| Macro-sector: Healthcare | Band: 20 | High52 Price: 694.4 | Mkt_Cap Category: Small-Cap |
| Sector: Healthcare | Lot Size: 1 | High52 Date: 28-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Healthcare Services | Face Value: 2; VWAP21: 538.24 | Low52 Price: 499.0 | Barrier: 539.05; Drift%: -5.95 |
| Basic Industry: Healthcare Research, Analytics & Technology | Total Equity: 240,139,636 | Low52 Date: 28-Feb-2025 | SHP: 0.0 / 11.3 / 6.95 / 81.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 8 | ||||
| High/Low Price | Quarter: 681.7 / 499.0 | Month: 596.8 / 536.0 | Week: 557.5 / 534.0 | Day: 519.65 / 505.35 | Sis67: 11 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 512.05 | 519.65 | 505.35 | 508.80 | 511.34 | -0.48 | 12,218.30 | 272,747 | 6.88 | 159,146 | 7.47 | 8.14 | 8 |
| 2 | 11-Nov | 519.35 | 519.35 | 507.15 | 511.25 | 512.66 | -1.36 | 12,277.14 | 318,154 | 8.02 | 175,286 | 8.23 | 8.99 | 9 |
| 3 | 10-Nov | 527.95 | 527.95 | 514.00 | 518.30 | 518.33 | -0.92 | 12,446.44 | 372,592 | 9.39 | 169,172 | 7.94 | 8.77 | 9 |
| 4 | 07-Nov | 527.00 | 528.65 | 507.70 | 523.10 | 516.74 | -1.33 | 12,561.70 | 511,121 | 12.88 | 251,068 | 11.79 | 12.97 | 13 |
| 5 | 06-Nov | 539.00 | 539.05 | 526.15 | 530.15 | 530.44 | -1.65 | 12,731.00 | 225,117 | 5.67 | 107,989 | 5.07 | 5.73 | 5 |
| 6 | 04-Nov | 534.05 | 543.70 | 534.05 | 539.05 | 539.31 | 0.51 | 12,944.73 | 153,790 | 3.88 | 75,672 | 3.55 | 4.08 | 4 |
| 7 | 03-Nov | 544.75 | 544.75 | 532.05 | 536.30 | 535.64 | -0.57 | 12,878.69 | 231,121 | 5.83 | 110,654 | 5.20 | 5.93 | 6 |
| 8 | 31-Oct | 555.85 | 556.40 | 534.00 | 539.40 | 539.82 | -2.29 | 12,953.13 | 446,074 | 11.24 | 209,077 | 9.82 | 11.29 | 11 |
| 9 | 30-Oct | 546.00 | 557.50 | 545.05 | 552.05 | 551.85 | 1.20 | 13,256.91 | 398,388 | 10.04 | 200,298 | 9.40 | 11.05 | 10 |
| 10 | 29-Oct | 550.85 | 550.85 | 543.45 | 545.50 | 546.84 | -0.40 | 13,099.62 | 169,349 | 4.27 | 106,678 | 5.01 | 5.83 | 5 |
| 11 | 28-Oct | 541.95 | 552.40 | 540.70 | 547.70 | 548.49 | 0.80 | 13,152.45 | 136,619 | 3.44 | 76,257 | 3.58 | 4.18 | 4 |
| 12 | 27-Oct | 542.80 | 545.00 | 538.10 | 543.35 | 543.44 | 0.59 | 13,047.99 | 283,961 | 7.16 | 206,706 | 9.70 | 11.23 | 10 |
| 13 | 24-Oct | 542.00 | 545.00 | 539.00 | 540.15 | 541.47 | -1.13 | 12,971.14 | 169,697 | 4.28 | 118,621 | 5.57 | 6.42 | 6 |
