| Macro-sector: Healthcare | Band: Dynamic F&O | High52 Price: 960.6 | Mkt_Cap Category: Mid-Cap |
| Sector: Healthcare | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Healthcare Services | Face Value: 10; VWAP21: 644.29 | Low52 Price: 599.55 | Barrier: -; Drift%: - |
| Basic Industry: Healthcare Research, Analytics & Technology | Total Equity: 402,939,420 | Low52 Date: 09-May-2025 | SHP: 52.68 / 16.31 / 24.62 / 6.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 165 | ||||
| High/Low Price | Quarter: 895.75 / 636.3 | Month: 673.9 / 607.05 | Week: 666.8 / 643.45 | Day: 667.4 / 640.65 | Sis67: 149 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 649.30 | 667.40 | 640.65 | 663.85 | 653.25 | 2.94 | 26,749.13 | 1,155,741 | 45.35 | 581,739 | 41.34 | 38.00 | 237 |
| 2 | 11-Nov | 640.00 | 655.95 | 632.65 | 644.90 | 646.09 | 2.33 | 25,985.56 | 2,473,758 | 97.06 | 1,063,969 | 75.61 | 68.74 | 409 |
| 3 | 10-Nov | 612.00 | 632.80 | 609.40 | 630.20 | 624.12 | 2.26 | 25,393.24 | 391,199 | 15.35 | 172,141 | 12.23 | 10.74 | 66 |
| 4 | 07-Nov | 611.50 | 622.00 | 608.60 | 616.30 | 615.27 | -0.69 | 24,833.16 | 1,904,996 | 74.75 | 1,454,622 | 103.37 | 89.50 | 560 |
| 5 | 06-Nov | 635.25 | 653.90 | 616.00 | 620.60 | 627.15 | -4.01 | 25,006.42 | 1,642,849 | 64.46 | 737,185 | 52.39 | 46.23 | 284 |
| 6 | 04-Nov | 657.80 | 659.85 | 643.60 | 646.55 | 649.04 | -1.71 | 26,052.05 | 367,631 | 14.42 | 210,707 | 14.97 | 13.68 | 81 |
| 7 | 03-Nov | 654.55 | 660.80 | 652.35 | 657.80 | 657.66 | 1.18 | 26,505.36 | 308,348 | 12.10 | 130,682 | 9.29 | 8.59 | 50 |
| 8 | 31-Oct | 654.40 | 657.55 | 647.05 | 650.10 | 652.39 | -0.08 | 26,195.09 | 435,568 | 17.09 | 276,452 | 19.65 | 18.04 | 106 |
| 9 | 30-Oct | 657.40 | 660.05 | 643.45 | 650.65 | 652.33 | -1.30 | 26,217.25 | 379,950 | 14.91 | 118,369 | 8.41 | 7.72 | 46 |
| 10 | 29-Oct | 657.50 | 662.65 | 656.00 | 659.25 | 659.32 | 0.27 | 26,563.78 | 192,741 | 7.56 | 97,585 | 6.93 | 6.43 | 38 |
| 11 | 28-Oct | 658.00 | 664.25 | 652.45 | 657.50 | 657.03 | -0.44 | 26,493.27 | 342,626 | 13.44 | 177,216 | 12.59 | 11.64 | 68 |
| 12 | 27-Oct | 662.00 | 666.80 | 658.10 | 660.40 | 662.52 | 0.08 | 26,610.12 | 308,585 | 12.11 | 143,945 | 10.23 | 9.54 | 55 |
| 13 | 24-Oct | 666.15 | 667.85 | 655.40 | 659.85 | 661.31 | -0.21 | 26,587.96 | 687,780 | 26.99 | 287,775 | 20.45 | 19.03 | 111 |
