Stockint.com

Loading a wholistic market research tool


Research

Stock History for: NIVABUPA, Niva Bupa Health Insurance Company Limited, INE995S01015, Listing: 14-Nov-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 109.34 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 05-Dec-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 10; VWAP21: Low52 Price: 68.54 Barrier: 80.99; Drift%: 0.71
Basic Industry: General Insurance Total Equity: 1,845,055,646 Low52 Date: 07-Apr-2025 SHP: 55.43 / 10.76 / 15.06 / 18.74
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.0 / 69.99 Month: 92.9 / 80.51 Week: 82.23 / 78.8 Day: 83.55 / 81.14 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 83.31 83.55 81.14 81.57 81.86 -2.16 15,050.12 1,251,662 2.12 656,069 1.92 5.37 19
2 26-Aug 83.85 84.10 82.24 83.37 83.06 -0.57 15,382.23 1,154,239 1.96 481,712 1.41 4.00 14
3 25-Aug 85.80 85.80 83.50 83.85 84.13 -1.90 15,470.79 1,175,617 1.99 579,221 1.70 4.87 17
4 22-Aug 85.52 86.99 84.87 85.47 85.82 -0.05 15,769.69 1,589,582 2.70 509,868 1.49 4.38 15
5 21-Aug 87.74 87.97 85.00 85.51 86.58 1.36 15,777.07 4,786,687 8.12 1,180,544 3.46 10.22 34
6 20-Aug 84.70 85.80 83.91 84.36 84.62 0.19 15,564.89 1,506,651 2.56 436,928 1.28 3.70 13
7 19-Aug 86.10 86.24 84.00 84.20 84.54 -2.42 15,535.37 1,885,638 3.20 834,270 2.44 7.05 24
8 18-Aug 84.70 89.91 83.63 86.29 87.48 5.32 15,920.99 15,553,435 26.38 4,366,869 12.79 38.20 126
9 14-Aug 81.75 82.23 81.17 81.93 81.85 0.59 15,116.54 589,553 1.00 341,501 1.00 2.80 10
10 13-Aug 81.18 81.79 80.51 81.45 81.30 0.77 15,027.98 943,087 1.60 598,385 1.75 4.86 17
11 12-Aug 79.86 81.73 79.86 80.83 80.78 1.48 14,913.58 884,523 1.50 386,159 1.13 3.12 11
12 11-Aug 80.07 80.29 78.80 79.65 79.44 -0.43 14,695.87 931,996 1.58 464,079 1.36 3.69 10
13 08-Aug 80.77 81.37 79.67 79.99 80.14 -0.47 14,758.60 1,846,048 3.13 1,291,739 3.78 10.35 28
14 07-Aug 80.99 80.99 79.02 80.37 80.10 -0.27 14,828.71 1,432,058 2.43 675,589 1.98 5.41 14
15 06-Aug 82.44 82.45 80.02 80.59 80.81 -1.37 14,869.30 1,324,595 2.25 584,658 1.71 4.72 12
16 05-Aug 82.00 82.45 81.29 81.71 81.92 -0.35 15,075.95 1,452,024 2.46 748,519 2.19 6.13 16
17 04-Aug 81.90 82.29 81.09 82.00 81.84 0.60 15,129.00 2,139,423 3.63 1,146,769 3.36 9.39 24
18 01-Aug 84.70 84.70 81.10 81.51 82.07 -6.90 15,039.05 7,540,436 12.79 3,730,634 10.92 30.62 80
19 31-Jul 85.00 87.95 84.00 87.55 86.69 2.79 16,153.46 3,738,356 6.34 1,569,787 4.60 13.61 33
20 30-Jul 84.56 85.49 83.59 85.17 84.54 0.96 15,714.34 1,495,761 2.54 599,372 1.76 5.07 13
21 29-Jul 83.47 85.15 82.78 84.36 83.97 1.70 15,564.89 1,560,868 2.65 658,576 1.93 5.53 14
22 28-Jul 83.91 85.21 82.11 82.95 83.48 -1.17 15,304.74 2,266,059 3.84 1,036,799 3.04 8.66 22
23 25-Jul 86.55 86.56 83.60 83.93 84.84 -3.04 15,485.55 1,575,154 2.67 875,797 2.56 7.43 19
24 24-Jul 86.98 87.47 84.75 86.56 86.15 -0.25 15,970.80 2,241,635 3.80 1,051,277 3.08 9.06 22
25 23-Jul 89.00 89.19 86.50 86.78 87.38 -2.36 16,011.39 1,729,850 2.93 741,518 2.17 6.48 16
26 22-Jul 88.99 90.19 87.18 88.88 88.57 0.19 16,398.85 3,012,330 5.11 1,369,966 4.01 12.13 29
27 21-Jul 89.45 89.65 87.66 88.71 88.56 -0.65 16,367.49 1,730,712 2.94 838,779 2.46 7.43 18
28 18-Jul 91.38 91.50 88.94 89.29 90.02 -1.62 16,474.50 1,885,031 3.20 878,396 2.57 7.91 19
29 17-Jul 90.89 92.90 89.40 90.76 91.36 1.02 16,745.73 7,443,962 12.63 2,937,923 8.60 26.84 63
30 16-Jul 89.35 90.47 88.68 89.84 89.57 1.01 16,575.98 3,802,478 6.45 2,058,374 6.03 18.44 44
31 15-Jul 91.10 91.63 88.71 88.94 89.86 -2.26 16,409.92 2,370,396 4.02 1,141,426 3.34 10.26 24
