Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 69.21 Barrier: -; Drift%: -
Basic Industry: General Insurance Total Equity: 1,827,026,398 Low52 Date: 18-Nov-2024 SHP: 55.98 / 8.85 / 9.82 / 25.36
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 86.0 / 69.99 Month: 80.89 / 69.99 Week: 80.89 / 71.2 Day: 76.39 / 75.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 76.00 76.15 73.80 74.41 74.78 -1.89 13,594.90 395,115 1.37 207,874 1.32 1.55 0.04
2 03-Apr 75.00 76.39 75.00 75.84 75.90 -0.88 13,856.17 289,266 1.00 157,458 1.00 1.20 0.03
3 02-Apr 76.01 78.30 74.05 76.51 76.13 0.78 13,978.58 624,536 2.16 197,022 1.25 1.50 0.04
4 01-Apr 77.79 77.79 75.62 75.92 76.52 -2.77 13,870.78 484,067 1.67 214,892 1.36 1.64 0.05
5 28-Mar 76.61 80.89 76.00 78.08 78.22 1.85 14,265.42 1,757,580 6.08 692,725 4.40 5.42 0.15
6 27-Mar 71.59 77.88 71.20 76.66 75.19 7.19 14,005.98 2,125,609 7.35 1,187,554 7.54 8.93 0.26
7 26-Mar 72.45 72.48 71.20 71.52 71.73 -0.76 13,066.89 355,117 1.23 191,023 1.21 1.37 0.04
8 25-Mar 74.53 74.70 71.88 72.07 73.06 -2.88 13,167.38 638,005 2.21 357,051 2.27 2.61 0.08
9 24-Mar 74.05 75.99 73.90 74.21 74.72 -0.52 13,558.36 1,026,173 3.55 440,538 2.80 3.29 0.10
10 21-Mar 75.40 76.40 74.25 74.60 75.13 -0.48 13,629.62 855,693 2.96 336,362 2.14 2.53 0.07
11 20-Mar 73.00 76.50 71.94 74.96 74.15 3.72 13,695.39 1,363,935 4.72 586,098 3.72 4.35 0.13
12 19-Mar 71.84 72.75 71.84 72.27 72.21 1.13 13,203.92 720,120 2.49 415,430 2.64 3.00 0.09
13 18-Mar 70.30 72.22 70.30 71.46 71.38 0.88 13,055.93 639,348 2.21 391,392 2.49 2.79 0.08
14 17-Mar 71.04 72.30 70.50 70.84 71.20 -0.56 12,942.66 364,151 1.26 216,160 1.37 1.54 0.05
15 13-Mar 72.49 72.49 71.01 71.24 71.56 -1.07 13,015.74 331,198 1.14 183,844 1.17 1.32 0.04
16 12-Mar 71.94 72.25 71.15 72.01 71.95 1.32 13,156.42 824,591 2.85 647,883 4.11 4.66 0.14
17 11-Mar 70.80 72.00 69.99 71.07 71.00 -0.22 12,984.68 699,235 2.42 475,317 3.02 3.00 0.10
18 10-Mar 73.44 73.44 70.92 71.23 72.11 -1.48 13,013.91 399,576 1.38 179,846 1.14 1.30 0.04
19 07-Mar 71.05 72.93 71.05 72.30 72.30 1.76 13,209.40 566,525 1.96 258,777 1.64 1.87 0.06
20 06-Mar 73.60 74.40 70.90 71.05 71.89 -3.02 12,981.02 2,613,635 9.04 1,805,551 11.47 12.98 0.39
21 05-Mar 72.15 74.49 72.10 73.26 73.50 1.05 13,384.80 545,132 1.88 272,541 1.73 2.00 0.06
22 04-Mar 70.00 73.00 70.00 72.50 72.02 1.94 13,245.94 674,997 2.33 362,147 2.30 2.61 0.08
23 03-Mar 74.19 74.19 70.02 71.12 71.05 -2.54 12,993.81 766,807 2.65 368,056 2.34 2.62 0.08
24 28-Feb 73.19 74.04 72.45 72.97 73.05 -1.02 13,331.81 498,165 1.72 218,185 1.39 1.59 0.05
25 27-Feb 76.79 76.79 73.12 73.72 73.95 -4.38 13,468.84 1,591,878 5.50 1,091,030 6.93 8.07 0.24
26 25-Feb 78.35 78.40 76.37 77.10 77.14 -0.84 14,086.37 419,466 1.45 194,270 1.23 1.50 0.04
27 24-Feb 74.00 78.24 74.00 77.75 76.14 0.00 14,205.13 1,066,068 3.69 343,540 2.18 2.62 0.07
28 21-Feb 77.08 78.65 77.00 77.75 77.79 1.11 14,205.13 650,819 2.25 199,084 1.26 1.55 0.04
29 20-Feb 75.50 77.25 74.88 76.90 76.39 2.42 14,049.83 1,261,079 4.36 804,627 5.11 6.15 0.17
30 19-Feb 75.00 76.24 74.58 75.08 75.37 -0.25 13,717.31 739,704 2.56 338,920 2.15 2.55 0.07
31 18-Feb 76.70 76.70 74.69 75.27 75.55 -2.17 13,752.03 605,116 2.09 280,344 1.78 2.12 0.06
32 17-Feb 77.70 78.33 76.25 76.94 77.36 -3.27 14,057.14 636,891 2.20 296,637 1.88 2.29 0.06
