Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NEPHROCARE, Nephro Care India Limited, INE0SUN01013, Listing: 05-Jul-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 5 High52 Price: 183.0 Mkt_Cap Category: SME
Sector: Healthcare Lot Size: 400 High52 Date: 25-Aug-2025 Bumper: -; Drift%: -
Industry: Healthcare Services Face Value: 10; VWAP21: Low52 Price: 50.05 Barrier: 56.9; Drift%: 2.32
Basic Industry: Hospital Total Equity: 16,486,400 Low52 Date: 30-Mar-2026 SHP: 61.47 / 3.47 / 1.04 / 34.02
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 206.85 / 123.65 Month: 133.85 / 107.5 Week: 78.55 / 65.5 Day: 58.5 / 53.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 55.90 58.50 53.00 58.25 56.21 2.37 96.03 15,600 6.50 11,600 5.80 0.07 21
2 01-Apr 54.05 56.90 54.05 56.90 56.08 9.95 93.81 23,600 9.83 20,400 10.19 0.11 36
3 30-Mar 52.00 54.50 50.05 51.75 51.63 -1.05 85.32 40,000 16.66 31,600 15.79 0.16 56
4 27-Mar 59.00 59.00 51.65 52.30 53.13 -8.81 86.22 111,200 46.31 84,400 42.18 0.45 150
5 25-Mar 56.00 59.00 54.05 57.35 57.77 2.69 94.55 58,800 24.49 50,000 24.99 0.29 89
6 24-Mar 59.15 63.50 52.65 55.85 57.11 -3.96 92.08 99,200 41.32 77,200 38.58 0.44 138
7 23-Mar 63.50 63.50 57.95 58.15 59.27 -8.50 95.87 30,000 12.49 26,400 13.19 0.16 47
8 20-Mar 64.30 65.80 63.50 63.55 64.16 -1.17 104.77 16,000 6.66 10,800 5.40 0.07 19
9 19-Mar 66.00 66.00 64.00 64.30 64.27 -2.72 106.01 27,600 11.50 27,600 13.79 0.18 49
10 18-Mar 68.95 68.95 65.10 66.10 67.15 -1.05 108.98 63,600 26.49 61,600 30.78 0.41 110
11 17-Mar 68.45 68.95 65.00 66.80 66.32 1.60 110.13 19,600 8.16 16,000 8.00 0.11 29
12 16-Mar 67.95 69.00 64.90 65.75 68.00 -3.24 108.40 48,800 20.32 44,400 22.19 0.00 79
13 13-Mar 68.20 71.95 67.40 67.95 69.99 -2.93 112.03 34,400 14.33 33,200 16.59 0.23 59
14 12-Mar 70.20 72.10 70.00 70.00 71.98 -2.78 115.00 33,600 13.99 33,600 16.79 0.24 60
15 11-Mar 70.20 72.50 70.20 72.00 71.56 1.19 118.00 10,400 4.33 8,400 4.20 0.06 15
16 10-Mar 69.80 72.80 66.90 71.15 70.63 6.51 117.30 37,600 15.66 30,800 15.39 0.22 55
17 09-Mar 71.00 71.00 66.50 66.80 69.02 -8.05 110.13 29,600 12.33 26,400 13.19 0.18 47
18 06-Mar 73.70 74.00 70.00 72.65 72.20 -1.29 119.77 12,400 5.16 11,200 5.60 0.08 20
19 05-Mar 73.15 74.40 69.50 73.60 71.60 0.62 121.34 47,600 19.83 41,200 20.59 0.29 73
20 04-Mar 73.05 75.00 72.70 73.15 73.54 0.14 120.60 12,400 5.16 10,800 5.40 0.08 19
21 02-Mar 73.40 75.00 72.10 73.05 73.13 -4.94 120.43 47,200 19.66 43,200 21.59 0.32 77
22 27-Feb 75.00 77.95 73.15 76.85 75.61 5.71 126.70 44,000 18.33 38,000 18.99 0.29 68
23 26-Feb 68.90 73.00 68.45 72.70 70.33 9.49 119.86 92,400 38.48 81,600 40.78 0.57 145
24 25-Feb 68.40 70.00 65.50 66.40 67.49 -3.70 109.47 96,400 40.15 75,200 37.58 0.51 134
25 24-Feb 75.00 75.00 67.25 68.95 69.41 -4.83 113.67 93,200 38.82 87,600 43.78 0.61 156
26 23-Feb 75.50 78.55 71.00 72.45 74.59 -3.59 119.44 50,400 20.99 47,200 23.59 0.35 84
27 20-Feb 78.00 81.00 74.15 75.15 76.06 -5.53 123.90 94,000 39.15 80,000 39.98 0.61 143
28 19-Feb 90.00 90.00 78.10 79.55 81.81 -3.52 131.15 107,600 44.81 100,800 50.37 0.82 180
29 18-Feb 80.00 86.25 70.00 82.45 77.39 3.71 135.93 228,000 94.96 173,200 86.56 1.34 309
30 17-Feb 88.50 90.00 76.00 79.50 79.47 -10.17 131.07 144,400 60.14 93,200 46.58 0.74 166
