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: -; Drift%: -
Basic Industry: General Insurance Total Equity: 1,845,055,646 Low52 Date: 07-Apr-2025 SHP: 55.98 / 8.9 / 9.71 / 25.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 86.0 / 69.99 Month: 95.21 / 79.35 Week: 85.77 / 80.51 Day: 90.89 / 88.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 90.09 90.89 88.00 88.69 89.12 -1.74 16,363.80 2,916,590 7.38 1,426,929 6.86 12.72 30
2 10-Jul 89.00 91.34 88.26 90.26 89.91 1.26 16,653.47 9,381,859 23.74 3,813,798 18.35 34.29 81
3 09-Jul 84.10 89.50 83.63 89.14 87.94 6.41 16,446.83 23,283,762 58.93 8,903,641 42.83 78.30 190
4 08-Jul 84.20 84.70 83.55 83.77 84.02 -0.13 15,456.03 2,146,666 5.43 1,274,395 6.13 10.71 27
5 07-Jul 85.00 85.90 83.30 83.88 84.35 -1.38 15,476.33 3,647,994 9.23 1,791,874 8.62 15.11 38
6 04-Jul 82.25 85.77 81.81 85.05 84.45 3.76 15,692.20 11,389,149 28.82 5,056,629 24.33 42.70 108
7 03-Jul 82.20 82.30 81.57 81.97 81.90 -0.32 15,123.92 846,623 2.14 582,534 2.80 4.77 12
8 02-Jul 81.92 82.50 80.91 82.23 81.90 0.38 15,171.89 2,448,112 6.20 1,540,048 7.41 12.61 33
9 01-Jul 82.15 82.50 80.51 81.92 81.40 0.18 15,114.70 2,357,476 5.97 1,106,596 5.32 9.01 24
10 30-Jun 82.30 82.51 81.60 81.77 81.98 -0.06 15,087.02 1,502,583 3.80 892,420 4.29 7.32 19
11 27-Jun 82.20 82.73 80.98 81.82 81.70 -0.20 15,096.25 4,541,034 11.49 2,794,186 13.44 22.83 60
12 26-Jun 82.40 82.40 81.03 81.98 81.83 -0.05 15,125.77 2,208,230 5.59 1,348,689 6.49 11.04 29
13 25-Jun 81.95 82.20 81.48 82.02 81.92 0.44 15,133.15 1,637,882 4.15 878,995 4.23 7.20 19
14 24-Jun 82.27 82.49 81.30 81.66 81.64 -0.11 15,066.72 1,603,778 4.06 777,316 3.74 6.35 17
15 23-Jun 79.80 82.13 79.80 81.75 81.67 0.74 15,083.33 2,430,676 6.15 1,174,173 5.65 9.59 25
16 20-Jun 80.44 81.68 80.01 81.15 81.12 1.39 14,972.63 2,166,621 5.48 931,555 4.48 7.56 20
17 19-Jun 81.40 82.19 79.64 80.04 80.65 -1.21 14,767.83 2,013,335 5.10 928,742 4.47 7.49 20
18 18-Jun 80.49 81.60 79.72 81.02 80.97 1.10 14,948.64 2,286,304 5.79 832,630 4.01 6.74 18
19 17-Jun 82.15 82.36 79.84 80.14 80.72 -2.04 14,786.28 2,553,525 6.46 1,478,329 7.11 11.93 32
20 16-Jun 81.35 82.19 80.16 81.81 81.32 0.49 15,094.40 2,853,579 7.22 1,402,270 6.75 11.40 30
21 13-Jun 80.90 82.11 80.07 81.41 81.29 -0.96 15,020.60 2,334,209 5.91 1,127,609 5.42 9.17 24
22 12-Jun 82.80 83.18 81.89 82.20 82.29 -0.47 15,166.36 2,999,717 7.59 1,596,663 7.68 13.14 34
23 11-Jun 82.87 83.50 82.25 82.59 82.85 -0.48 15,238.31 4,905,650 12.42 3,077,191 14.80 25.49 66
24 10-Jun 83.50 83.78 82.61 82.99 83.03 -0.40 15,312.12 8,518,541 21.56 7,314,827 35.19 60.74 158
25 09-Jun 83.80 83.84 83.06 83.32 83.38 0.42 15,373.00 2,440,605 6.18 1,498,133 7.21 12.49 32
26 06-Jun 82.90 83.79 82.70 82.97 83.09 0.47 15,308.43 4,949,706 12.53 2,634,349 12.67 21.89 57
27 05-Jun 83.60 83.60 81.91 82.58 82.57 -0.47 15,236.47 7,847,633 19.86 5,050,919 24.30 41.71 109
28 04-Jun 83.64 83.70 81.25 82.97 82.60 -0.16 15,308.43 11,196,571 28.34 5,232,746 25.17 43.22 113
29 03-Jun 83.98 85.80 82.84 83.10 84.21 -0.01 15,332.41 17,347,187 43.90 7,875,999 37.89 66.32 170
30 02-Jun 84.50 85.41 81.63 83.11 83.25 -9.95 15,334.26 168,064,549 425.35 84,906,704 408.45 706.85 1,828
31 30-May 92.35 94.00 90.61 92.29 92.38 -0.06 17,028.02 5,961,255 15.09 1,570,670 7.56 14.51 34
32 29-May 88.36 93.28 87.86 92.35 91.72 5.01 17,039.09 13,288,143 33.63 4,634,114 22.29 42.50 100