33 14-Feb 80.00 80.73 77.25 79.54 78.80 -0.55 14,532.17 1,077,567 3.73 618,117 3.93 4.87 0.13
34 13-Feb 78.32 80.61 78.32 79.98 79.69 0.83 14,612.56 1,217,240 4.21 633,476 4.02 5.05 0.14
35 12-Feb 80.91 80.91 78.01 79.32 78.78 -0.84 14,491.97 1,030,394 3.56 524,909 3.33 4.14 0.11
36 11-Feb 79.46 80.80 77.55 79.99 79.67 -1.86 14,614.38 2,134,657 7.38 1,235,398 7.85 9.84 0.27
37 10-Feb 78.80 81.84 78.50 81.51 80.11 2.28 14,892.09 1,376,270 4.76 524,968 3.33 4.21 0.11
38 07-Feb 80.20 81.78 78.65 79.69 80.00 -1.64 14,559.57 886,629 3.07 419,722 2.67 3.00 0.09
39 06-Feb 81.40 82.75 80.00 81.02 81.11 0.22 14,802.57 763,786 2.64 277,043 1.76 2.25 0.06
40 05-Feb 83.19 85.20 80.40 80.84 82.56 -1.49 14,769.68 1,533,781 5.30 578,693 3.68 4.78 0.12
41 04-Feb 82.00 83.45 81.70 82.06 82.65 1.10 14,992.58 1,340,088 4.63 649,629 4.13 5.37 0.14
42 03-Feb 79.20 81.95 78.54 81.17 80.97 2.29 14,829.97 1,332,577 4.61 503,044 3.19 4.07 0.11
43 01-Feb 82.10 85.50 78.62 79.35 82.01 -2.21 14,497.45 2,957,340 10.22 722,602 4.59 5.93 0.16
44 31-Jan 79.11 82.90 78.41 81.14 80.97 2.08 14,824.49 1,372,738 4.75 403,034 2.56 3.26 0.09
45 30-Jan 81.39 82.55 78.80 79.49 80.48 -1.34 14,523.03 983,480 3.40 315,871 2.01 2.54 0.07
46 29-Jan 77.50 81.60 77.00 80.57 79.24 5.55 14,720.35 1,106,311 3.82 465,023 2.95 3.68 0.10
47 28-Jan 75.59 76.75 72.65 76.33 74.83 1.50 13,945.69 997,419 3.45 375,063 2.38 2.81 0.08
48 27-Jan 77.11 77.74 75.00 75.20 75.94 -4.37 13,739.24 839,472 2.90 446,412 2.84 3.39 0.10
49 24-Jan 81.07 81.35 78.11 78.64 79.58 -3.00 14,367.74 532,376 1.84 209,871 1.33 1.67 0.05
50 23-Jan 79.00 81.70 79.00 81.07 80.87 1.90 14,811.70 592,500 2.05 238,545 1.51 1.93 0.05
51 22-Jan 81.69 81.91 78.08 79.53 79.79 -1.89 14,530.34 1,144,346 3.96 455,266 2.89 3.63 0.10
52 21-Jan 81.80 83.96 80.63 81.03 81.61 -2.53 14,804.39 1,067,747 3.69 342,958 2.18 2.80 0.07
53 20-Jan 81.85 84.19 81.01 83.08 82.84 2.05 15,178.94 1,528,913 5.29 563,011 3.58 4.66 0.12
54 17-Jan 82.63 82.63 81.20 81.38 81.48 -0.76 14,868.34 874,489 3.02 374,263 2.38 3.05 0.08
55 16-Jan 79.00 82.80 78.95 82.00 81.72 4.09 14,981.00 2,056,749 7.11 817,900 5.19 6.68 0.18
56 15-Jan 78.90 79.00 77.80 78.65 78.46 1.63 14,369.56 730,541 2.53 300,595 1.91 2.36 0.06
57 14-Jan 75.98 77.75 75.11 77.37 76.47 2.75 14,135.70 1,072,412 3.71 445,048 2.83 3.40 0.10
58 13-Jan 76.00 76.70 74.95 75.24 75.45 -2.38 13,746.55 1,582,267 5.47 753,919 4.79 5.69 0.16
59 10-Jan 78.50 78.50 75.40 77.03 76.98 -1.03 14,073.58 1,021,599 3.53 398,935 2.53 3.07 0.09
60 09-Jan 79.75 79.80 77.50 77.82 78.60 -1.82 14,217.92 712,900 2.46 357,429 2.27 2.81 0.08
61 08-Jan 80.42 80.89 78.75 79.24 79.33 -1.49 14,477.36 945,050 3.27 406,691 2.58 3.23 0.09
62 07-Jan 79.31 81.31 79.31 80.42 80.41 1.88 14,692.95 1,339,661 4.63 447,922 2.84 3.60 0.10
63 06-Jan 83.65 83.69 78.50 78.91 80.43 -5.60 14,417.07 2,146,432 7.42 962,787 6.11 7.74 0.21
64 03-Jan 83.75 85.30 82.51 83.33 83.97 1.42 15,224.61 2,086,532 7.21 696,932 4.43 5.85 0.15
65 02-Jan 84.00 84.20 82.00 82.15 82.66 -1.96 15,009.02 1,396,296 4.83 677,760 4.30 5.60 0.15
66 01-Jan 85.00 86.00 83.50 83.76 84.42 -0.42 15,303.17 2,873,318 9.93 864,428 5.49 7.30 0.19
67 31-Dec 79.00 85.00 78.10 84.11 82.20 6.25 15,367.12 5,397,076 18.66 2,210,081 14.04 18.17 0.48

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