Macro-sector: Healthcare | Band: 20 | High52 Price: 449.0 | Mkt_Cap Category: Others |
Sector: Healthcare | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
Industry: Healthcare Services | Face Value: 2; VWAP21: | Low52 Price: 231.0 | Barrier: -; Drift%: - |
Basic Industry: Healthcare Service Provider | Total Equity: 52,080,758 | Low52 Date: 04-Mar-2025 | SHP: 48.78 / 14.46 / 22.05 / 14.71 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 396.4 / 231.0 | Month: 339.0 / 275.9 | Week: 335.05 / 318.75 | Day: 321.55 / 316.0 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 320.40 | 321.55 | 316.00 | 317.15 | 317.50 | -1.01 | 1,651.74 | 19,121 | 1.13 | 10,902 | 1.41 | 0.35 | 14 |
2 | 10-Jul | 320.00 | 322.50 | 319.00 | 320.40 | 320.26 | 0.14 | 1,668.67 | 17,735 | 1.05 | 8,578 | 1.11 | 0.27 | 11 |
3 | 09-Jul | 321.00 | 323.50 | 319.00 | 319.95 | 320.59 | -0.08 | 1,666.32 | 16,947 | 1.00 | 9,739 | 1.26 | 0.31 | 13 |
4 | 08-Jul | 323.00 | 324.95 | 319.10 | 320.20 | 320.49 | -0.87 | 1,667.63 | 21,468 | 1.27 | 10,941 | 1.41 | 0.35 | 14 |
5 | 07-Jul | 326.95 | 326.95 | 320.05 | 323.00 | 322.60 | -0.22 | 1,682.00 | 25,231 | 1.49 | 7,744 | 1.00 | 0.25 | 10 |
6 | 04-Jul | 322.60 | 325.45 | 318.75 | 323.70 | 322.71 | 0.51 | 1,685.85 | 50,616 | 2.99 | 29,337 | 3.79 | 0.95 | 38 |
7 | 03-Jul | 323.00 | 327.95 | 321.00 | 322.05 | 323.26 | -0.02 | 1,677.26 | 31,350 | 1.85 | 14,025 | 1.81 | 0.45 | 18 |
8 | 02-Jul | 328.00 | 329.05 | 321.25 | 322.10 | 322.63 | -2.07 | 1,677.52 | 409,463 | 24.16 | 371,703 | 47.99 | 11.99 | 485 |
9 | 01-Jul | 325.20 | 335.05 | 325.20 | 328.90 | 330.41 | 1.14 | 1,712.94 | 71,076 | 4.19 | 32,173 | 4.15 | 1.06 | 42 |
10 | 30-Jun | 331.00 | 334.60 | 323.10 | 325.20 | 325.86 | -1.92 | 1,693.67 | 81,259 | 4.79 | 49,675 | 6.41 | 1.62 | 65 |
11 | 27-Jun | 338.30 | 338.45 | 330.50 | 331.55 | 333.31 | -0.91 | 1,726.74 | 49,337 | 2.91 | 25,920 | 3.35 | 0.86 | 34 |
12 | 26-Jun | 345.95 | 351.00 | 332.00 | 334.60 | 338.49 | -4.39 | 1,742.62 | 169,198 | 9.98 | 91,915 | 11.87 | 3.11 | 120 |
13 | 25-Jun | 331.45 | 352.50 | 329.60 | 349.95 | 343.28 | 6.85 | 1,822.57 | 175,380 | 10.35 | 93,350 | 12.05 | 3.20 | 122 |