| 14 | 23-Oct | 644.00 | 664.25 | 642.00 | 661.25 | 658.14 | 3.02 | 26,644.37 | 1,034,780 | 40.60 | 511,326 | 36.34 | 33.65 | 197 |
| 15 | 21-Oct | 643.90 | 646.45 | 641.00 | 641.85 | 643.05 | -0.32 | 25,862.67 | 25,485 | 1.00 | 14,071 | 1.00 | 0.90 | 5 |
| 16 | 20-Oct | 639.95 | 646.50 | 638.75 | 643.90 | 643.55 | 0.82 | 25,945.27 | 333,114 | 13.07 | 202,242 | 14.37 | 13.02 | 78 |
| 17 | 17-Oct | 644.40 | 644.65 | 631.50 | 638.65 | 637.71 | -0.27 | 25,733.73 | 305,601 | 11.99 | 126,192 | 8.97 | 8.05 | 49 |
| 18 | 16-Oct | 628.50 | 648.50 | 628.10 | 640.40 | 640.15 | 1.96 | 25,804.24 | 789,430 | 30.98 | 382,251 | 27.16 | 24.47 | 147 |
| 19 | 15-Oct | 625.55 | 631.70 | 625.10 | 628.10 | 628.13 | 0.39 | 25,308.62 | 640,076 | 25.11 | 406,578 | 28.89 | 25.54 | 156 |
| 20 | 14-Oct | 634.00 | 635.30 | 617.55 | 625.65 | 626.11 | -1.30 | 25,209.90 | 719,369 | 28.23 | 402,871 | 28.63 | 25.22 | 155 |
| 21 | 13-Oct | 650.00 | 650.00 | 630.65 | 633.90 | 635.80 | -2.67 | 25,542.33 | 600,007 | 23.54 | 316,732 | 22.51 | 20.14 | 122 |
| 22 | 10-Oct | 636.45 | 656.55 | 630.30 | 651.30 | 648.20 | 1.99 | 26,243.44 | 1,247,635 | 48.95 | 474,728 | 33.74 | 30.77 | 183 |
| 23 | 09-Oct | 630.00 | 643.40 | 630.00 | 638.60 | 639.60 | 1.26 | 25,731.71 | 755,810 | 29.66 | 447,175 | 31.78 | 28.60 | 172 |
| 24 | 08-Oct | 632.40 | 637.70 | 627.70 | 630.65 | 631.68 | -0.32 | 25,411.37 | 859,528 | 33.73 | 485,491 | 34.50 | 30.67 | 187 |
| 25 | 07-Oct | 634.50 | 641.80 | 631.20 | 632.70 | 634.19 | -0.28 | 25,493.98 | 712,522 | 27.96 | 375,968 | 26.72 | 23.84 | 145 |
| 26 | 06-Oct | 635.95 | 637.85 | 626.90 | 634.50 | 631.49 | -0.16 | 25,566.51 | 688,215 | 27.00 | 494,730 | 35.16 | 31.24 | 190 |
| 27 | 03-Oct | 631.00 | 640.60 | 627.50 | 635.50 | 634.30 | 0.62 | 25,606.80 | 509,766 | 20.00 | 320,933 | 22.81 | 20.36 | 123 |
| 28 | 01-Oct | 623.30 | 636.45 | 623.00 | 631.60 | 631.09 | 1.40 | 25,449.65 | 380,909 | 14.95 | 159,433 | 11.33 | 10.06 | 61 |
| 29 | 30-Sep | 614.30 | 625.75 | 613.35 | 622.85 | 620.93 | 1.39 | 25,097.08 | 786,426 | 30.86 | 434,159 | 30.85 | 26.96 | 167 |
| 30 | 29-Sep | 612.45 | 622.00 | 607.05 | 614.30 | 615.92 | 0.80 | 24,752.57 | 574,552 | 22.54 | 333,840 | 23.72 | 20.56 | 128 |
| 31 | 26-Sep | 628.00 | 633.75 | 608.00 | 609.45 | 618.00 | -4.31 | 24,557.14 | 870,657 | 34.16 | 423,037 | 30.06 | 26.00 | 163 |
