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: 95.21 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 19-May-2025 Bumper: -; Drift%: -
Industry: Insurance Face Value: 10; VWAP21: 71.14 Low52 Price: 67.5 Barrier: 73.2; Drift%: -0.48
Basic Industry: General Insurance Total Equity: 1,847,456,771 Low52 Date: 24-Mar-2026 SHP: 55.36 / 10.31 / 16.04 / 18.27
Q M W D
Trend Indicator
SiS14: 16
High/Low Price Quarter: 86.0 / 69.99 Month: 78.1 / 73.1 Week: 77.17 / 74.69 Day: 73.27 / 72.0 Sis67: 17
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 72.80 73.27 72.00 72.85 72.82 -0.46 13,458.72 205,404 1.20 89,276 1.00 0.65 3
2 06-Apr 72.59 74.90 71.56 73.19 73.33 0.83 13,521.54 433,729 2.53 154,143 1.73 1.13 5
3 02-Apr 71.60 73.00 70.00 72.59 71.95 0.32 13,410.69 270,449 1.58 127,609 1.43 0.92 4
4 01-Apr 73.20 73.20 71.00 72.36 72.03 3.06 13,368.20 449,868 2.63 157,796 1.77 1.14 5
5 30-Mar 69.66 70.77 68.37 70.21 69.61 0.40 12,970.99 2,048,627 11.96 1,062,417 11.90 7.40 31
6 27-Mar 70.32 70.94 69.70 69.93 70.12 -2.05 12,919.27 1,102,703 6.44 692,420 7.76 4.86 21
7 25-Mar 69.60 73.60 69.33 71.39 72.23 4.01 13,188.99 1,950,415 11.39 586,423 6.57 4.24 17
8 24-Mar 69.03 69.90 67.50 68.64 68.64 0.35 12,680.94 723,845 4.23 414,466 4.64 2.84 12
9 23-Mar 69.49 71.01 67.99 68.40 68.66 -2.29 12,636.60 785,887 4.59 437,159 4.90 3.00 13
10 20-Mar 70.59 71.66 69.55 70.00 70.24 0.14 12,932.00 489,121 2.86 270,927 3.03 1.90 8
11 19-Mar 70.30 70.60 69.00 69.90 69.96 -2.33 12,913.72 945,104 5.52 601,322 6.74 4.21 18
12 18-Mar 71.60 71.94 70.80 71.57 71.60 -0.03 13,222.25 2,560,631 14.95 2,316,010 25.94 16.58 69
13 17-Mar 71.62 72.12 71.33 71.59 71.78 -0.08 13,225.94 711,999 4.16 438,974 4.92 3.15 13
14 16-Mar 72.22 72.22 70.71 71.65 71.52 -0.90 13,237.03 946,484 5.53 346,504 3.88 2.48 10
15 13-Mar 69.50 77.00 69.02 72.30 74.02 3.20 13,357.11 22,415,727 130.89 2,729,334 30.57 20.20 81
16 12-Mar 71.00 71.00 69.73 70.06 70.05 -2.04 12,943.28 2,862,343 16.71 2,116,393 23.71 14.83 63
17 11-Mar 71.16 72.01 71.05 71.52 71.47 0.46 13,213.01 1,501,664 8.77 1,181,057 13.23 8.44 35
18 10-Mar 70.81 71.90 69.45 71.19 70.32 1.70 13,152.04 1,934,051 11.29 1,469,271 16.46 10.33 44
19 09-Mar 70.00 71.23 67.85 70.00 69.11 -2.33 12,932.00 956,695 5.59 528,701 5.92 3.65 16
20 06-Mar 72.12 72.97 71.00 71.67 72.03 -1.27 13,240.72 431,893 2.52 295,013 3.30 2.12 9
21 05-Mar 72.52 73.25 71.59 72.59 72.48 0.12 13,410.69 533,511 3.12 365,610 4.10 2.65 11
22 04-Mar 72.05 73.38 71.88 72.50 72.45 -1.76 13,394.06 1,123,528 6.56 623,958 6.99 4.52 18
23 02-Mar 70.10 74.27 70.10 73.80 73.59 -1.72 13,634.23 1,699,261 9.92 922,288 10.33 6.79 27
24 27-Feb 76.48 76.80 74.69 75.09 75.63 -1.82 13,872.55 466,039 2.72 310,482 3.48 2.35 9
25 26-Feb 76.07 76.85 76.00 76.48 76.37 0.05 14,129.35 334,331 1.95 200,577 2.25 1.53 6
26 25-Feb 76.50 77.00 76.00 76.44 76.53 -0.08 14,121.96 353,822 2.07 252,672 2.83 1.93 7
27 24-Feb 75.58 76.60 75.51 76.50 76.18 0.43 14,133.04 375,491 2.19 237,853 2.66 1.81 7
28 23-Feb 76.92 77.17 76.01 76.17 76.48 -0.98 14,072.08 276,445 1.61 174,122 1.95 1.33 5
29 20-Feb 75.71 77.20 75.57 76.92 76.56 1.12 14,210.64 409,724 2.39 205,687 2.30 1.57 6
30 19-Feb 76.21 76.67 75.70 76.07 76.04 -0.56 14,053.60 427,460 2.50 231,009 2.59 1.76 7
31 18-Feb 76.46 76.80 76.21 76.50 76.51 0.00 14,133.04 308,606 1.80 199,674 2.24 1.53 6
