| Macro-sector: Healthcare | Band: 20 | High52 Price: 736.3 | Mkt_Cap Category: Small-Cap |
| Sector: Healthcare | Lot Size: 1 | High52 Date: 01-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Healthcare Services | Face Value: 2; VWAP21: 575.28 | Low52 Price: 499.0 | Barrier: -; Drift%: - |
| Basic Industry: Healthcare Research, Analytics & Technology | Total Equity: 240,068,024 | Low52 Date: 28-Feb-2025 | SHP: 0.0 / 5.24 / 4.96 / 89.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 681.7 / 499.0 | Month: 622.0 / 529.0 | Week: 582.05 / 562.0 | Day: 579.3 / 562.0 | Sis67: 30 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 569.55 | 579.30 | 562.00 | 563.95 | 565.82 | -1.19 | 13,538.64 | 243,400 | 2.71 | 130,671 | 3.44 | 7.39 | 6 |
| 2 | 10-Jul | 577.95 | 577.95 | 563.85 | 570.75 | 568.26 | -0.59 | 13,701.88 | 385,015 | 4.28 | 200,181 | 5.28 | 11.38 | 9 |
| 3 | 09-Jul | 562.95 | 576.70 | 561.80 | 574.15 | 569.46 | 2.14 | 13,783.51 | 547,691 | 6.09 | 317,549 | 8.37 | 18.08 | 15 |
| 4 | 08-Jul | 570.00 | 570.25 | 560.10 | 562.10 | 564.56 | -1.06 | 13,494.22 | 255,278 | 2.84 | 145,194 | 3.83 | 8.20 | 7 |
| 5 | 07-Jul | 568.10 | 577.70 | 565.00 | 568.15 | 570.20 | 0.11 | 13,639.46 | 287,282 | 3.20 | 166,870 | 4.40 | 9.51 | 8 |
| 6 | 04-Jul | 568.25 | 571.10 | 562.00 | 567.50 | 566.13 | 0.22 | 13,623.86 | 278,797 | 3.10 | 124,376 | 3.28 | 7.04 | 6 |
| 7 | 03-Jul | 570.00 | 574.15 | 565.15 | 566.25 | 569.72 | -0.66 | 13,593.85 | 348,886 | 3.88 | 172,469 | 4.55 | 9.83 | 8 |
| 8 | 02-Jul | 573.05 | 575.00 | 566.00 | 570.00 | 569.93 | -0.93 | 13,683.00 | 269,460 | 3.00 | 154,155 | 4.06 | 8.79 | 7 |
| 9 | 01-Jul | 577.00 | 582.05 | 570.10 | 575.35 | 575.79 | 0.12 | 13,812.31 | 283,971 | 3.16 | 139,579 | 3.68 | 8.04 | 6 |
| 10 | 30-Jun | 569.80 | 578.00 | 566.20 | 574.65 | 570.99 | 1.10 | 13,795.51 | 405,175 | 4.51 | 233,481 | 6.15 | 13.33 | 11 |
| 11 | 27-Jun | 575.05 | 578.65 | 565.00 | 568.40 | 570.40 | -1.09 | 13,645.47 | 627,909 | 6.98 | 314,469 | 8.29 | 17.94 | 15 |
| 12 | 26-Jun | 582.80 | 584.50 | 572.00 | 574.65 | 575.83 | -1.02 | 13,795.51 | 449,756 | 5.00 | 235,519 | 6.21 | 13.56 | 11 |
| 13 | 25-Jun | 577.85 | 583.65 | 575.65 | 580.55 | 580.49 | 0.97 | 13,937.15 | 281,925 | 3.14 | 141,585 | 3.73 | 8.22 | 7 |