14 | 24-Jun | 331.40 | 336.45 | 323.10 | 327.50 | 330.92 | -1.18 | 1,705.64 | 36,275 | 2.14 | 12,944 | 1.67 | 0.43 | 17 |
15 | 23-Jun | 331.00 | 333.70 | 328.00 | 331.40 | 330.92 | -0.70 | 1,725.96 | 40,147 | 2.37 | 16,723 | 2.16 | 0.55 | 22 |
16 | 20-Jun | 323.00 | 338.70 | 321.85 | 333.75 | 331.56 | 2.08 | 1,738.20 | 63,614 | 3.75 | 28,537 | 3.68 | 0.95 | 37 |
17 | 19-Jun | 326.90 | 330.05 | 319.90 | 326.95 | 325.16 | 1.00 | 1,702.78 | 86,192 | 5.09 | 50,191 | 6.48 | 1.63 | 66 |
18 | 18-Jun | 320.00 | 327.05 | 318.60 | 323.70 | 323.39 | 0.17 | 1,685.85 | 184,518 | 10.89 | 145,637 | 18.80 | 4.71 | 190 |
19 | 17-Jun | 325.05 | 329.35 | 317.70 | 323.15 | 325.27 | -1.37 | 1,682.99 | 64,095 | 3.78 | 41,401 | 5.35 | 1.35 | 54 |
20 | 16-Jun | 325.00 | 329.50 | 319.25 | 327.65 | 325.76 | 0.03 | 1,706.43 | 38,530 | 2.27 | 15,221 | 1.97 | 0.50 | 20 |
21 | 13-Jun | 325.05 | 333.00 | 318.05 | 327.55 | 323.16 | 0.03 | 1,705.91 | 76,175 | 4.49 | 33,115 | 4.28 | 1.07 | 43 |
22 | 12-Jun | 330.35 | 336.00 | 324.95 | 327.45 | 330.87 | -1.59 | 1,705.38 | 43,305 | 2.56 | 21,514 | 2.78 | 0.71 | 28 |
23 | 11-Jun | 334.00 | 338.00 | 331.20 | 332.75 | 333.61 | -1.35 | 1,732.99 | 63,567 | 3.75 | 31,866 | 4.11 | 1.06 | 42 |
24 | 10-Jun | 339.00 | 346.60 | 332.50 | 337.30 | 340.38 | 0.58 | 1,756.68 | 187,880 | 11.09 | 92,554 | 11.95 | 3.15 | 121 |
25 | 09-Jun | 337.00 | 339.00 | 331.50 | 335.35 | 334.87 | 0.37 | 1,746.53 | 54,024 | 3.19 | 32,446 | 4.19 | 1.09 | 42 |
26 | 06-Jun | 332.70 | 336.00 | 330.55 | 334.10 | 333.13 | 0.42 | 1,740.02 | 24,930 | 1.47 | 13,727 | 1.77 | 0.46 | 18 |
27 | 05-Jun | 331.50 | 335.00 | 326.05 | 332.70 | 331.14 | 0.36 | 1,732.73 | 36,453 | 2.15 | 16,969 | 2.19 | 0.56 | 22 |
28 | 04-Jun | 333.00 | 337.95 | 329.05 | 331.50 | 333.44 | -1.44 | 1,726.48 | 40,702 | 2.40 | 22,001 | 2.84 | 0.73 | 29 |
29 | 03-Jun | 325.50 | 338.00 | 325.50 | 336.35 | 334.05 | 2.25 | 1,751.74 | 82,939 | 4.89 | 50,812 | 6.56 | 1.70 | 66 |
30 | 02-Jun | 324.00 | 334.70 | 318.75 | 328.95 | 324.56 | 2.44 | 1,713.20 | 40,233 | 2.37 | 21,612 | 2.79 | 0.70 | 28 |
31 | 30-May | 330.00 | 334.15 | 313.60 | 321.10 | 326.17 | -1.98 | 1,672.31 | 36,471 | 2.15 | 18,750 | 2.42 | 0.61 | 24 |