| 14 | 23-Oct | 554.70 | 555.55 | 544.00 | 546.35 | 547.96 | -1.51 | 13,120.03 | 214,380 | 5.40 | 122,333 | 5.74 | 6.70 | 6 |
| 15 | 21-Oct | 559.65 | 559.65 | 552.50 | 554.70 | 555.54 | -0.38 | 13,320.55 | 39,669 | 1.00 | 21,298 | 1.00 | 1.18 | 1 |
| 16 | 20-Oct | 542.95 | 562.70 | 533.20 | 556.80 | 550.13 | 2.61 | 13,370.97 | 2,918,429 | 73.57 | 2,197,861 | 103.19 | 120.91 | 111 |
| 17 | 17-Oct | 543.90 | 546.60 | 537.90 | 542.65 | 541.79 | 0.52 | 13,031.18 | 234,931 | 5.92 | 136,672 | 6.42 | 7.40 | 7 |
| 18 | 16-Oct | 546.00 | 546.05 | 536.85 | 539.85 | 541.01 | -0.86 | 12,963.94 | 117,976 | 2.97 | 68,053 | 3.20 | 3.68 | 3 |
| 19 | 15-Oct | 537.00 | 545.00 | 531.00 | 544.55 | 542.64 | 2.23 | 13,076.80 | 604,179 | 15.23 | 500,392 | 23.49 | 27.15 | 25 |
| 20 | 14-Oct | 549.90 | 549.90 | 531.00 | 532.65 | 536.74 | -2.86 | 12,791.04 | 234,576 | 5.91 | 123,010 | 5.78 | 6.60 | 6 |
| 21 | 13-Oct | 554.10 | 557.90 | 545.05 | 548.35 | 550.85 | -1.49 | 13,168.06 | 135,508 | 3.42 | 73,616 | 3.46 | 4.06 | 4 |
| 22 | 10-Oct | 551.10 | 557.90 | 549.50 | 556.65 | 555.12 | 0.57 | 13,367.37 | 106,170 | 2.68 | 54,336 | 2.55 | 3.02 | 3 |
| 23 | 09-Oct | 554.90 | 557.00 | 547.00 | 553.50 | 552.24 | 0.57 | 13,291.73 | 184,493 | 4.65 | 89,423 | 4.20 | 4.94 | 5 |
| 24 | 08-Oct | 555.00 | 555.00 | 540.60 | 550.35 | 547.39 | -0.26 | 13,216.08 | 251,518 | 6.34 | 117,539 | 5.52 | 6.43 | 6 |
| 25 | 07-Oct | 570.90 | 572.30 | 550.00 | 551.80 | 558.93 | -3.51 | 13,250.91 | 748,953 | 18.88 | 533,336 | 25.04 | 29.81 | 27 |
| 26 | 06-Oct | 585.75 | 585.75 | 569.00 | 571.90 | 572.55 | -1.35 | 13,733.59 | 519,181 | 13.09 | 404,533 | 18.99 | 23.16 | 20 |
| 27 | 03-Oct | 565.95 | 587.30 | 562.25 | 579.75 | 576.85 | 2.46 | 13,922.10 | 456,133 | 11.50 | 234,630 | 11.02 | 13.53 | 12 |
| 28 | 01-Oct | 562.70 | 567.60 | 559.35 | 565.85 | 564.66 | 0.86 | 13,588.30 | 120,309 | 3.03 | 57,029 | 2.68 | 3.22 | 3 |
| 29 | 30-Sep | 573.00 | 573.00 | 559.00 | 561.00 | 563.03 | -2.09 | 13,471.00 | 140,123 | 3.53 | 86,756 | 4.07 | 4.88 | 4 |
| 30 | 29-Sep | 575.40 | 579.45 | 558.80 | 573.00 | 567.48 | -0.42 | 13,760.00 | 805,826 | 20.31 | 596,868 | 28.02 | 33.87 | 30 |
| 31 | 26-Sep | 567.95 | 579.00 | 558.95 | 575.40 | 569.62 | 0.61 | 13,817.63 | 388,972 | 9.81 | 251,934 | 11.83 | 14.35 | 13 |