| 14 | 24-Jun | 579.95 | 581.90 | 572.85 | 575.00 | 576.90 | 0.44 | 13,803.00 | 302,646 | 3.37 | 129,088 | 3.40 | 7.45 | 6 |
| 15 | 23-Jun | 573.65 | 575.65 | 568.35 | 572.50 | 572.03 | -0.80 | 13,743.89 | 184,885 | 2.06 | 82,108 | 2.16 | 4.70 | 4 |
| 16 | 20-Jun | 574.00 | 579.75 | 567.00 | 577.10 | 574.03 | 0.60 | 13,854.33 | 438,184 | 4.87 | 173,812 | 4.58 | 9.98 | 8 |
| 17 | 19-Jun | 587.30 | 588.70 | 564.30 | 573.65 | 575.63 | -2.17 | 13,771.50 | 846,079 | 9.41 | 455,182 | 12.00 | 26.20 | 21 |
| 18 | 18-Jun | 581.25 | 602.00 | 581.25 | 586.40 | 591.04 | 0.91 | 14,077.59 | 719,342 | 8.00 | 248,936 | 6.56 | 14.71 | 12 |
| 19 | 17-Jun | 592.60 | 595.70 | 580.15 | 581.10 | 587.13 | -2.02 | 13,950.35 | 782,942 | 8.71 | 388,847 | 10.25 | 22.83 | 18 |
| 20 | 16-Jun | 600.00 | 606.00 | 582.55 | 593.05 | 590.72 | -1.03 | 14,237.23 | 774,727 | 8.62 | 329,674 | 8.69 | 19.47 | 15 |
| 21 | 13-Jun | 589.00 | 610.35 | 583.35 | 599.25 | 595.79 | 0.07 | 14,386.08 | 3,179,436 | 35.37 | 2,324,957 | 61.28 | 138.52 | 108 |
| 22 | 12-Jun | 612.25 | 620.20 | 595.45 | 598.85 | 609.75 | -1.31 | 14,376.47 | 2,484,985 | 27.64 | 1,039,527 | 27.40 | 63.39 | 48 |
| 23 | 11-Jun | 585.95 | 617.00 | 581.85 | 606.80 | 598.44 | 4.03 | 14,567.33 | 1,809,150 | 20.12 | 898,209 | 23.67 | 53.75 | 42 |
| 24 | 10-Jun | 593.00 | 594.00 | 581.00 | 583.30 | 584.52 | -1.27 | 14,003.17 | 543,015 | 6.04 | 296,507 | 7.81 | 17.33 | 14 |
| 25 | 09-Jun | 584.00 | 596.70 | 581.20 | 590.80 | 589.26 | 1.58 | 14,183.22 | 669,892 | 7.45 | 310,293 | 8.18 | 18.28 | 14 |
| 26 | 06-Jun | 593.75 | 594.80 | 577.00 | 581.60 | 583.70 | -2.37 | 13,962.36 | 1,771,364 | 19.70 | 1,015,539 | 26.77 | 59.28 | 47 |
| 27 | 05-Jun | 606.00 | 614.00 | 591.00 | 595.70 | 605.27 | 0.90 | 14,300.85 | 4,335,813 | 48.23 | 1,692,704 | 44.61 | 102.45 | 79 |
| 28 | 04-Jun | 599.00 | 600.00 | 585.65 | 590.40 | 591.51 | -4.73 | 14,173.62 | 40,779,715 | 453.60 | 26,907,379 | 709.17 | 1,591.60 | 1,249 |
| 29 | 03-Jun | 609.00 | 632.90 | 607.40 | 619.70 | 623.51 | 2.36 | 14,877.02 | 876,729 | 9.75 | 327,574 | 8.63 | 20.42 | 15 |
| 30 | 02-Jun | 599.80 | 611.35 | 590.45 | 605.40 | 600.72 | 0.81 | 14,533.72 | 154,924 | 1.72 | 87,440 | 2.30 | 5.25 | 4 |
| 31 | 30-May | 588.50 | 606.60 | 588.50 | 600.55 | 600.29 | 1.75 | 14,417.29 | 462,644 | 5.15 | 295,831 | 7.80 | 17.76 | 14 |