| 32 | 25-Sep | 641.05 | 642.15 | 635.20 | 636.90 | 638.16 | -0.66 | 25,663.21 | 362,664 | 14.23 | 204,428 | 14.53 | 13.05 | 79 |
| 33 | 24-Sep | 643.65 | 645.45 | 638.55 | 641.15 | 642.97 | -0.39 | 25,834.46 | 509,932 | 20.01 | 369,414 | 26.25 | 23.75 | 142 |
| 34 | 23-Sep | 658.00 | 659.10 | 642.00 | 643.65 | 647.49 | -1.78 | 25,935.20 | 163,168 | 6.40 | 72,260 | 5.14 | 4.68 | 28 |
| 35 | 22-Sep | 666.00 | 668.00 | 650.00 | 655.30 | 660.97 | -1.53 | 26,404.62 | 484,909 | 19.03 | 256,946 | 18.26 | 16.98 | 99 |
| 36 | 19-Sep | 659.00 | 666.75 | 656.30 | 665.45 | 663.84 | 1.14 | 26,813.60 | 505,847 | 19.85 | 336,170 | 23.89 | 22.32 | 129 |
| 37 | 18-Sep | 652.00 | 660.00 | 649.30 | 657.95 | 653.85 | 1.04 | 26,511.40 | 410,959 | 16.12 | 257,523 | 18.30 | 16.84 | 99 |
| 38 | 17-Sep | 660.50 | 663.00 | 650.20 | 651.20 | 655.60 | -0.92 | 26,239.42 | 1,337,662 | 52.49 | 956,882 | 68.00 | 62.73 | 368 |
| 39 | 16-Sep | 670.80 | 673.90 | 653.80 | 657.25 | 659.46 | -2.02 | 26,483.19 | 817,761 | 32.09 | 576,284 | 40.95 | 38.00 | 222 |
| 40 | 15-Sep | 663.40 | 673.70 | 658.10 | 670.80 | 666.18 | 1.00 | 27,029.18 | 910,593 | 35.73 | 535,177 | 38.03 | 35.65 | 206 |
| 41 | 12-Sep | 664.10 | 666.85 | 658.90 | 664.15 | 662.71 | 0.48 | 26,761.22 | 999,196 | 39.21 | 637,269 | 45.29 | 42.23 | 245 |
| 42 | 11-Sep | 655.00 | 664.00 | 651.75 | 661.00 | 659.90 | 1.29 | 26,634.00 | 629,853 | 24.71 | 378,984 | 26.93 | 25.01 | 146 |
| 43 | 10-Sep | 645.20 | 655.75 | 645.00 | 652.55 | 650.73 | 1.23 | 26,293.81 | 307,076 | 12.05 | 165,972 | 11.79 | 10.80 | 64 |
| 44 | 09-Sep | 650.00 | 653.50 | 628.00 | 644.60 | 641.37 | -0.75 | 25,973.48 | 833,385 | 32.70 | 408,140 | 29.00 | 26.18 | 157 |
| 45 | 08-Sep | 651.60 | 655.50 | 642.35 | 649.50 | 650.95 | 0.17 | 26,170.92 | 396,717 | 15.57 | 221,618 | 15.75 | 14.43 | 85 |
| 46 | 05-Sep | 655.05 | 662.95 | 644.25 | 648.40 | 652.73 | -1.28 | 26,126.59 | 413,652 | 16.23 | 216,545 | 15.39 | 14.13 | 83 |
| 47 | 04-Sep | 656.90 | 666.45 | 652.95 | 656.80 | 659.65 | 0.75 | 26,465.06 | 865,487 | 33.96 | 526,020 | 37.38 | 34.70 | 202 |
| 48 | 03-Sep | 637.30 | 653.00 | 634.10 | 651.90 | 645.35 | 2.56 | 26,267.62 | 654,308 | 25.67 | 397,181 | 28.22 | 25.63 | 153 |
| 49 | 02-Sep | 635.15 | 638.00 | 629.80 | 635.65 | 635.39 | 0.08 | 25,612.84 | 1,515,948 | 59.48 | 1,193,770 | 84.83 | 75.85 | 459 |
