Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: STARHEALTH, Star Health and Allied Insurance Company Limited, INE575P01011, Listing: 10-Dec-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 647.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 09-Sep-2024 Bumper: -; Drift%: -
Industry: Insurance Face Value: 10 Low52 Price: 340.05 Barrier: -; Drift%: -
Basic Industry: General Insurance Total Equity: 587,744,337 Low52 Date: 26-Mar-2025 SHP: 57.68 / 17.51 / 16.49 / 8.32
Q M W D
Trend Indicator
Float14: 1.66
High/Low Price Quarter: 491.2 / 340.05 Month: 379.75 / 340.05 Week: 371.1 / 340.05 Day: 353.9 / 342.0 Float67: 1.23
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 352.80 353.40 340.90 348.05 345.20 -0.73 20,456.44 1,955,227 2.22 1,433,563 3.24 49.49 2.93
2 03-Apr 343.10 353.90 342.00 350.60 347.33 2.19 20,606.32 1,639,182 1.86 1,149,637 2.59 39.93 2.35
3 02-Apr 348.65 351.00 340.95 343.10 345.16 -0.52 20,165.51 1,506,126 1.71 821,086 1.85 28.34 1.68
4 01-Apr 356.65 357.70 343.45 344.90 349.05 -3.29 20,271.30 967,081 1.10 519,495 1.17 18.13 1.06
5 28-Mar 358.05 361.90 349.50 356.65 354.81 -0.46 20,961.90 1,463,820 1.66 870,377 1.96 30.88 1.78
6 27-Mar 353.00 360.55 349.00 358.30 355.85 1.49 21,058.88 1,426,801 1.62 835,096 1.88 29.72 1.71
7 26-Mar 345.10 354.95 340.05 353.05 349.02 1.74 20,750.31 1,518,498 1.73 730,066 1.65 25.48 1.49
8 25-Mar 362.75 362.90 345.30 347.00 352.21 -3.34 20,394.00 2,935,844 3.34 1,663,770 3.75 58.60 3.40
9 24-Mar 365.00 371.10 358.10 359.00 361.72 -1.50 21,100.00 1,016,234 1.15 576,331 1.30 20.85 1.18
10 21-Mar 359.90 373.60 359.90 364.45 364.94 1.55 21,420.34 2,156,086 2.45 1,133,768 2.56 41.38 2.32
11 20-Mar 358.95 370.15 356.50 358.90 361.48 0.77 21,094.14 1,109,422 1.26 563,331 1.27 20.36 1.15
12 19-Mar 358.10 361.35 352.50 356.15 355.99 0.47 20,932.51 1,039,265 1.18 545,493 1.23 19.42 1.12
13 18-Mar 357.00 359.40 352.85 354.50 355.39 -0.89 20,835.54 1,184,472 1.35 735,821 1.66 26.15 1.50
14 17-Mar 356.95 363.70 352.15 357.70 358.02 1.03 21,023.61 949,907 1.08 542,220 1.22 19.41 1.11
15 13-Mar 356.95 365.00 351.15 354.05 357.59 0.38 20,809.09 1,282,853 1.46 688,548 1.55 24.62 1.41
16 12-Mar 364.70 370.00 350.15 352.70 356.04 -3.28 20,729.74 1,496,850 1.70 821,478 1.85 29.25 1.68
17 11-Mar 360.70 368.05 353.15 364.65 361.07 -0.03 21,432.10 1,052,514 1.20 443,112 1.00 16.00 0.91
18 10-Mar 368.00 378.95 363.05 364.75 370.76 -0.49 21,437.97 980,398 1.11 456,948 1.03 16.94 0.93
19 07-Mar 370.00 373.15 365.10 366.55 368.75 -0.65 21,543.77 880,191 1.00 468,469 1.06 17.27 0.96
20 06-Mar 370.90 379.75 365.20 368.95 370.62 0.48 21,684.83 934,184 1.06 511,065 1.15 18.94 1.05
21 05-Mar 360.55 368.60 359.20 367.20 364.24 2.30 21,581.97 1,374,051 1.56 763,523 1.72 27.81 1.56
22 04-Mar 365.05 375.00 353.60 358.95 363.07 -1.70 21,097.08 2,231,156 2.53 1,401,209 3.16 50.87 2.87
23 03-Mar 374.40 378.15 362.50 365.15 365.55 -2.70 21,461.48 2,142,649 2.43 1,521,697 3.43 55.63 3.11
24 28-Feb 364.05 380.00 360.25 375.30 373.78 2.95 22,058.04 2,488,759 2.83 1,163,382 2.63 43.48 2.38
25 27-Feb 368.55 370.60 355.10 364.55 362.09 -0.41 21,426.22 1,007,426 1.14 525,254 1.19 19.02 1.07
26 25-Feb 378.25 378.25 362.05 366.05 368.07 -2.27 21,514.38 926,089 1.05 403,182 0.91 14.84 0.82
27 24-Feb 383.25 384.00 369.45 374.55 373.55 -2.66 22,013.96 1,077,871 1.22 622,346 1.40 23.25 1.27
28 21-Feb 390.35 404.95 383.25 384.80 390.73 -1.22 22,616.40 1,307,943 1.49 776,800 1.75 30.35 1.59
29 20-Feb 391.00 396.20 387.80 389.55 390.25 -0.04 22,895.58 941,863 1.07 551,510 1.24 21.52 1.13
30 19-Feb 392.45 396.30 383.55 389.70 389.43 -0.57 22,904.40 642,099 0.73 383,424 0.87 14.93 0.78
