Stockint.com

Loading a wholistic market research tool


Stock History for: HCG, Healthcare Global Enterprises Limited, INE075I01017, Listing: 30-Mar-2016

Macro-sector: Healthcare Band: 20 High52 Price: 701.1 Mkt_Cap Category: Micro-Cap
Sector: Healthcare Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: 610.0; Drift%: 9.38
Industry: Healthcare Services Face Value: 10; VWAP21: 644.86 Low52 Price: 379.05 Barrier: -; Drift%: -
Basic Industry: Hospital Total Equity: 139,415,370 Low52 Date: 29-Aug-2024 SHP: 62.46 / 2.16 / 13.22 / 22.17
Q M W D
Trend Indicator
SiS14: 46
High/Low Price Quarter: 567.7 / 468.0 Month: 626.45 / 531.35 Week: 686.3 / 610.0 Day: 691.0 / 670.3 Sis67: 63
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 689.30 691.00 670.30 673.15 676.40 -1.90 9,384.75 108,225 1.65 58,730 1.95 3.97 19
2 26-Aug 686.00 695.00 673.35 686.20 686.23 0.93 9,566.68 281,507 4.30 149,466 4.96 10.26 48
3 25-Aug 679.95 687.40 673.70 679.85 680.68 0.32 9,478.15 131,371 2.01 64,839 2.15 4.41 21
4 22-Aug 678.05 682.00 667.30 677.70 674.68 -0.05 9,448.18 76,902 1.18 30,163 1.00 2.04 10
5 21-Aug 682.00 690.75 674.65 678.05 683.65 -0.63 9,453.06 205,527 3.14 115,760 3.84 7.91 37
6 20-Aug 669.85 701.10 658.20 682.35 689.36 2.34 9,513.01 549,088 8.39 298,918 9.91 20.61 97
7 19-Aug 665.00 671.90 657.45 666.75 663.62 -0.25 9,295.52 89,977 1.38 40,235 1.33 2.67 13
8 18-Aug 661.00 674.70 643.65 668.45 661.30 1.11 9,319.22 357,469 5.46 186,728 6.19 12.35 60
9 14-Aug 681.00 686.30 656.00 661.10 670.22 -2.97 9,216.75 129,227 1.98 55,935 1.85 3.75 18
10 13-Aug 673.00 682.90 663.15 681.35 674.30 1.49 9,499.07 197,314 3.02 100,590 3.33 6.78 33
11 12-Aug 665.00 674.90 643.75 671.35 659.49 3.04 9,359.65 329,261 5.03 132,133 4.38 8.71 43
12 11-Aug 618.00 663.80 610.00 651.55 644.60 5.57 9,083.61 692,437 10.58 304,879 10.11 19.65 158
13 08-Aug 610.40 622.00 601.10 617.15 615.10 0.73 8,604.02 171,433 2.62 110,776 3.67 6.81 57
14 07-Aug 609.95 614.85 600.10 612.65 608.58 0.23 8,541.28 109,758 1.68 67,703 2.24 4.12 35
15 06-Aug 614.10 615.00 603.60 611.25 609.12 -0.74 8,521.76 113,064 1.73 72,624 2.41 4.42 38
16 05-Aug 611.25 621.00 597.55 615.80 609.45 0.74 8,585.20 167,259 2.56 73,532 2.44 4.48 38
17 04-Aug 599.05 622.00 583.05 611.25 607.16 -0.13 8,521.76 303,703 4.64 124,996 4.14 7.59 65
18 01-Aug 622.05 637.65 603.10 612.05 619.53 -1.61 8,532.92 415,547 6.35 161,662 5.36 10.02 84
19 31-Jul 617.00 626.45 595.00 622.05 621.23 0.61 8,672.33 259,567 3.97 150,335 4.98 9.34 78
20 30-Jul 588.00 624.80 587.55 618.25 605.79 5.33 8,619.36 461,125 7.05 250,766 8.31 15.19 130
21 29-Jul 566.00 588.55 561.10 586.95 581.58 3.66 8,182.99 247,435 3.78 171,853 5.70 9.99 89
22 28-Jul 572.70 579.00 559.15 566.20 569.39 -0.67 7,893.70 142,648 2.18 74,464 2.47 4.24 39
23 25-Jul 563.70 572.00 557.50 570.00 565.96 1.53 7,946.00 86,453 1.32 59,063 1.96 3.34 31
24 24-Jul 571.95 571.95 559.00 561.40 563.20 -1.49 7,826.78 67,648 1.03 42,296 1.40 2.38 22
25 23-Jul 564.05 571.60 555.10 569.90 567.90 1.04 7,945.28 114,972 1.76 82,734 2.74 4.70 43
26 22-Jul 566.70 573.05 559.90 564.05 564.63 -0.65 7,863.72 81,178 1.24 42,289 1.40 2.39 22
27 21-Jul 576.85 576.85 566.10 567.75 568.63 -1.58 7,915.31 65,420 1.00 33,210 1.10 1.89 17
28 18-Jul 577.00 587.50 561.20 576.85 575.09 0.28 8,042.18 303,542 4.64 136,589 4.53 7.86 71
29 17-Jul 574.60 577.80 569.10 575.25 573.45 0.37 8,019.87 75,563 1.16 40,198 1.33 2.31 21
30 16-Jul 570.00 587.95 565.30 573.15 576.54 0.56 7,990.59 211,977 3.24 114,247 3.79 6.59 59
