| 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: 575.15; Drift%: -3.97 |
| Industry: Healthcare Services | Face Value: 2; VWAP21: 569.67 | 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 / 10.04 / 7.2 / 82.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 681.7 / 499.0 | Month: 586.0 / 534.2 | Week: 581.1 / 562.1 | Day: 562.0 / 546.0 | Sis67: 34 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 562.00 | 562.00 | 546.00 | 553.20 | 553.13 | -1.57 | 13,280.56 | 375,822 | 4.18 | 220,960 | 5.82 | 12.22 | 11 |
| 2 | 26-Aug | 568.95 | 568.95 | 558.55 | 562.00 | 562.15 | -1.22 | 13,491.00 | 254,725 | 2.83 | 156,674 | 4.13 | 8.81 | 8 |
| 3 | 25-Aug | 570.00 | 575.80 | 567.25 | 568.95 | 571.50 | -0.62 | 13,658.67 | 162,701 | 1.81 | 93,895 | 2.47 | 5.37 | 5 |
| 4 | 22-Aug | 573.80 | 579.10 | 568.50 | 572.50 | 572.60 | -0.06 | 13,743.89 | 220,025 | 2.45 | 127,601 | 3.36 | 7.31 | 6 |
| 5 | 21-Aug | 578.05 | 591.35 | 571.25 | 572.85 | 579.72 | -1.13 | 13,752.30 | 483,859 | 5.38 | 256,330 | 6.76 | 14.86 | 13 |
| 6 | 20-Aug | 588.50 | 588.80 | 575.20 | 579.40 | 579.21 | -1.72 | 13,909.54 | 261,244 | 2.91 | 134,818 | 3.55 | 7.81 | 7 |
| 7 | 19-Aug | 589.50 | 592.00 | 582.00 | 589.55 | 588.46 | 0.26 | 14,153.21 | 429,898 | 4.78 | 251,665 | 6.63 | 14.81 | 13 |
| 8 | 18-Aug | 579.00 | 593.40 | 574.10 | 588.00 | 587.84 | 2.68 | 14,115.00 | 707,737 | 7.87 | 415,031 | 10.94 | 24.40 | 21 |
| 9 | 14-Aug | 572.20 | 581.10 | 568.85 | 572.65 | 574.72 | 0.08 | 13,747.50 | 377,233 | 4.20 | 161,950 | 4.27 | 9.31 | 8 |
| 10 | 13-Aug | 577.00 | 577.00 | 569.00 | 572.20 | 572.18 | -0.41 | 13,736.69 | 139,646 | 1.55 | 66,849 | 1.76 | 3.82 | 3 |
| 11 | 12-Aug | 570.00 | 576.00 | 568.10 | 574.55 | 573.13 | 0.42 | 13,793.11 | 162,535 | 1.81 | 98,806 | 2.60 | 5.66 | 5 |
| 12 | 11-Aug | 574.70 | 574.70 | 562.10 | 572.15 | 569.68 | 0.19 | 13,735.49 | 555,957 | 6.18 | 431,571 | 11.37 | 24.59 | 20 |
| 13 | 08-Aug | 575.80 | 579.50 | 568.25 | 571.05 | 571.08 | -0.82 | 13,709.08 | 480,540 | 5.35 | 366,248 | 9.65 | 20.92 | 17 |
| 14 | 07-Aug | 568.15 | 578.00 | 564.30 | 575.80 | 573.42 | 0.91 | 13,823.12 | 525,784 | 5.85 | 302,969 | 7.99 | 17.37 | 14 |
| 15 | 06-Aug | 565.00 | 574.40 | 563.00 | 570.60 | 569.20 | 0.38 | 13,698.28 | 412,831 | 4.59 | 188,849 | 4.98 | 10.75 | 9 |
| 16 | 05-Aug | 589.60 | 589.90 | 564.45 | 568.45 | 571.42 | -3.25 | 13,646.67 | 706,887 | 7.86 | 404,920 | 10.67 | 23.14 | 19 |
| 17 | 04-Aug | 581.00 | 589.00 | 575.15 | 587.55 | 582.76 | 1.78 | 14,105.20 | 954,502 | 10.62 | 403,391 | 10.63 | 23.51 | 19 |
| 18 | 01-Aug | 562.95 | 584.70 | 557.05 | 577.30 | 575.20 | 6.32 | 13,859.13 | 5,474,762 | 60.90 | 1,290,549 | 34.01 | 74.23 | 60 |
| 19 | 31-Jul | 540.00 | 549.25 | 534.20 | 543.00 | 541.60 | -0.63 | 13,035.00 | 898,519 | 9.99 | 727,644 | 19.18 | 39.41 | 34 |
| 20 | 30-Jul | 550.00 | 555.95 | 543.60 | 546.45 | 547.02 | -0.44 | 13,118.52 | 395,241 | 4.40 | 280,287 | 7.39 | 15.33 | 13 |
| 21 | 29-Jul | 549.40 | 551.20 | 543.30 | 548.85 | 547.14 | 0.22 | 13,176.13 | 277,020 | 3.08 | 152,253 | 4.01 | 8.33 | 7 |
| 22 | 28-Jul | 556.05 | 560.35 | 546.00 | 547.65 | 552.77 | -1.48 | 13,147.33 | 272,275 | 3.03 | 143,942 | 3.79 | 7.96 | 7 |
| 23 | 25-Jul | 556.80 | 563.60 | 549.00 | 555.85 | 554.46 | -0.14 | 13,344.18 | 368,688 | 4.10 | 206,298 | 5.44 | 11.44 | 10 |
| 24 | 24-Jul | 561.00 | 565.35 | 554.10 | 556.65 | 558.05 | -0.41 | 13,363.39 | 618,504 | 6.88 | 348,025 | 9.17 | 19.42 | 16 |
| 25 | 23-Jul | 553.40 | 561.65 | 550.45 | 558.95 | 556.56 | 1.55 | 13,418.60 | 284,072 | 3.16 | 149,423 | 3.94 | 8.32 | 7 |
| 26 | 22-Jul | 563.00 | 564.00 | 549.10 | 550.40 | 553.34 | -1.97 | 13,213.34 | 467,800 | 5.20 | 293,824 | 7.74 | 16.26 | 14 |
| 27 | 21-Jul | 576.90 | 576.90 | 560.00 | 561.45 | 563.97 | -2.42 | 13,478.62 | 360,440 | 4.01 | 192,411 | 5.07 | 10.85 | 9 |
| 28 | 18-Jul | 578.40 | 580.30 | 568.55 | 575.40 | 574.96 | -0.16 | 13,813.51 | 196,259 | 2.18 | 101,113 | 2.66 | 5.81 | 5 |
| 29 | 17-Jul | 581.40 | 585.80 | 573.05 | 576.30 | 578.72 | -0.85 | 13,835.12 | 304,738 | 3.39 | 145,784 | 3.84 | 8.44 | 7 |
| 30 | 16-Jul | 579.00 | 584.95 | 571.55 | 581.25 | 579.22 | 0.73 | 13,953.95 | 441,677 | 4.91 | 215,895 | 5.69 | 12.51 | 10 |
| 31 | 15-Jul | 565.00 | 586.00 | 563.50 | 577.05 | 576.37 | 2.36 | 13,853.13 | 803,768 | 8.94 | 404,994 | 10.67 | 23.34 | 19 |
| 32 | 14-Jul | 566.50 | 567.95 | 556.60 | 563.75 | 562.70 | -0.04 | 13,533.83 | 189,402 | 2.11 | 107,147 | 2.82 | 6.03 | 5 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |