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: 81.34; Drift%: 8.13
Industry: Insurance Face Value: 10 Low52 Price: 68.54 Barrier: -; Drift%: -
Basic Industry: General Insurance Total Equity: 1,827,026,398 Low52 Date: 07-Apr-2025 SHP: 55.98 / 8.9 / 9.71 / 25.42
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 86.0 / 69.99 Month: 80.89 / 69.99 Week: 92.6 / 83.2 Day: 93.19 / 87.6 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 90.05 93.19 87.60 88.54 90.35 -1.21 16,176.49 5,045,827 17.44 1,419,745 9.02 12.83 0.31
2 21-May 90.91 91.80 89.07 89.62 90.15 -1.51 16,373.81 3,190,428 11.03 1,381,103 8.77 12.45 0.30
3 20-May 92.00 93.89 90.78 90.99 91.88 -0.18 16,624.11 4,259,241 14.72 1,691,304 10.74 15.54 0.36
4 19-May 90.00 95.21 89.75 91.15 92.15 0.82 16,653.35 10,966,214 37.91 4,452,130 28.27 41.03 0.96
5 16-May 84.80 92.60 84.60 90.41 89.10 6.93 16,518.15 15,739,186 54.41 6,844,812 43.47 60.99 1.47
6 15-May 85.20 85.40 84.03 84.55 84.66 0.05 15,447.51 2,261,660 7.82 1,034,540 6.57 8.76 0.22
7 14-May 85.10 85.80 83.20 84.51 84.75 -0.39 15,440.20 2,702,500 9.34 988,976 6.28 8.38 0.21
8 13-May 84.84 85.60 84.55 84.84 85.08 -0.27 15,500.49 2,725,408 9.42 701,465 4.45 5.97 0.15
9 12-May 89.09 89.80 84.75 85.07 85.75 -1.91 15,542.51 6,443,639 22.28 2,538,187 16.12 21.76 0.55
10 09-May 85.06 87.49 84.51 86.73 86.00 -0.65 15,845.80 5,887,714 20.35 1,020,387 6.48 8.00 0.22
11 08-May 87.03 92.90 86.11 87.30 89.89 7.74 15,949.94 75,425,585 260.75 5,479,016 34.80 49.25 1.18
12 07-May 79.82 81.48 79.35 81.03 80.63 0.37 14,804.39 1,574,722 5.44 473,138 3.00 3.81 0.10
13 06-May 86.60 87.33 80.00 80.73 83.01 -6.29 14,749.58 2,516,923 8.70 971,532 6.17 8.06 0.21
14 05-May 83.37 86.58 82.11 86.15 85.20 4.82 15,739.83 3,437,971 11.89 1,277,351 8.11 10.88 0.28
15 02-May 81.75 84.40 81.34 82.19 82.68 0.74 15,016.33 1,679,606 5.81 550,080 3.49 4.55 0.12
16 30-Apr 82.10 84.25 80.63 81.59 82.43 0.10 14,906.71 2,257,271 7.80 478,656 3.04 3.95 0.10
17 29-Apr 82.87 84.65 78.66 81.51 82.78 -1.00 14,892.09 1,942,380 6.71 520,728 3.31 4.31 0.11
18 28-Apr 84.61 84.61 82.00 82.33 82.98 -2.71 15,041.91 1,789,762 6.19 528,849 3.36 4.39 0.11
19 25-Apr 88.50 88.85 82.70 84.62 85.03 -4.00 15,460.30 6,789,144 23.47 1,457,387 9.26 12.39 0.31
20 24-Apr 84.00 89.50 83.73 88.15 87.11 5.23 16,105.24 13,181,864 45.57 2,277,352 14.46 19.84 0.49
21 23-Apr 79.00 86.46 78.57 83.77 83.74 7.92 15,305.00 36,164,080 125.02 3,804,162 24.16 31.86 0.82
22 22-Apr 79.00 79.58 77.25 77.62 78.22 -0.47 14,181.38 745,393 2.58 417,861 2.65 3.27 0.09
23 21-Apr 75.80 78.50 75.80 77.99 77.42 2.89 14,248.98 887,764 3.07 537,697 3.41 4.16 0.12
24 17-Apr 76.10 76.12 74.71 75.80 75.46 -0.39 13,848.86 646,347 2.23 380,372 2.42 2.87 0.08
25 16-Apr 74.50 77.10 74.50 76.10 76.22 2.05 13,903.67 1,029,794 3.56 543,837 3.45 4.15 0.12
26 15-Apr 73.88 74.94 73.58 74.57 74.49 1.02 13,624.14 630,626 2.18 393,880 2.50 2.93 0.09
27 11-Apr 74.14 75.40 73.55 73.82 74.03 0.39 13,487.11 851,518 2.94 344,139 2.19 2.55 0.07
28 09-Apr 72.25 74.25 72.25 73.53 73.34 0.71 13,434.13 559,926 1.94 290,411 1.84 2.13 0.06
29 08-Apr 72.64 74.97 72.14 73.01 72.94 1.78 13,339.12 966,567 3.34 645,813 4.10 4.71 0.14
30 07-Apr 68.54 72.21 68.54 71.73 71.39 -3.60 13,105.26 1,223,223 4.23 886,191 5.63 6.33 0.19
31 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
32 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
33 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
34 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
35 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
36 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
37 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
38 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
39 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
40 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
41 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
42 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
43 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
44 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
45 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
46 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
47 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
48 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
49 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
50 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
51 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
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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