31 15-Jul 549.40 577.00 549.05 569.95 565.66 4.32 7,945.98 228,367 3.49 137,423 4.56 7.77 71
32 14-Jul 560.80 561.45 543.55 546.35 549.74 -2.28 7,616.96 112,115 1.71 65,053 2.16 3.58 34
33 11-Jul 553.10 562.60 547.95 559.10 554.89 0.45 7,794.71 96,690 1.48 44,243 1.47 2.45 23
34 10-Jul 551.30 561.00 550.05 556.60 556.39 1.22 7,759.86 114,045 1.74 69,906 2.32 3.89 36
35 09-Jul 553.85 559.70 548.55 549.90 551.79 -0.98 7,666.45 86,061 1.32 46,494 1.54 2.57 24
36 08-Jul 562.10 564.25 553.00 555.35 557.31 -0.88 7,742.43 101,833 1.56 57,204 1.90 3.19 30
37 07-Jul 566.30 569.35 555.45 560.30 560.53 -1.06 7,811.44 106,416 1.63 50,954 1.69 2.86 26
38 04-Jul 547.40 575.00 544.25 566.30 565.57 3.45 7,895.09 666,851 10.19 271,120 8.99 15.33 140
39 03-Jul 531.35 549.50 531.35 547.40 538.43 2.38 7,631.60 302,428 4.62 210,864 6.99 11.35 109
40 02-Jul 539.00 540.65 532.00 534.70 535.42 -0.68 7,454.54 133,694 2.04 78,165 2.59 4.19 40
41 01-Jul 550.60 557.50 535.55 538.35 541.08 -2.22 7,505.43 553,730 8.46 428,217 14.20 23.17 222
42 30-Jun 548.50 558.10 544.10 550.60 550.09 1.06 7,676.21 371,364 5.68 286,623 9.50 15.77 148
43 27-Jun 549.40 550.20 541.10 544.80 544.48 -0.43 7,595.35 173,116 2.65 93,026 3.08 5.07 48
44 26-Jun 540.00 551.85 538.00 547.15 547.53 1.24 7,628.11 167,206 2.56 87,740 2.91 4.80 45
45 25-Jun 531.95 545.05 531.95 540.45 539.42 1.22 7,534.70 398,389 6.09 310,959 10.31 16.77 161
46 24-Jun 534.00 537.95 529.05 533.95 534.02 0.99 7,444.08 133,062 2.03 61,947 2.05 3.31 32
47 23-Jun 529.05 544.20 520.10 528.70 531.65 -1.22 7,370.89 351,026 5.37 172,026 5.70 9.15 89
48 20-Jun 536.00 542.00 523.10 535.25 535.12 -0.03 7,462.21 178,413 2.73 85,893 2.85 4.60 44
49 19-Jun 539.00 542.50 532.45 535.40 535.41 -0.70 7,464.30 207,283 3.17 161,949 5.37 8.67 84
50 18-Jun 539.10 541.45 535.00 539.20 537.89 -0.53 7,517.28 224,347 3.43 131,680 4.37 7.08 68
51 17-Jun 551.25 551.25 540.05 542.10 544.41 -1.38 7,557.71 83,283 1.27 45,816 1.52 2.49 24
52 16-Jun 549.00 551.85 542.10 549.70 546.85 0.37 7,663.66 76,497 1.17 39,534 1.31 2.16 20
53 13-Jun 536.00 551.85 536.00 547.65 545.16 0.49 7,635.08 109,948 1.68 56,559 1.88 3.08 29
54 12-Jun 548.65 550.20 538.00 545.00 544.18 -0.66 7,598.00 180,376 2.76 103,744 3.44 5.65 54
55 11-Jun 548.95 554.65 545.30 548.60 549.23 0.53 7,648.33 130,040 1.99 64,895 2.15 3.56 34
56 10-Jun 554.40 557.25 542.30 545.70 548.53 -1.56 7,607.90 234,244 3.58 123,496 4.09 6.77 64
57 09-Jun 558.80 558.85 550.85 554.35 555.05 0.33 7,728.49 112,860 1.73 56,695 1.88 3.15 29
58 06-Jun 547.10 554.95 546.90 552.50 551.90 0.35 7,702.70 172,535 2.64 51,742 1.72 2.86 27
59 05-Jun 552.95 560.90 549.00 550.60 555.90 -0.42 7,676.21 194,150 2.97 94,993 3.15 5.28 49
60 04-Jun 545.00 555.00 544.90 552.95 547.98 1.46 7,708.97 448,322 6.85 388,344 12.87 21.28 201
61 03-Jun 545.15 551.50 542.00 545.00 547.35 -0.73 7,598.00 194,731 2.98 108,921 3.61 5.96 56
62 02-Jun 556.95 557.85 540.75 549.00 550.36 1.22 7,653.00 266,496 4.07 147,010 4.87 8.09 76
63 30-May 540.20 552.50 540.00 542.40 544.78 0.56 7,561.89 167,870 2.57 88,153 2.92 4.80 46
64 29-May 551.90 559.05 536.35 539.40 545.75 -2.09 7,520.07 422,620 6.46 204,562 6.78 11.16 106
65 28-May 537.80 554.15 537.00 550.90 544.96 3.20 7,680.39 295,193 4.51 156,863 5.20 8.55 81
66 27-May 562.80 562.80 526.10 533.80 543.52 -4.70 7,441.99 687,301 10.51 371,196 12.31 20.18 192
67 26-May 593.95 594.35 554.60 560.10 569.99 -5.81 7,808.65 665,582 10.17 344,429 11.42 19.63 178

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