32 | 29-May | 337.25 | 337.45 | 326.35 | 327.60 | 331.79 | -2.86 | 1,706.17 | 65,633 | 3.87 | 40,620 | 5.24 | 1.35 | 53 |
33 | 28-May | 331.00 | 339.00 | 328.50 | 337.25 | 335.62 | 3.15 | 1,756.42 | 82,070 | 4.84 | 40,071 | 5.17 | 1.34 | 52 |
34 | 27-May | 332.20 | 335.30 | 325.35 | 326.95 | 331.38 | -2.49 | 1,702.78 | 43,408 | 2.56 | 23,199 | 3.00 | 0.77 | 30 |
35 | 26-May | 323.00 | 336.95 | 323.00 | 335.30 | 333.72 | 2.33 | 1,746.27 | 99,734 | 5.88 | 58,339 | 7.53 | 1.95 | 76 |
36 | 23-May | 320.95 | 329.15 | 317.50 | 327.65 | 325.14 | 1.06 | 1,706.43 | 57,415 | 3.39 | 31,719 | 4.10 | 1.03 | 41 |
37 | 22-May | 319.95 | 329.00 | 319.20 | 324.20 | 324.13 | 0.31 | 1,688.46 | 76,807 | 4.53 | 42,193 | 5.45 | 1.37 | 55 |
38 | 21-May | 315.00 | 324.95 | 311.55 | 323.20 | 321.22 | 2.33 | 1,683.25 | 103,769 | 6.12 | 56,059 | 7.24 | 1.80 | 73 |
39 | 20-May | 308.00 | 317.60 | 307.05 | 315.85 | 315.13 | 0.27 | 1,644.97 | 88,888 | 5.24 | 50,903 | 6.57 | 1.60 | 66 |
40 | 19-May | 303.65 | 316.60 | 303.65 | 315.00 | 312.64 | 3.74 | 1,640.00 | 126,630 | 7.47 | 71,513 | 9.23 | 2.24 | 93 |
41 | 16-May | 303.55 | 306.00 | 301.35 | 303.65 | 303.86 | 0.03 | 1,581.43 | 32,984 | 1.95 | 23,682 | 3.06 | 0.72 | 31 |
42 | 15-May | 303.90 | 308.75 | 302.00 | 303.55 | 304.50 | -0.12 | 1,580.91 | 31,125 | 1.84 | 14,122 | 1.82 | 0.43 | 18 |
43 | 14-May | 301.55 | 305.70 | 300.45 | 303.90 | 303.81 | 0.25 | 1,582.73 | 33,920 | 2.00 | 16,199 | 2.09 | 0.49 | 21 |
44 | 13-May | 301.00 | 303.85 | 298.10 | 303.15 | 302.23 | 0.61 | 1,578.83 | 32,936 | 1.94 | 18,947 | 2.45 | 0.57 | 25 |
45 | 12-May | 289.45 | 302.95 | 289.45 | 301.30 | 298.61 | 6.39 | 1,569.19 | 69,516 | 4.10 | 33,221 | 4.29 | 0.99 | 43 |
46 | 09-May | 281.65 | 285.00 | 275.90 | 283.20 | 280.29 | -0.96 | 1,474.93 | 33,595 | 1.98 | 15,022 | 1.94 | 0.42 | 20 |
47 | 08-May | 294.00 | 297.45 | 283.15 | 285.95 | 290.84 | -2.46 | 1,489.25 | 20,238 | 1.19 | 10,101 | 1.30 | 0.29 | 13 |
48 | 07-May | 288.00 | 297.00 | 285.60 | 293.15 | 290.49 | 0.72 | 1,526.75 | 39,779 | 2.35 | 16,232 | 2.10 | 0.47 | 21 |
49 | 06-May | 300.50 | 300.50 | 290.00 | 291.05 | 292.04 | -2.40 | 1,515.81 | 55,813 | 3.29 | 27,438 | 3.54 | 0.80 | 36 |
50 | 05-May | 293.60 | 303.00 | 291.85 | 298.20 | 298.49 | -0.13 | 1,553.05 | 40,440 | 2.39 | 14,733 | 1.90 | 0.44 | 19 |