| 32 | 29-May | 587.20 | 593.00 | 581.00 | 590.25 | 588.10 | 0.43 | 14,170.02 | 91,841 | 1.02 | 37,941 | 1.00 | 2.23 | 2 |
| 33 | 28-May | 604.35 | 604.90 | 585.65 | 587.70 | 594.74 | -2.76 | 14,108.80 | 120,618 | 1.34 | 72,242 | 1.90 | 4.30 | 3 |
| 34 | 27-May | 613.00 | 613.80 | 601.45 | 604.35 | 607.44 | -0.79 | 14,508.51 | 89,902 | 1.00 | 52,825 | 1.39 | 3.21 | 2 |
| 35 | 26-May | 604.80 | 615.00 | 599.85 | 609.15 | 607.97 | 1.51 | 14,623.74 | 98,498 | 1.10 | 49,501 | 1.30 | 3.01 | 2 |
| 36 | 23-May | 608.85 | 609.90 | 596.30 | 600.10 | 601.60 | -0.97 | 14,406.48 | 160,767 | 1.79 | 112,028 | 2.95 | 6.74 | 5 |
| 37 | 22-May | 599.80 | 608.20 | 598.35 | 605.95 | 604.79 | 0.92 | 14,546.92 | 94,814 | 1.05 | 55,320 | 1.46 | 3.35 | 3 |
| 38 | 21-May | 595.00 | 605.80 | 591.35 | 600.40 | 599.50 | 0.69 | 14,413.68 | 209,632 | 2.33 | 127,468 | 3.36 | 7.64 | 6 |
| 39 | 20-May | 605.25 | 610.80 | 594.00 | 596.30 | 599.99 | -0.51 | 14,315.26 | 135,955 | 1.51 | 69,575 | 1.83 | 4.17 | 3 |
| 40 | 19-May | 612.15 | 618.40 | 596.15 | 599.35 | 608.36 | -2.09 | 14,388.48 | 246,517 | 2.74 | 127,808 | 3.37 | 7.78 | 6 |
| 41 | 16-May | 615.00 | 622.00 | 602.00 | 612.15 | 612.38 | 0.39 | 14,695.76 | 378,126 | 4.21 | 145,678 | 3.84 | 8.92 | 7 |
| 42 | 15-May | 575.00 | 618.00 | 571.75 | 609.75 | 599.65 | 6.39 | 14,638.15 | 647,071 | 7.20 | 253,808 | 6.69 | 15.22 | 12 |
| 43 | 14-May | 572.80 | 576.35 | 566.05 | 573.15 | 571.33 | 0.24 | 13,759.50 | 176,622 | 1.96 | 90,853 | 2.39 | 5.19 | 4 |
| 44 | 13-May | 570.00 | 574.00 | 565.65 | 571.75 | 570.55 | 0.66 | 13,725.89 | 150,188 | 1.67 | 88,187 | 2.32 | 5.03 | 4 |
| 45 | 12-May | 566.00 | 571.00 | 553.55 | 568.00 | 564.80 | 2.64 | 13,635.00 | 267,917 | 2.98 | 118,763 | 3.13 | 6.71 | 5 |
| 46 | 09-May | 531.90 | 555.00 | 531.90 | 553.40 | 546.32 | 1.33 | 13,285.36 | 140,107 | 1.56 | 63,006 | 1.66 | 3.44 | 3 |
| 47 | 08-May | 551.10 | 566.15 | 542.00 | 546.15 | 554.35 | -1.40 | 13,111.32 | 163,725 | 1.82 | 78,607 | 2.07 | 4.36 | 4 |
| 48 | 07-May | 541.00 | 556.00 | 538.20 | 553.90 | 546.38 | 1.71 | 13,297.37 | 163,798 | 1.82 | 56,691 | 1.49 | 3.10 | 3 |
| 49 | 06-May | 559.00 | 562.10 | 538.30 | 544.60 | 548.39 | -2.32 | 13,074.10 | 164,089 | 1.83 | 84,205 | 2.22 | 4.62 | 4 |