32 14-Jul 89.00 91.25 88.06 91.00 90.47 2.60 16,790.00 5,294,385 8.98 2,517,210 7.37 22.77 54
33 11-Jul 90.09 90.89 88.00 88.69 89.12 -1.74 16,363.80 2,916,590 4.95 1,426,929 4.18 12.72 30
34 10-Jul 89.00 91.34 88.26 90.26 89.91 1.26 16,653.47 9,381,859 15.91 3,813,798 11.17 34.29 81
35 09-Jul 84.10 89.50 83.63 89.14 87.94 6.41 16,446.83 23,283,762 39.49 8,903,641 26.07 78.30 190
36 08-Jul 84.20 84.70 83.55 83.77 84.02 -0.13 15,456.03 2,146,666 3.64 1,274,395 3.73 10.71 27
37 07-Jul 85.00 85.90 83.30 83.88 84.35 -1.38 15,476.33 3,647,994 6.19 1,791,874 5.25 15.11 38
38 04-Jul 82.25 85.77 81.81 85.05 84.45 3.76 15,692.20 11,389,149 19.32 5,056,629 14.81 42.70 108
39 03-Jul 82.20 82.30 81.57 81.97 81.90 -0.32 15,123.92 846,623 1.44 582,534 1.71 4.77 12
40 02-Jul 81.92 82.50 80.91 82.23 81.90 0.38 15,171.89 2,448,112 4.15 1,540,048 4.51 12.61 33
41 01-Jul 82.15 82.50 80.51 81.92 81.40 0.18 15,114.70 2,357,476 4.00 1,106,596 3.24 9.01 24
42 30-Jun 82.30 82.51 81.60 81.77 81.98 -0.06 15,087.02 1,502,583 2.55 892,420 2.61 7.32 19
43 27-Jun 82.20 82.73 80.98 81.82 81.70 -0.20 15,096.25 4,541,034 7.70 2,794,186 8.18 22.83 60
44 26-Jun 82.40 82.40 81.03 81.98 81.83 -0.05 15,125.77 2,208,230 3.75 1,348,689 3.95 11.04 29
45 25-Jun 81.95 82.20 81.48 82.02 81.92 0.44 15,133.15 1,637,882 2.78 878,995 2.57 7.20 19
46 24-Jun 82.27 82.49 81.30 81.66 81.64 -0.11 15,066.72 1,603,778 2.72 777,316 2.28 6.35 17
47 23-Jun 79.80 82.13 79.80 81.75 81.67 0.74 15,083.33 2,430,676 4.12 1,174,173 3.44 9.59 25
48 20-Jun 80.44 81.68 80.01 81.15 81.12 1.39 14,972.63 2,166,621 3.68 931,555 2.73 7.56 20
49 19-Jun 81.40 82.19 79.64 80.04 80.65 -1.21 14,767.83 2,013,335 3.42 928,742 2.72 7.49 20
50 18-Jun 80.49 81.60 79.72 81.02 80.97 1.10 14,948.64 2,286,304 3.88 832,630 2.44 6.74 18
51 17-Jun 82.15 82.36 79.84 80.14 80.72 -2.04 14,786.28 2,553,525 4.33 1,478,329 4.33 11.93 32
52 16-Jun 81.35 82.19 80.16 81.81 81.32 0.49 15,094.40 2,853,579 4.84 1,402,270 4.11 11.40 30
53 13-Jun 80.90 82.11 80.07 81.41 81.29 -0.96 15,020.60 2,334,209 3.96 1,127,609 3.30 9.17 24
54 12-Jun 82.80 83.18 81.89 82.20 82.29 -0.47 15,166.36 2,999,717 5.09 1,596,663 4.68 13.14 34
55 11-Jun 82.87 83.50 82.25 82.59 82.85 -0.48 15,238.31 4,905,650 8.32 3,077,191 9.01 25.49 66
56 10-Jun 83.50 83.78 82.61 82.99 83.03 -0.40 15,312.12 8,518,541 14.45 7,314,827 21.42 60.74 158
57 09-Jun 83.80 83.84 83.06 83.32 83.38 0.42 15,373.00 2,440,605 4.14 1,498,133 4.39 12.49 32
58 06-Jun 82.90 83.79 82.70 82.97 83.09 0.47 15,308.43 4,949,706 8.40 2,634,349 7.71 21.89 57
59 05-Jun 83.60 83.60 81.91 82.58 82.57 -0.47 15,236.47 7,847,633 13.31 5,050,919 14.79 41.71 109
60 04-Jun 83.64 83.70 81.25 82.97 82.60 -0.16 15,308.43 11,196,571 18.99 5,232,746 15.32 43.22 113
61 03-Jun 83.98 85.80 82.84 83.10 84.21 -0.01 15,332.41 17,347,187 29.42 7,875,999 23.06 66.32 170
62 02-Jun 84.50 85.41 81.63 83.11 83.25 -9.95 15,334.26 168,064,549 285.07 84,906,704 248.63 706.85 1,828
63 30-May 92.35 94.00 90.61 92.29 92.38 -0.06 17,028.02 5,961,255 10.11 1,570,670 4.60 14.51 34
64 29-May 88.36 93.28 87.86 92.35 91.72 5.01 17,039.09 13,288,143 22.54 4,634,114 13.57 42.50 100
65 28-May 87.60 88.73 86.72 87.94 87.74 0.98 16,225.42 2,605,436 4.42 910,525 2.67 7.99 20
66 27-May 91.79 92.10 86.23 87.09 88.91 -4.58 16,068.59 6,235,426 10.58 2,638,063 7.72 23.46 57
67 26-May 90.41 94.00 89.60 91.27 91.25 2.11 16,839.82 6,562,611 11.13 1,968,973 5.77 17.97 42

Similar Stocks: ICICIGI    GICRE    NIACL    STARHEALTH    NIVABUPA    GODIGIT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com