31 18-Feb 394.95 395.90 387.00 391.95 391.01 -0.53 23,036.64 1,869,565 2.12 1,459,366 3.29 57.06 2.98
32 17-Feb 392.30 397.80 386.95 394.05 392.83 0.45 23,160.07 825,927 0.94 547,664 1.24 21.51 1.12
33 14-Feb 399.95 402.95 385.35 392.30 390.65 -1.22 23,057.21 752,861 0.86 514,033 1.16 20.08 1.05
34 13-Feb 394.00 410.55 394.00 397.15 401.56 1.50 23,342.27 1,080,872 1.23 586,146 1.32 23.54 1.20
35 12-Feb 402.70 407.05 386.85 391.30 391.06 -2.08 22,998.44 1,485,996 1.69 956,663 2.16 37.41 1.96
36 11-Feb 418.70 419.55 397.85 399.60 403.79 -4.56 23,486.26 842,299 0.96 454,283 1.03 18.34 0.93
37 10-Feb 432.65 435.20 413.55 418.70 423.16 -3.22 24,608.86 560,266 0.64 357,297 0.81 15.12 0.73
38 07-Feb 437.70 437.70 426.15 432.65 430.94 -0.65 25,428.76 643,474 0.73 351,944 0.79 15.17 0.72
39 06-Feb 440.20 445.00 434.15 435.50 437.82 -0.90 25,596.27 468,315 0.53 300,893 0.68 13.17 0.62
40 05-Feb 444.00 446.60 437.20 439.45 440.38 0.23 25,828.42 2,864,641 3.25 2,532,313 5.71 111.52 5.18
41 04-Feb 440.00 444.20 435.00 438.45 438.69 -0.39 25,769.65 432,378 0.49 269,164 0.61 11.81 0.55
42 03-Feb 443.60 450.00 437.30 440.15 440.81 -0.54 25,869.57 1,116,625 1.27 821,475 1.85 36.21 1.68
43 01-Feb 434.00 463.15 434.00 442.55 447.31 2.15 26,010.63 735,312 0.84 177,676 0.40 7.95 0.36
44 31-Jan 432.00 444.85 431.15 433.25 434.57 -0.39 25,464.02 956,270 1.09 604,648 1.36 26.28 1.24
45 30-Jan 440.85 441.05 432.20 434.95 435.48 -0.83 25,563.94 679,940 0.77 447,840 1.01 19.50 0.92
46 29-Jan 432.00 445.00 425.50 438.60 435.80 -1.40 25,778.47 813,089 0.92 345,357 0.78 15.05 0.71
47 28-Jan 446.35 449.55 438.00 444.85 443.36 -0.03 26,145.81 531,856 0.60 355,565 0.80 15.76 0.73
48 27-Jan 454.95 454.95 439.65 445.00 444.78 -2.27 26,154.00 436,142 0.50 246,221 0.56 10.95 0.50
49 24-Jan 462.25 466.20 454.50 455.35 456.45 -1.43 26,762.94 683,149 0.78 520,182 1.17 23.74 1.06
50 23-Jan 462.00 469.75 456.30 461.95 465.04 0.54 27,150.85 616,809 0.70 383,999 0.87 17.86 0.79
51 22-Jan 465.70 466.65 454.00 459.45 458.24 -0.83 27,003.91 487,465 0.55 244,580 0.55 11.21 0.50
52 21-Jan 465.70 474.20 460.55 463.25 466.95 0.39 27,227.26 733,630 0.83 388,381 0.88 18.14 0.79
53 20-Jan 462.50 466.80 456.10 461.45 460.18 -0.12 27,121.46 792,495 0.90 471,373 1.06 21.69 0.96
54 17-Jan 466.00 470.30 461.00 462.00 464.45 -0.87 27,153.00 196,279 0.22 100,196 0.23 4.65 0.20
55 16-Jan 468.00 474.00 464.60 466.00 466.42 0.71 27,388.00 1,519,615 1.73 1,383,263 3.12 64.52 2.83
56 15-Jan 470.45 470.45 461.55 462.70 464.52 0.33 27,194.93 338,268 0.38 192,397 0.43 8.94 0.39
57 14-Jan 466.20 470.95 459.50 461.15 462.84 -0.61 27,103.83 443,815 0.50 215,073 0.49 9.95 0.44
58 13-Jan 459.65 476.50 459.00 463.95 468.69 0.29 27,268.40 650,910 0.74 241,670 0.55 11.33 0.49
59 10-Jan 474.00 474.00 458.95 462.60 463.43 -2.51 27,189.05 427,443 0.49 248,908 0.56 11.54 0.51
60 09-Jan 475.00 479.95 472.30 474.20 475.53 -0.11 27,870.84 276,593 0.31 164,989 0.37 7.85 0.34
61 08-Jan 481.50 481.70 472.00 474.70 474.97 -1.43 27,900.22 276,831 0.31 127,314 0.29 6.05 0.26
62 07-Jan 479.30 485.55 469.90 481.50 475.86 0.46 28,299.89 471,020 0.54 248,182 0.56 11.81 0.51
63 06-Jan 487.85 490.95 474.85 479.30 482.86 -0.76 28,170.59 649,586 0.74 338,909 0.76 16.36 0.69
64 03-Jan 491.20 491.20 482.10 482.95 487.50 -1.18 28,385.11 437,296 0.50 309,675 0.70 15.10 0.63
65 02-Jan 479.00 490.65 479.00 488.65 487.65 1.49 28,720.13 550,995 0.63 266,795 0.60 13.01 0.55
66 01-Jan 476.85 487.75 476.00 481.35 483.50 1.33 28,291.07 289,465 0.33 123,468 0.28 5.97 0.25
67 31-Dec 477.85 480.60 473.50 474.95 475.51 -1.21 27,914.92 810,250 0.92 580,966 1.31 27.63 1.19

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