| 50 | 01-Sep | 622.10 | 637.15 | 622.10 | 635.15 | 632.37 | 1.48 | 25,592.70 | 641,881 | 25.19 | 441,345 | 31.36 | 27.91 | 170 |
| 51 | 29-Aug | 629.95 | 637.90 | 624.60 | 625.90 | 629.83 | -0.52 | 25,219.98 | 368,869 | 14.47 | 187,894 | 13.35 | 11.83 | 72 |
| 52 | 28-Aug | 648.80 | 651.40 | 626.50 | 629.20 | 637.28 | -3.02 | 25,352.95 | 1,191,796 | 46.76 | 794,386 | 56.45 | 50.62 | 306 |
| 53 | 26-Aug | 665.00 | 668.55 | 648.00 | 648.80 | 653.09 | -2.83 | 26,142.71 | 390,653 | 15.33 | 209,714 | 14.90 | 13.70 | 81 |
| 54 | 25-Aug | 667.35 | 673.00 | 663.45 | 667.70 | 668.29 | 0.04 | 26,904.27 | 260,684 | 10.23 | 103,063 | 7.32 | 6.89 | 40 |
| 55 | 22-Aug | 667.80 | 673.90 | 664.95 | 667.40 | 668.03 | -0.06 | 26,892.18 | 196,995 | 7.73 | 79,766 | 5.67 | 5.33 | 31 |
| 56 | 21-Aug | 667.45 | 676.95 | 664.75 | 667.80 | 670.15 | 0.05 | 26,908.29 | 349,134 | 13.70 | 164,963 | 11.72 | 11.05 | 63 |
| 57 | 20-Aug | 682.95 | 683.35 | 665.85 | 667.45 | 672.39 | -2.28 | 26,894.19 | 312,402 | 12.26 | 172,176 | 12.24 | 11.58 | 66 |
| 58 | 19-Aug | 664.00 | 684.60 | 657.20 | 683.05 | 673.34 | 2.92 | 27,522.78 | 873,852 | 34.29 | 414,405 | 29.45 | 27.90 | 159 |
| 59 | 18-Aug | 672.00 | 681.00 | 662.50 | 663.65 | 669.77 | -0.59 | 26,741.07 | 661,365 | 25.95 | 435,220 | 30.93 | 29.15 | 167 |
| 60 | 14-Aug | 663.95 | 672.50 | 659.55 | 667.60 | 665.99 | 1.28 | 26,900.24 | 472,808 | 18.55 | 194,941 | 13.85 | 12.98 | 75 |
| 61 | 13-Aug | 651.85 | 661.00 | 651.55 | 659.15 | 657.22 | 1.57 | 26,559.75 | 531,761 | 20.86 | 268,112 | 19.05 | 17.62 | 103 |
| 62 | 12-Aug | 642.85 | 651.25 | 639.30 | 648.95 | 644.66 | 0.99 | 26,148.75 | 539,658 | 21.17 | 275,788 | 19.60 | 17.78 | 106 |
| 63 | 11-Aug | 655.00 | 655.55 | 641.00 | 642.60 | 646.34 | -1.93 | 25,892.89 | 874,366 | 34.31 | 456,401 | 32.43 | 29.50 | 189 |
| 64 | 08-Aug | 672.15 | 674.70 | 651.90 | 655.25 | 665.68 | -2.67 | 26,402.61 | 428,019 | 16.79 | 276,417 | 19.64 | 18.40 | 115 |
| 65 | 07-Aug | 672.00 | 676.65 | 663.45 | 673.20 | 671.28 | 0.25 | 27,125.88 | 953,034 | 37.39 | 562,375 | 39.96 | 37.75 | 233 |
| 66 | 06-Aug | 694.90 | 698.70 | 668.30 | 671.55 | 674.46 | -3.76 | 27,059.40 | 1,150,586 | 45.15 | 753,851 | 53.57 | 50.84 | 312 |
| 67 | 05-Aug | 704.75 | 709.50 | 695.00 | 697.80 | 699.30 | -0.99 | 28,117.11 | 872,579 | 34.24 | 522,568 | 37.14 | 36.54 | 217 |