| 50 | 05-May | 543.95 | 560.00 | 536.35 | 557.55 | 549.87 | 4.84 | 13,384.99 | 325,783 | 3.62 | 170,659 | 4.50 | 9.38 | 8 |
| 51 | 02-May | 556.00 | 556.00 | 529.00 | 531.80 | 535.78 | -2.91 | 12,766.82 | 410,569 | 4.57 | 232,890 | 6.14 | 12.48 | 11 |
| 52 | 30-Apr | 560.40 | 569.00 | 545.25 | 547.75 | 555.02 | -1.85 | 13,149.73 | 366,738 | 4.08 | 197,697 | 5.21 | 10.97 | 9 |
| 53 | 29-Apr | 578.00 | 584.85 | 554.50 | 558.10 | 567.52 | -2.34 | 13,398.20 | 423,106 | 4.71 | 197,008 | 5.19 | 11.18 | 9 |
| 54 | 28-Apr | 567.00 | 574.00 | 559.00 | 571.50 | 568.07 | 0.72 | 13,719.89 | 148,735 | 1.65 | 80,970 | 2.13 | 4.60 | 4 |
| 55 | 25-Apr | 575.95 | 576.55 | 556.70 | 567.40 | 565.46 | -0.82 | 13,621.46 | 237,144 | 2.64 | 125,773 | 3.31 | 7.11 | 6 |
| 56 | 24-Apr | 576.30 | 585.50 | 570.95 | 572.10 | 576.18 | -0.73 | 13,734.29 | 230,935 | 2.57 | 129,320 | 3.41 | 7.45 | 6 |
| 57 | 23-Apr | 579.90 | 585.95 | 569.60 | 576.30 | 574.94 | 0.38 | 13,835.12 | 222,072 | 2.47 | 109,932 | 2.90 | 6.32 | 5 |
| 58 | 22-Apr | 568.00 | 587.95 | 567.00 | 574.10 | 575.36 | 1.14 | 13,782.31 | 333,653 | 3.71 | 173,437 | 4.57 | 9.98 | 8 |
| 59 | 21-Apr | 572.05 | 577.50 | 561.35 | 567.65 | 568.72 | -0.44 | 13,627.46 | 153,945 | 1.71 | 69,437 | 1.83 | 3.95 | 3 |
| 60 | 17-Apr | 570.10 | 578.95 | 567.35 | 570.15 | 570.00 | -0.82 | 13,687.48 | 206,879 | 2.30 | 122,426 | 3.23 | 6.00 | 6 |
| 61 | 16-Apr | 579.85 | 585.60 | 567.00 | 574.85 | 574.00 | -0.86 | 13,800.31 | 266,017 | 2.96 | 148,722 | 3.92 | 8.00 | 7 |
| 62 | 15-Apr | 580.00 | 585.95 | 573.95 | 579.85 | 579.96 | 1.50 | 13,920.34 | 242,412 | 2.70 | 138,864 | 3.66 | 8.05 | 6 |
| 63 | 11-Apr | 562.00 | 577.00 | 556.95 | 571.30 | 567.49 | 3.30 | 13,715.09 | 250,161 | 2.78 | 123,402 | 3.25 | 7.00 | 6 |
| 64 | 09-Apr | 545.00 | 562.45 | 534.80 | 553.05 | 551.01 | 0.44 | 13,276.96 | 334,371 | 3.72 | 106,935 | 2.82 | 5.89 | 5 |
| 65 | 08-Apr | 548.95 | 551.95 | 537.05 | 550.60 | 545.04 | 3.32 | 13,218.15 | 196,140 | 2.18 | 95,064 | 2.51 | 5.18 | 4 |
| 66 | 07-Apr | 505.00 | 550.20 | 505.00 | 532.90 | 534.35 | -4.06 | 12,793.22 | 516,804 | 5.75 | 245,534 | 6.47 | 13.12 | 11 |
| 67 | 04-Apr | 573.70 | 575.45 | 552.00 | 555.45 | 563.10 | -3.28 | 13,334.58 | 316,780 | 3.52 | 150,412 | 3.96 | 8.47 | 7 |