32 17-Feb 75.65 76.86 75.65 76.50 76.50 0.64 14,133.04 287,568 1.68 160,649 1.80 1.23 5
33 16-Feb 75.51 76.50 75.50 76.01 76.07 -0.30 14,042.52 351,672 2.05 252,602 2.83 1.92 7
34 13-Feb 76.15 76.84 75.30 76.24 76.02 -1.04 14,085.01 459,545 2.68 248,382 2.78 1.89 7
35 12-Feb 77.59 77.85 76.60 77.04 77.10 -0.64 14,232.81 372,065 2.17 214,026 2.40 1.65 6
36 11-Feb 78.09 78.26 77.39 77.54 77.65 -0.39 14,325.18 311,284 1.82 191,593 2.15 1.49 6
37 10-Feb 79.50 80.09 77.40 77.84 78.75 -1.64 14,380.60 933,229 5.45 546,767 6.12 4.31 16
38 09-Feb 77.75 80.20 77.44 79.14 79.23 1.88 14,620.77 688,400 4.02 343,145 3.84 2.72 10
39 06-Feb 77.30 78.14 77.30 77.68 77.74 0.49 14,351.04 575,878 3.36 322,733 3.61 2.51 9
40 05-Feb 78.00 78.55 77.01 77.30 77.68 -1.38 14,280.84 491,395 2.87 319,837 3.58 2.48 9
41 04-Feb 79.56 79.56 77.50 78.38 78.67 -0.46 14,480.37 489,393 2.86 250,967 2.81 1.97 7
42 03-Feb 80.50 80.51 76.50 78.74 79.33 -0.96 14,546.87 2,138,276 12.49 979,891 10.98 7.77 29
43 02-Feb 77.40 80.18 76.72 79.50 78.76 2.61 14,687.28 1,648,616 9.63 879,339 9.85 6.93 26
44 01-Feb 78.71 79.72 77.16 77.48 78.37 -1.76 14,314.10 712,639 4.16 327,830 3.67 2.57 10
45 30-Jan 76.00 79.90 73.44 78.87 77.88 1.01 14,570.89 4,511,876 26.35 1,878,005 21.04 14.63 55
46 29-Jan 77.02 78.39 77.02 78.08 77.93 1.39 14,424.94 1,673,299 9.77 1,237,665 13.86 9.65 36
47 28-Jan 76.49 77.27 76.49 77.01 76.95 0.17 14,227.26 526,947 3.08 336,056 3.76 2.59 10
48 27-Jan 77.00 77.94 76.30 76.88 76.90 -0.16 14,203.25 905,615 5.29 510,638 5.72 3.93 15
49 23-Jan 78.00 78.00 76.75 77.00 77.05 -0.56 14,225.00 708,310 4.14 502,344 5.63 3.87 15
50 22-Jan 76.10 77.85 76.06 77.43 77.27 0.56 14,304.86 501,225 2.93 255,644 2.86 1.98 7
51 21-Jan 77.17 77.80 76.25 77.00 77.06 -0.22 14,225.00 847,973 4.95 448,968 5.03 3.46 13
52 20-Jan 77.99 78.13 76.54 77.17 77.63 -1.05 14,256.82 1,316,938 7.69 870,095 9.75 6.75 25
53 19-Jan 78.20 78.52 76.01 77.99 77.31 -0.79 14,408.32 929,854 5.43 411,341 4.61 3.18 12
54 16-Jan 78.98 79.56 78.42 78.61 78.88 -0.47 14,522.86 821,276 4.80 334,165 3.74 2.64 10
55 14-Jan 77.48 79.34 77.46 78.98 78.79 1.20 14,591.21 829,483 4.84 408,088 4.57 3.22 12
56 13-Jan 78.01 78.24 77.02 78.04 77.93 0.04 14,417.55 694,218 4.05 352,973 3.95 2.75 10
57 12-Jan 79.17 79.17 76.80 78.01 77.83 -1.47 14,412.01 1,128,414 6.59 407,802 4.57 3.17 12
58 09-Jan 77.25 79.50 75.72 79.17 78.06 -0.44 14,626.32 3,629,446 21.19 1,177,320 13.19 9.19 34
59 08-Jan 76.80 80.50 76.34 79.52 79.28 4.17 14,690.98 12,076,025 70.52 2,811,062 31.49 22.29 82
60 07-Jan 74.50 77.60 74.50 76.34 76.49 2.07 14,103.48 2,399,738 14.01 624,725 7.00 4.78 18
61 06-Jan 74.50 75.16 74.50 74.79 74.87 -0.24 13,817.13 461,270 2.69 351,205 3.93 2.63 10
62 05-Jan 75.50 75.62 74.62 74.97 75.00 -0.25 13,850.38 502,220 2.93 344,373 3.86 2.00 10
63 02-Jan 75.35 75.51 74.85 75.16 75.18 0.11 13,885.49 713,011 4.16 552,240 6.19 4.15 16
64 01-Jan 75.57 75.66 75.00 75.08 75.15 -0.42 13,870.71 171,252 1.00 111,919 1.25 0.84 3
65 31-Dec 74.57 76.00 74.56 75.40 75.34 0.75 13,929.82 570,704 3.33 373,026 4.18 2.81 11
66 30-Dec 74.35 75.30 74.34 74.84 74.84 -0.16 13,826.37 385,813 2.25 233,112 2.61 1.74 7
67 29-Dec 74.92 75.46 74.51 74.96 74.97 -0.50 13,848.54 427,223 2.49 232,041 2.60 1.74 7

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