Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: SUVEN, Suven Life Sciences Limited, INE495B01038, Listing: 23-Oct-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 169.3 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 18-Sep-2024 Bumper: 124.51; Drift%: 5.25
Industry: Healthcare Services Face Value: 1 Low52 Price: 82.95 Barrier: -; Drift%: -
Basic Industry: Healthcare Research, Analytics & Technology Total Equity: 218,073,717 Low52 Date: 05-Jun-2024 SHP: 70.27 / 0.34 / 1.05 / 28.35
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 153.0 / 102.5 Month: 129.0 / 103.29 Week: 129.0 / 113.0 Day: 139.9 / 124.51 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 131.00 139.90 128.00 128.72 133.70 -2.05 2,807.04 1,038,094 7.69 356,906 5.62 4.77 0.58
2 03-Apr 125.70 139.90 124.51 131.41 133.24 4.45 2,865.71 1,276,233 9.46 484,133 7.62 6.45 0.78
3 02-Apr 122.04 126.45 119.00 125.81 123.43 3.09 2,743.59 340,569 2.52 149,525 2.35 1.85 0.24
4 01-Apr 114.00 124.01 113.99 122.04 120.75 7.36 2,661.37 652,214 4.83 204,852 3.23 2.47 0.33
5 28-Mar 114.90 117.69 113.00 113.67 115.24 -0.93 2,478.84 397,332 2.94 206,457 3.25 2.38 0.33
6 27-Mar 116.40 117.11 113.65 114.74 115.08 -1.42 2,502.18 541,423 4.01 308,444 4.86 3.55 0.50
7 26-Mar 120.00 122.39 115.40 116.39 118.30 -2.39 2,538.16 294,573 2.18 139,809 2.20 1.65 0.23
8 25-Mar 125.35 126.96 117.31 119.24 120.48 -4.72 2,600.31 332,625 2.47 172,531 2.72 2.08 0.28
9 24-Mar 125.20 129.00 124.20 125.15 126.09 0.08 2,729.19 134,919 1.00 63,501 1.00 0.80 0.10
10 21-Mar 124.35 128.37 122.84 125.05 125.47 -0.75 2,727.01 318,141 2.36 134,491 2.12 1.69 0.22
11 20-Mar 124.25 128.70 123.46 126.00 125.86 1.57 2,747.00 288,882 2.14 115,592 1.82 1.45 0.19
12 19-Mar 118.00 126.32 118.00 124.05 123.37 4.81 2,705.20 370,388 2.75 200,655 3.16 2.48 0.32
13 18-Mar 115.60 118.91 114.95 118.36 117.47 2.94 2,581.12 195,649 1.45 87,662 1.38 1.03 0.14
14 17-Mar 119.51 121.10 114.01 114.98 116.91 -5.30 2,507.41 246,747 1.83 104,187 1.64 1.22 0.17
15 13-Mar 113.65 123.00 113.35 121.42 118.28 7.09 2,647.85 429,633 3.18 191,702 3.02 2.27 0.31
16 12-Mar 117.00 118.04 112.51 113.38 114.58 -3.54 2,472.52 290,462 2.15 164,592 2.59 1.89 0.27
17 11-Mar 117.00 119.14 116.11 117.54 117.79 -1.34 2,563.24 146,410 1.09 74,918 1.18 0.88 0.12
18 10-Mar 125.10 127.07 118.25 119.14 121.88 -5.50 2,598.13 342,709 2.54 189,237 2.98 2.31 0.31
19 07-Mar 122.00 127.40 121.31 126.07 125.02 3.34 2,749.26 302,595 2.24 111,828 1.76 1.40 0.18
20 06-Mar 119.35 122.51 119.34 122.00 121.22 2.13 2,660.00 233,923 1.73 84,280 1.33 1.02 0.14
21 05-Mar 116.75 123.49 116.75 119.46 120.56 0.78 2,605.11 523,304 3.88 203,419 3.20 2.45 0.33
22 04-Mar 107.10 119.94 107.03 118.54 115.49 10.57 2,585.05 765,381 5.67 228,223 3.59 2.64 0.37
23 03-Mar 104.16 110.00 103.29 107.21 106.26 2.93 2,337.97 789,323 5.85 344,747 5.43 3.66 0.56
24 28-Feb 106.40 107.38 102.50 104.16 104.12 -4.22 2,271.46 419,141 3.11 204,678 3.22 2.13 0.33
25 27-Feb 113.80 114.43 107.80 108.75 110.01 -3.21 2,371.55 340,405 2.52 184,097 2.90 2.03 0.30
26 25-Feb 114.55 116.83 111.30 112.36 113.88 -2.49 2,450.28 237,411 1.76 130,368 2.05 1.48 0.21
27 24-Feb 117.35 118.00 113.97 115.23 115.97 -2.02 2,512.86 374,237 2.77 184,041 2.90 2.13 0.30
28 21-Feb 118.45 121.00 116.63 117.60 118.49 -0.72 2,564.55 245,363 1.82 117,108 1.84 1.39 0.19
29 20-Feb 115.10 120.90 114.29 118.45 117.64 3.03 2,583.08 499,730 3.70 187,640 2.95 2.21 0.30
30 19-Feb 113.39 118.60 111.80 114.97 115.78 2.85 2,507.19 264,928 1.96 116,933 1.84 1.35 0.19
31 18-Feb 114.55 116.98 110.00 111.78 112.43 -3.09 2,437.63 304,520 2.26 168,999 2.66 1.90 0.27