33 28-May 87.60 88.73 86.72 87.94 87.74 0.98 16,225.42 2,605,436 6.59 910,525 4.38 7.99 20
34 27-May 91.79 92.10 86.23 87.09 88.91 -4.58 16,068.59 6,235,426 15.78 2,638,063 12.69 23.46 57
35 26-May 90.41 94.00 89.60 91.27 91.25 2.11 16,839.82 6,562,611 16.61 1,968,973 9.47 17.97 42
36 23-May 89.45 91.20 88.00 89.38 89.64 0.95 16,491.11 3,797,007 9.61 1,177,507 5.66 10.56 25
37 22-May 90.05 93.19 87.60 88.54 90.35 -1.21 16,336.12 5,045,827 12.77 1,419,745 6.83 12.83 31
38 21-May 90.91 91.80 89.07 89.62 90.15 -1.51 16,535.39 3,190,428 8.07 1,381,103 6.64 12.45 30
39 20-May 92.00 93.89 90.78 90.99 91.88 -0.18 16,788.16 4,259,241 10.78 1,691,304 8.14 15.54 36
40 19-May 90.00 95.21 89.75 91.15 92.15 0.82 16,817.68 10,966,214 27.75 4,452,130 21.42 41.03 96
41 16-May 84.80 92.60 84.60 90.41 89.10 6.93 16,681.15 15,739,186 39.83 6,844,812 32.93 60.99 147
42 15-May 85.20 85.40 84.03 84.55 84.66 0.05 15,599.95 2,261,660 5.72 1,034,540 4.98 8.76 22
43 14-May 85.10 85.80 83.20 84.51 84.75 -0.39 15,592.57 2,702,500 6.84 988,976 4.76 8.38 21
44 13-May 84.84 85.60 84.55 84.84 85.08 -0.27 15,653.45 2,725,408 6.90 701,465 3.37 5.97 15
45 12-May 89.09 89.80 84.75 85.07 85.75 -1.91 15,695.89 6,443,639 16.31 2,538,187 12.21 21.76 55
46 09-May 85.06 87.49 84.51 86.73 86.00 -0.65 16,002.17 5,887,714 14.90 1,020,387 4.91 8.00 22
47 08-May 87.03 92.90 86.11 87.30 89.89 7.74 16,107.34 75,425,585 190.89 5,479,016 26.36 49.25 118
48 07-May 79.82 81.48 79.35 81.03 80.63 0.37 14,950.49 1,574,722 3.99 473,138 2.28 3.81 10
49 06-May 86.60 87.33 80.00 80.73 83.01 -6.29 14,895.13 2,516,923 6.37 971,532 4.67 8.06 21
50 05-May 83.37 86.58 82.11 86.15 85.20 4.82 15,895.15 3,437,971 8.70 1,277,351 6.14 10.88 28
51 02-May 81.75 84.40 81.34 82.19 82.68 0.74 15,164.51 1,679,606 4.25 550,080 2.65 4.55 12
52 30-Apr 82.10 84.25 80.63 81.59 82.43 0.10 15,053.81 2,257,271 5.71 478,656 2.30 3.95 10
53 29-Apr 82.87 84.65 78.66 81.51 82.78 -1.00 15,039.05 1,942,380 4.92 520,728 2.51 4.31 11
54 28-Apr 84.61 84.61 82.00 82.33 82.98 -2.71 15,190.34 1,789,762 4.53 528,849 2.54 4.39 11
55 25-Apr 88.50 88.85 82.70 84.62 85.03 -4.00 15,612.86 6,789,144 17.18 1,457,387 7.01 12.39 31
56 24-Apr 84.00 89.50 83.73 88.15 87.11 5.23 16,264.17 13,181,864 33.36 2,277,352 10.96 19.84 49
57 23-Apr 79.00 86.46 78.57 83.77 83.74 7.92 15,456.03 36,164,080 91.53 3,804,162 18.30 31.86 82
58 22-Apr 79.00 79.58 77.25 77.62 78.22 -0.47 14,321.32 745,393 1.89 417,861 2.01 3.27 9
59 21-Apr 75.80 78.50 75.80 77.99 77.42 2.89 14,389.59 887,764 2.25 537,697 2.59 4.16 12
60 17-Apr 76.10 76.12 74.71 75.80 75.46 -0.39 13,985.52 646,347 1.64 380,372 1.83 2.87 8
61 16-Apr 74.50 77.10 74.50 76.10 76.22 2.05 14,040.87 1,029,794 2.61 543,837 2.62 4.15 12
62 15-Apr 73.88 74.94 73.58 74.57 74.49 1.02 13,758.58 630,626 1.60 393,880 1.89 2.93 9
63 11-Apr 74.14 75.40 73.55 73.82 74.03 0.39 13,620.20 851,518 2.16 344,139 1.66 2.55 7
64 09-Apr 72.25 74.25 72.25 73.53 73.34 0.71 13,566.69 559,926 1.42 290,411 1.40 2.13 6
65 08-Apr 72.64 74.97 72.14 73.01 72.94 1.78 13,470.75 966,567 2.45 645,813 3.11 4.71 14
66 07-Apr 68.54 72.21 68.54 71.73 71.39 -3.60 13,234.58 1,223,223 3.10 886,191 4.26 6.33 19
67 04-Apr 76.00 76.15 73.80 74.41 74.78 -1.89 13,729.06 395,115 1.00 207,874 1.00 1.55 4

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