31 16-Feb 102.75 102.75 87.00 88.50 91.55 -17.79 145.90 156,800 65.31 99,600 49.78 0.91 178
32 13-Feb 112.00 112.00 102.00 107.65 107.66 -4.18 177.48 18,800 7.83 16,400 8.20 0.18 29
33 12-Feb 112.00 116.05 106.10 112.35 111.56 1.17 185.22 10,400 4.33 9,200 4.60 0.10 16
34 11-Feb 104.00 115.25 104.00 111.05 110.32 9.95 183.08 33,200 13.83 20,800 10.39 0.23 37
35 10-Feb 100.00 102.00 98.50 101.00 100.37 3.48 166.00 19,600 8.16 19,200 9.60 0.19 34
36 09-Feb 103.00 103.00 96.55 97.60 98.03 -3.37 160.91 28,000 11.66 24,800 12.39 0.24 44
37 06-Feb 99.00 102.00 99.00 101.00 100.65 2.02 166.00 6,800 2.83 6,400 3.20 0.06 11
38 05-Feb 98.00 100.00 95.00 99.00 97.06 0.35 163.00 5,600 2.33 5,200 2.60 0.05 9
39 04-Feb 98.65 101.50 98.65 98.65 99.90 0.00 162.64 10,800 4.50 10,400 5.20 0.10 19
40 03-Feb 99.70 99.70 98.00 98.65 99.07 2.49 162.64 8,000 3.33 7,600 3.80 0.08 14
41 02-Feb 101.20 102.00 94.50 96.25 96.45 -4.89 158.68 14,800 6.16 14,400 7.20 0.14 26
42 01-Feb 100.50 102.00 100.50 101.20 101.09 1.00 166.84 9,600 4.00 9,600 4.80 0.10 17
43 30-Jan 100.00 102.35 100.00 100.20 100.49 2.24 165.19 4,000 1.67 3,200 1.60 0.03 6
44 29-Jan 97.20 99.00 95.00 98.00 96.73 -3.40 161.00 17,600 7.33 14,000 7.00 0.14 25
45 28-Jan 100.00 103.60 100.00 101.45 102.10 2.27 167.25 2,400 1.00 2,000 1.00 0.02 4
46 27-Jan 101.00 101.00 99.00 99.20 99.95 -1.78 163.55 6,000 2.50 5,600 2.80 0.06 10
47 23-Jan 100.55 103.60 100.00 101.00 101.02 1.10 166.00 13,200 5.50 12,400 6.20 0.13 22
48 22-Jan 101.15 109.00 99.05 99.90 101.60 -5.35 164.70 44,000 18.33 37,200 18.59 0.38 66
49 21-Jan 105.45 109.75 105.45 105.55 107.68 -2.04 174.01 3,600 1.50 3,200 1.60 0.03 6
50 20-Jan 111.00 111.00 106.30 107.75 108.02 -1.33 177.64 4,400 1.83 4,400 2.20 0.05 8
51 19-Jan 114.00 117.00 109.00 109.20 111.10 -5.70 180.03 21,200 8.83 16,400 8.20 0.18 29
52 16-Jan 123.00 123.00 114.40 115.80 118.36 -3.02 190.91 8,400 3.50 6,000 3.00 0.07 11
53 14-Jan 117.65 120.95 116.00 119.40 117.41 6.61 196.85 7,600 3.17 6,800 3.40 0.08 12
54 13-Jan 111.70 117.00 111.70 112.00 115.29 0.27 184.00 16,000 6.66 14,800 7.40 0.17 26
55 12-Jan 111.00 112.00 103.15 111.70 108.59 3.43 184.15 8,400 3.50 6,800 3.40 0.07 12
56 09-Jan 110.85 111.50 108.00 108.00 109.39 -3.05 178.00 6,400 2.67 6,400 3.20 0.07 11
57 08-Jan 113.15 113.15 111.10 111.40 111.93 -1.07 183.66 2,800 1.17 2,400 1.20 0.03 4
58 07-Jan 115.40 115.40 112.60 112.60 114.53 1.95 185.64 14,800 6.16 14,400 7.20 0.16 26
59 06-Jan 106.00 114.00 105.50 110.45 110.91 1.33 182.09 11,600 4.83 10,400 5.20 0.12 19
60 05-Jan 112.25 115.50 109.00 109.00 111.04 -2.94 179.00 7,600 3.17 7,600 3.80 0.08 14
61 02-Jan 113.45 115.00 112.00 112.30 113.07 1.86 185.14 10,800 4.50 10,400 5.20 0.12 19
62 01-Jan 111.00 114.50 110.25 110.25 112.90 -0.23 181.76 5,600 2.33 5,600 2.80 0.06 10
63 31-Dec 109.70 110.90 107.50 110.50 109.40 -0.45 182.17 5,200 2.17 5,200 2.60 0.06 9
64 30-Dec 117.95 117.95 107.60 111.00 110.91 -1.99 182.00 16,000 6.66 14,400 7.20 0.16 26
65 29-Dec 118.45 118.45 113.05 113.25 113.84 -1.09 186.71 3,600 1.50 3,600 1.80 0.04 6
66 26-Dec 114.00 114.50 113.90 114.50 114.15 0.53 188.77 6,800 2.83 6,800 3.40 0.08 12
67 24-Dec 116.10 116.10 113.90 113.90 114.66 -1.85 187.78 6,800 2.83 6,400 3.20 0.07 11

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