32 17-Feb 116.09 119.27 113.00 115.35 115.78 -0.64 2,515.48 284,475 2.11 114,046 1.80 1.32 0.18
33 14-Feb 125.00 125.59 114.02 116.09 117.84 -6.66 2,531.62 465,852 3.45 234,010 3.69 2.76 0.38
34 13-Feb 124.25 127.64 122.20 124.37 125.11 0.20 2,712.18 303,801 2.25 148,439 2.34 1.86 0.24
35 12-Feb 119.93 126.36 115.20 124.12 121.04 3.49 2,706.73 397,147 2.94 161,749 2.55 1.96 0.26
36 11-Feb 130.00 130.00 118.66 119.93 121.45 -7.62 2,615.36 517,700 3.84 294,585 4.64 3.58 0.48
37 10-Feb 131.63 132.73 127.10 129.82 129.90 -1.53 2,831.03 231,466 1.72 106,617 1.68 1.38 0.17
38 07-Feb 131.69 133.97 130.10 131.84 131.66 0.83 2,875.08 202,072 1.50 95,239 1.50 1.25 0.15
39 06-Feb 132.70 135.00 128.10 130.76 132.20 -0.84 2,851.53 312,865 2.32 164,600 2.59 2.18 0.27
40 05-Feb 132.20 135.90 129.41 131.87 132.64 0.81 2,875.74 414,253 3.07 201,942 3.18 2.68 0.33
41 04-Feb 131.40 134.10 129.49 130.81 131.37 -0.05 2,852.62 365,157 2.71 206,997 3.26 2.72 0.33
42 03-Feb 129.00 135.99 125.10 130.88 131.24 0.73 2,854.15 581,256 4.31 181,990 2.87 2.39 0.29
43 01-Feb 128.74 138.50 127.11 129.93 133.29 0.92 2,833.43 1,014,887 7.52 497,690 7.84 6.63 0.81
44 31-Jan 115.53 136.00 115.53 128.74 129.66 10.62 2,807.48 3,195,202 23.68 699,099 11.01 9.06 1.13
45 30-Jan 115.75 119.30 113.00 116.38 114.46 2.03 2,537.94 375,284 2.78 197,248 3.11 2.26 0.32
46 29-Jan 116.49 118.50 112.44 114.06 114.57 -1.19 2,487.35 567,789 4.21 342,059 5.39 3.92 0.55
47 28-Jan 119.70 122.90 115.00 115.43 117.43 -0.51 2,517.22 898,041 6.66 567,579 8.94 6.67 0.92
48 27-Jan 120.00 122.79 113.30 116.02 117.25 -4.17 2,530.09 454,200 3.37 255,598 4.03 3.00 0.41
49 24-Jan 123.70 126.93 119.00 121.07 122.32 -0.66 2,640.22 379,040 2.81 153,243 2.41 1.87 0.25
50 23-Jan 125.50 125.51 121.00 121.88 123.69 -2.97 2,657.88 344,377 2.55 194,935 3.07 2.41 0.32
51 22-Jan 131.31 132.18 124.10 125.50 126.15 -3.80 2,736.83 399,826 2.96 209,107 3.29 2.64 0.34
52 21-Jan 137.25 137.53 129.70 130.27 132.12 -4.63 2,840.85 426,556 3.16 238,930 3.76 3.16 0.39
53 20-Jan 137.49 140.35 133.50 136.30 136.32 0.31 2,972.34 332,139 2.46 148,575 2.34 2.03 0.24
54 17-Jan 135.45 137.77 134.25 135.88 135.43 0.39 2,963.19 316,605 2.35 193,324 3.04 2.62 0.31
55 16-Jan 133.60 138.01 133.60 135.35 135.55 1.79 2,951.63 354,658 2.63 178,910 2.82 2.43 0.29
56 15-Jan 131.95 140.01 130.10 132.93 134.75 2.14 2,898.85 1,144,755 8.48 447,780 7.05 6.03 0.72
57 14-Jan 135.55 137.30 128.00 130.09 131.43 -3.07 2,836.92 747,127 5.54 327,404 5.16 4.30 0.53
58 13-Jan 153.00 153.00 132.01 134.08 139.74 4.24 2,923.93 4,228,484 31.34 1,195,378 18.82 16.70 1.93
59 10-Jan 134.00 135.48 127.10 128.39 131.11 -4.70 2,799.85 412,681 3.06 160,238 2.52 2.10 0.26
60 09-Jan 138.91 144.35 132.00 134.42 138.37 -4.85 2,931.35 1,115,760 8.27 274,728 4.33 3.80 0.44
61 08-Jan 125.00 144.40 123.44 140.94 139.10 10.33 3,073.53 2,869,497 21.27 457,286 7.20 6.36 0.74
62 07-Jan 123.95 127.73 121.63 126.38 125.29 3.10 2,756.02 166,490 1.23 60,278 0.95 0.76 0.10
63 06-Jan 129.77 129.77 121.75 122.46 124.24 -5.24 2,670.53 258,985 1.92 140,116 2.21 1.74 0.23
64 03-Jan 130.15 130.15 126.50 128.88 127.85 0.51 2,810.53 185,195 1.37 110,577 1.74 1.41 0.18
65 02-Jan 128.20 131.10 127.15 128.22 129.70 0.23 2,796.14 223,668 1.66 135,043 2.13 1.75 0.22
66 01-Jan 126.50 133.68 126.50 127.92 129.37 0.00 2,789.60 238,050 1.76 106,835 1.68 1.38 0.17
67 31-Dec 125.92 129.45 124.70 127.92 126.43 1.31 2,789.60 224,099 1.66 113,376 1.79 1.43 0.18

Similar Stocks: SYNGENE    SUVEN    TAKE    VIMTALABS    INDGN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com