| 32 | 25-Sep | 570.00 | 573.80 | 567.00 | 571.90 | 570.36 | -0.08 | 13,733.59 | 175,757 | 4.43 | 112,604 | 5.29 | 6.42 | 6 |
| 33 | 24-Sep | 571.00 | 574.80 | 568.00 | 572.35 | 571.60 | -0.43 | 13,744.39 | 237,175 | 5.98 | 158,593 | 7.45 | 9.07 | 8 |
| 34 | 23-Sep | 575.60 | 579.90 | 571.30 | 574.80 | 574.85 | -0.48 | 13,803.23 | 184,918 | 4.66 | 128,076 | 6.01 | 7.36 | 6 |
| 35 | 22-Sep | 584.00 | 588.70 | 575.70 | 577.60 | 582.00 | -1.53 | 13,870.47 | 219,208 | 5.53 | 118,015 | 5.54 | 6.00 | 6 |
| 36 | 19-Sep | 589.50 | 593.00 | 584.55 | 586.55 | 588.73 | 0.10 | 14,085.39 | 305,110 | 7.69 | 177,831 | 8.35 | 10.47 | 9 |
| 37 | 18-Sep | 589.95 | 591.80 | 584.00 | 585.95 | 587.11 | 0.03 | 14,070.98 | 299,546 | 7.55 | 165,368 | 7.76 | 9.71 | 8 |
| 38 | 17-Sep | 576.40 | 596.80 | 575.05 | 585.80 | 589.01 | 2.25 | 14,067.38 | 1,203,035 | 30.33 | 495,957 | 23.29 | 29.21 | 25 |
| 39 | 16-Sep | 575.70 | 580.00 | 570.35 | 572.90 | 574.24 | -0.03 | 13,757.60 | 425,612 | 10.73 | 294,473 | 13.83 | 16.91 | 15 |
| 40 | 15-Sep | 576.45 | 581.25 | 563.95 | 573.10 | 572.96 | -0.34 | 13,762.40 | 332,910 | 8.39 | 167,692 | 7.87 | 9.61 | 8 |
| 41 | 12-Sep | 570.00 | 576.30 | 563.60 | 575.05 | 571.63 | 1.10 | 13,809.23 | 334,519 | 8.43 | 198,672 | 9.33 | 11.36 | 10 |
| 42 | 11-Sep | 557.60 | 571.00 | 557.55 | 568.80 | 567.50 | 2.01 | 13,659.14 | 331,638 | 8.36 | 188,069 | 8.83 | 10.67 | 9 |
| 43 | 10-Sep | 551.45 | 568.20 | 551.45 | 557.60 | 560.34 | 1.33 | 13,390.19 | 429,855 | 10.84 | 227,988 | 10.70 | 12.78 | 11 |
| 44 | 09-Sep | 556.40 | 559.55 | 548.30 | 550.30 | 553.61 | -0.58 | 13,214.88 | 145,379 | 3.66 | 87,165 | 4.09 | 4.83 | 4 |
| 45 | 08-Sep | 561.90 | 562.15 | 550.50 | 553.50 | 556.16 | -1.41 | 13,291.73 | 229,676 | 5.79 | 136,274 | 6.40 | 7.58 | 7 |
| 46 | 05-Sep | 547.40 | 563.80 | 545.00 | 561.40 | 556.32 | 3.26 | 13,481.44 | 279,429 | 7.04 | 137,067 | 6.44 | 7.63 | 7 |
| 47 | 04-Sep | 559.80 | 560.00 | 540.05 | 543.70 | 547.44 | -1.68 | 13,056.39 | 416,300 | 10.49 | 266,528 | 12.51 | 14.59 | 13 |
| 48 | 03-Sep | 546.40 | 555.65 | 546.40 | 553.00 | 552.33 | 1.28 | 13,279.00 | 203,797 | 5.14 | 114,731 | 5.39 | 6.34 | 6 |
| 49 | 02-Sep | 551.00 | 556.55 | 543.60 | 546.00 | 549.27 | -0.25 | 13,111.00 | 310,322 | 7.82 | 145,090 | 6.81 | 7.97 | 7 |
| 50 | 01-Sep | 543.85 | 549.95 | 536.00 | 547.35 | 544.07 | 0.93 | 13,144.04 | 262,497 | 6.62 | 137,088 | 6.44 | 7.46 | 7 |
| 51 | 29-Aug | 553.60 | 558.55 | 539.75 | 542.30 | 544.69 | -1.97 | 13,022.77 | 284,431 | 7.17 | 166,839 | 7.83 | 9.09 | 8 |
| 52 | 28-Aug | 562.00 | 562.00 | 546.00 | 553.20 | 553.13 | -1.57 | 13,284.52 | 375,822 | 9.47 | 220,960 | 10.37 | 12.22 | 11 |
| 53 | 26-Aug | 568.95 | 568.95 | 558.55 | 562.00 | 562.15 | -1.22 | 13,495.00 | 254,725 | 6.42 | 156,674 | 7.36 | 8.81 | 8 |
| 54 | 25-Aug | 570.00 | 575.80 | 567.25 | 568.95 | 571.50 | -0.62 | 13,662.74 | 162,701 | 4.10 | 93,895 | 4.41 | 5.37 | 5 |
| 55 | 22-Aug | 573.80 | 579.10 | 568.50 | 572.50 | 572.60 | -0.06 | 13,747.99 | 220,025 | 5.55 | 127,601 | 5.99 | 7.31 | 6 |
| 56 | 21-Aug | 578.05 | 591.35 | 571.25 | 572.85 | 579.72 | -1.13 | 13,756.40 | 483,859 | 12.20 | 256,330 | 12.03 | 14.86 | 13 |
| 57 | 20-Aug | 588.50 | 588.80 | 575.20 | 579.40 | 579.21 | -1.72 | 13,913.69 | 261,244 | 6.59 | 134,818 | 6.33 | 7.81 | 7 |
| 58 | 19-Aug | 589.50 | 592.00 | 582.00 | 589.55 | 588.46 | 0.26 | 14,157.43 | 429,898 | 10.84 | 251,665 | 11.82 | 14.81 | 13 |
| 59 | 18-Aug | 579.00 | 593.40 | 574.10 | 588.00 | 587.84 | 2.68 | 14,120.00 | 707,737 | 17.84 | 415,031 | 19.49 | 24.40 | 21 |
| 60 | 14-Aug | 572.20 | 581.10 | 568.85 | 572.65 | 574.72 | 0.08 | 13,751.60 | 377,233 | 9.51 | 161,950 | 7.60 | 9.31 | 8 |
| 61 | 13-Aug | 577.00 | 577.00 | 569.00 | 572.20 | 572.18 | -0.41 | 13,740.79 | 139,646 | 3.52 | 66,849 | 3.14 | 3.82 | 3 |
| 62 | 12-Aug | 570.00 | 576.00 | 568.10 | 574.55 | 573.13 | 0.42 | 13,797.22 | 162,535 | 4.10 | 98,806 | 4.64 | 5.66 | 5 |
| 63 | 11-Aug | 574.70 | 574.70 | 562.10 | 572.15 | 569.68 | 0.19 | 13,739.59 | 555,957 | 14.01 | 431,571 | 20.26 | 24.59 | 20 |
| 64 | 08-Aug | 575.80 | 579.50 | 568.25 | 571.05 | 571.08 | -0.82 | 13,713.17 | 480,540 | 12.11 | 366,248 | 17.20 | 20.92 | 17 |
| 65 | 07-Aug | 568.15 | 578.00 | 564.30 | 575.80 | 573.42 | 0.91 | 13,827.24 | 525,784 | 13.25 | 302,969 | 14.22 | 17.37 | 14 |
| 66 | 06-Aug | 565.00 | 574.40 | 563.00 | 570.60 | 569.20 | 0.38 | 13,702.37 | 412,831 | 10.41 | 188,849 | 8.87 | 10.75 | 9 |
| 67 | 05-Aug | 589.60 | 589.90 | 564.45 | 568.45 | 571.42 | -3.25 | 13,650.74 | 706,887 | 17.82 | 404,920 | 19.01 | 23.14 | 19 |