
24 25-Feb 122.00 127.98 122.00 125.35 124.72 2.37 1,028.56 183,161 5.68 92,334 4.63 1.15 44
25 24-Feb 124.64 124.67 121.40 122.45 122.98 -2.03 1,004.76 129,067 4.00 85,477 4.28 1.05 41
26 23-Feb 126.60 127.93 124.40 124.99 125.33 -1.64 1,025.60 111,106 3.45 82,571 4.14 1.03 39
27 20-Feb 128.00 128.64 126.10 127.08 126.75 -0.49 1,042.75 53,296 1.65 30,663 1.54 0.39 15
28 19-Feb 127.20 129.47 127.15 127.70 128.11 -0.55 1,047.84 34,837 1.08 22,714 1.14 0.29 11
29 18-Feb 129.99 130.10 128.00 128.41 128.94 -0.67 1,053.67 48,163 1.49 27,220 1.36 0.35 13
30 17-Feb 127.40 131.36 127.40 129.28 129.41 -0.05 1,060.80 124,927 3.88 91,798 4.60 1.19 44
31 16-Feb 129.60 132.00 127.00 129.34 129.91 1.12 1,061.30 183,246 5.68 115,640 5.80 1.50 55
32 13-Feb 129.29 129.29 126.51 127.91 127.85 -1.09 1,049.56 82,920 2.57 59,963 3.01 0.77 29
33 12-Feb 131.51 131.51 128.50 129.32 129.08 -0.21 1,061.13 65,840 2.04 44,411 2.23 0.57 21
34 11-Feb 130.50 130.80 128.01 129.59 129.32 -0.10 1,063.35 55,253 1.71 34,241 1.72 0.44 16
35 10-Feb 129.50 133.04 128.70 129.72 130.22 0.63 1,064.42 118,072 3.66 80,044 4.01 1.04 38
36 09-Feb 129.99 130.80 127.00 128.91 128.96 0.32 1,057.77 79,254 2.46 48,786 2.45 0.63 23
37 06-Feb 127.75 130.99 125.31 128.50 127.89 0.59 1,054.40 90,169 2.80 42,846 2.15 0.55 21
38 05-Feb 128.05 128.85 126.99 127.75 127.62 -0.42 1,048.25 45,482 1.41 20,162 1.01 0.26 10
39 04-Feb 129.39 129.70 125.07 128.29 128.06 -0.44 1,052.68 84,012 2.61 39,172 1.96 0.50 19
40 03-Feb 131.00 135.89 123.32 128.86 126.95 0.79 1,057.36 372,645 11.56 199,896 10.02 2.54 98
41 02-Feb 128.00 130.40 126.00 127.85 127.27 -0.50 1,049.07 44,455 1.38 25,567 1.28 0.33 13
42 01-Feb 132.09 132.09 127.30 128.49 128.77 -1.31 1,054.32 54,820 1.70 32,001 1.60 0.41 16
43 30-Jan 126.00 134.90 125.61 130.19 128.51 2.57 1,068.27 62,497 1.94 36,752 1.84 0.47 18
44 29-Jan 127.10 130.00 125.65 126.93 126.72 -0.94 1,041.52 88,282 2.74 59,009 2.96 0.75 29
45 28-Jan 129.75 129.75 126.50 128.14 127.48 -0.04 1,051.45 61,449 1.91 37,726 1.89 0.48 19
46 27-Jan 127.50 129.39 126.10 128.19 127.85 -0.94 1,051.86 88,295 2.74 56,262 2.82 0.72 28
47 23-Jan 131.45 131.45 128.82 129.40 129.54 -0.07 1,061.79 33,777 1.05 20,300 1.02 0.26 10
48 22-Jan 132.00 132.40 128.15 129.49 130.09 -0.60 1,062.53 77,088 2.39 44,549 2.23 0.58 22
49 21-Jan 131.68 131.68 124.90 130.27 128.02 -1.01 1,068.93 227,876 7.07 120,269 6.03 1.54 59
50 20-Jan 135.00 135.50 128.66 131.60 130.69 -2.80 1,079.84 153,418 4.76 90,001 4.51 1.18 44
51 19-Jan 134.00 137.99 133.81 135.39 134.81 0.47 1,110.94 45,180 1.40 29,224 1.46 0.39 14
52 16-Jan 134.00 136.00 133.41 134.76 134.69 0.33 1,105.77 112,145 3.48 64,036 3.21 0.86 32
53 14-Jan 135.76 135.81 133.80 134.32 134.45 -0.56 1,102.16 60,009 1.86 31,566 1.58 0.42 16
54 13-Jan 135.05 136.40 134.70 135.08 135.60 -0.49 1,108.40 34,010 1.06 20,514 1.03 0.28 10
55 12-Jan 135.00 141.35 133.03 135.75 136.31 0.65 1,113.89 165,499 5.13 78,746 3.95 1.07 39
56 09-Jan 136.50 136.53 134.00 134.87 135.17 -1.22 1,106.67 79,676 2.47 53,312 2.67 0.72 26
57 08-Jan 140.72 141.48 136.30 136.53 137.59 -2.98 1,120.29 78,126 2.42 55,885 2.80 0.77 27
58 07-Jan 140.00 141.99 139.50 140.72 140.57 -1.29 1,154.68 49,748 1.54 32,237 1.62 0.45 16
59 06-Jan 139.13 144.49 137.02 142.56 140.77 2.98 1,169.77 173,854 5.39 69,916 3.50 0.98 34
60 05-Jan 141.84 142.05 138.00 138.43 138.88 -2.40 1,135.88 108,435 3.36 81,081 4.06 1.13 40
61 02-Jan 140.03 144.00 140.03 141.84 141.14 1.18 1,163.87 32,235 1.00 20,006 1.00 0.28 10
62 01-Jan 140.00 141.87 139.51 140.19 140.43 -0.11 1,150.33 57,075 1.77 38,767 1.94 0.54 19
63 31-Dec 140.60 141.00 139.90 140.35 140.39 -0.18 1,151.64 59,224 1.84 45,147 2.26 0.63 22
64 30-Dec 144.49 144.49 139.95 140.60 140.94 -1.83 1,153.69 53,334 1.65 31,801 1.59 0.45 16
65 29-Dec 136.43 144.45 133.74 143.22 140.81 4.98 1,175.19 455,083 14.12 173,833 8.71 2.45 86
66 26-Dec 137.75 138.87 136.00 136.43 137.13 -0.46 1,119.47 62,623 1.94 33,038 1.66 0.45 16
67 24-Dec 136.90 138.62 136.75 137.06 137.42 -0.27 1,124.64 36,424 1.13 19,949 1.00 0.27 10

Similar Stocks: APOLLOHOSP    HCG    JLHL    YATHARTH    FORTIS    MAXHEALTH    MEDANTA    ARTEMISMED    GPTHEALTH    INDRAMEDCO    LOTUSEYE    SHALBY    ASTERDM    KIMS    NH    RAINBOW    MAITREYA    NEPHROCARE    UNIHEALTH    AGARWALEYE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com