51 | 02-May | 298.00 | 303.20 | 290.55 | 298.60 | 298.81 | -0.20 | 1,555.13 | 61,028 | 3.60 | 24,054 | 3.11 | 0.72 | 31 |
52 | 30-Apr | 308.05 | 309.80 | 297.75 | 299.20 | 302.11 | -2.64 | 1,558.26 | 23,783 | 1.40 | 8,833 | 1.14 | 0.27 | 12 |
53 | 29-Apr | 308.05 | 313.75 | 304.00 | 307.30 | 308.31 | -0.24 | 1,600.44 | 36,714 | 2.17 | 11,496 | 1.48 | 0.35 | 15 |
54 | 28-Apr | 311.00 | 313.05 | 305.25 | 308.05 | 308.48 | -1.61 | 1,604.35 | 52,574 | 3.10 | 21,219 | 2.74 | 0.65 | 28 |
55 | 25-Apr | 311.55 | 314.45 | 302.90 | 313.10 | 310.04 | 0.50 | 1,630.65 | 99,774 | 5.89 | 32,737 | 4.23 | 1.01 | 43 |
56 | 24-Apr | 311.80 | 316.00 | 309.40 | 311.55 | 311.61 | -0.08 | 1,622.58 | 66,832 | 3.94 | 31,273 | 4.04 | 0.97 | 41 |
57 | 23-Apr | 315.00 | 318.10 | 306.05 | 311.80 | 310.84 | -0.19 | 1,623.88 | 55,343 | 3.27 | 22,006 | 2.84 | 0.68 | 29 |
58 | 22-Apr | 319.00 | 319.05 | 309.90 | 312.40 | 314.06 | 0.27 | 1,627.00 | 64,505 | 3.81 | 31,605 | 4.08 | 0.99 | 41 |
59 | 21-Apr | 303.05 | 317.90 | 294.00 | 311.55 | 305.88 | 4.35 | 1,622.58 | 98,188 | 5.79 | 50,926 | 6.58 | 1.56 | 66 |
60 | 17-Apr | 303.65 | 309.70 | 292.20 | 298.55 | 302.64 | -1.68 | 1,554.87 | 106,534 | 6.29 | 30,000 | 3.87 | 0.91 | 39 |
61 | 16-Apr | 286.35 | 306.65 | 284.10 | 303.65 | 298.05 | 6.04 | 1,581.43 | 144,806 | 8.54 | 61,124 | 7.89 | 1.82 | 80 |
62 | 15-Apr | 277.45 | 288.70 | 277.30 | 286.35 | 284.75 | 4.03 | 1,491.33 | 82,245 | 4.85 | 42,469 | 5.48 | 1.21 | 53 |
63 | 11-Apr | 279.30 | 285.10 | 273.30 | 275.25 | 276.75 | -0.69 | 1,433.52 | 49,319 | 2.91 | 23,663 | 3.06 | 0.65 | 30 |
64 | 09-Apr | 275.20 | 278.00 | 267.05 | 277.15 | 274.37 | 0.71 | 1,443.42 | 42,814 | 2.53 | 18,956 | 2.45 | 0.52 | 24 |
65 | 08-Apr | 270.90 | 277.75 | 267.80 | 275.20 | 273.09 | 2.92 | 1,433.26 | 80,434 | 4.75 | 34,091 | 4.40 | 0.93 | 43 |
66 | 07-Apr | 263.25 | 270.00 | 259.05 | 267.40 | 264.53 | -4.89 | 1,392.64 | 88,888 | 5.24 | 30,614 | 3.95 | 0.81 | 38 |
67 | 04-Apr | 285.45 | 287.60 | 275.15 | 281.15 | 280.04 | -1.51 | 1,464.25 | 87,832 | 5.18 | 43,091 | 5.56 | 1.21 | 54 |
Similar Stocks: KRSNAA SASTASUNDR SURAKSHA THYROCARE LALPATHLAB METROPOLIS VIJAYA NIDAN