| 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 | Low52 Price: 599.55 | Barrier: 636.0; Drift%: -0.14 |
| Basic Industry: Healthcare Research, Analytics & Technology | Total Equity: 402,536,981 | Low52 Date: 09-May-2025 | SHP: 52.74 / 19.47 / 21.5 / 5.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.89 | ||||
| High/Low Price | Quarter: 895.75 / 636.3 | Month: 744.55 / 636.3 | Week: 649.7 / 612.4 | Day: 640.5 / 632.25 | Float67: 2.47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 639.25 | 640.50 | 632.25 | 635.10 | 635.99 | -0.66 | 25,565.12 | 310,479 | 1.98 | 172,573 | 2.59 | 10.98 | 0.72 |
| 2 | 21-May | 632.40 | 642.85 | 630.40 | 639.35 | 637.83 | 1.73 | 25,736.20 | 593,428 | 3.79 | 225,084 | 3.38 | 14.36 | 0.93 |
| 3 | 20-May | 645.00 | 645.00 | 627.30 | 628.50 | 633.88 | -2.10 | 25,299.45 | 495,165 | 3.16 | 258,541 | 3.89 | 16.39 | 1.07 |
| 4 | 19-May | 645.40 | 649.00 | 641.00 | 642.00 | 644.96 | -0.53 | 25,842.00 | 432,925 | 2.77 | 225,982 | 3.40 | 14.57 | 0.83 |
| 5 | 16-May | 639.10 | 649.70 | 633.30 | 645.40 | 645.86 | 1.10 | 25,979.74 | 1,427,711 | 9.12 | 854,454 | 12.85 | 55.19 | 3.13 |
| 6 | 15-May | 641.00 | 642.45 | 635.30 | 638.35 | 638.14 | -0.39 | 25,695.95 | 411,227 | 2.63 | 172,957 | 2.60 | 11.04 | 0.63 |
| 7 | 14-May | 629.45 | 642.00 | 627.35 | 640.85 | 637.27 | 1.81 | 25,796.58 | 988,915 | 6.32 | 504,763 | 7.59 | 32.17 | 1.85 |
| 8 | 13-May | 628.00 | 638.40 | 625.95 | 629.45 | 633.28 | 0.62 | 25,337.69 | 1,102,961 | 7.05 | 606,631 | 9.12 | 38.42 | 2.22 |
| 9 | 12-May | 616.10 | 627.45 | 612.40 | 625.60 | 620.32 | 1.87 | 25,182.71 | 1,180,938 | 7.55 | 619,215 | 9.31 | 38.41 | 2.27 |
| 10 | 09-May | 601.30 | 615.00 | 599.55 | 614.10 | 606.37 | 0.56 | 24,719.80 | 1,216,346 | 7.77 | 710,426 | 10.68 | 43.08 | 2.60 |
| 11 | 08-May | 621.20 | 624.30 | 606.20 | 610.70 | 618.00 | -1.69 | 24,582.93 | 928,444 | 5.93 | 607,830 | 9.14 | 37.00 | 2.22 |
| 12 | 07-May | 610.30 | 623.75 | 610.30 | 621.20 | 618.68 | 0.40 | 25,005.60 | 664,293 | 4.25 | 348,888 | 5.25 | 21.59 | 1.28 |
| 13 | 06-May | 631.90 | 634.80 | 616.00 | 618.75 | 628.09 | -1.66 | 24,906.98 | 2,008,886 | 12.84 | 1,303,003 | 19.59 | 81.84 | 4.77 |
| 14 | 05-May | 630.00 | 633.40 | 625.40 | 629.20 | 629.19 | 0.20 | 25,327.63 | 900,005 | 5.75 | 530,935 | 7.98 | 33.41 | 1.94 |
| 15 | 02-May | 634.00 | 636.00 | 622.30 | 627.95 | 628.06 | -0.96 | 25,277.31 | 1,055,973 | 6.75 | 597,619 | 8.99 | 37.53 | 2.19 |
| 16 | 30-Apr | 630.00 | 640.50 | 626.00 | 634.05 | 634.87 | 0.82 | 25,522.86 | 2,090,137 | 13.36 | 1,260,021 | 18.95 | 79.99 | 4.61 |
| 17 | 29-Apr | 618.00 | 631.70 | 612.25 | 628.90 | 620.35 | 1.94 | 25,315.55 | 3,466,969 | 22.15 | 1,957,346 | 29.43 | 121.42 | 7.16 |
| 18 | 28-Apr | 630.10 | 631.60 | 614.00 | 616.95 | 619.30 | -2.09 | 24,834.52 | 6,094,214 | 38.94 | 4,224,744 | 63.52 | 261.64 | 15.46 |
| 19 | 25-Apr | 655.00 | 657.00 | 628.00 | 630.10 | 637.58 | -3.57 | 25,363.86 | 4,415,736 | 28.22 | 1,674,821 | 25.18 | 106.78 | 6.13 |
| 20 | 24-Apr | 691.00 | 695.00 | 650.00 | 653.40 | 668.04 | -12.78 | 26,301.77 | 20,252,494 | 129.42 | 7,647,746 | 114.99 | 510.90 | 27.98 |
| 21 | 23-Apr | 744.00 | 754.85 | 733.30 | 749.15 | 745.94 | 1.83 | 30,156.06 | 634,656 | 4.06 | 267,754 | 4.03 | 19.97 | 0.98 |
| 22 | 22-Apr | 727.80 | 741.25 | 720.40 | 735.70 | 734.04 | 1.53 | 29,614.65 | 398,842 | 2.55 | 190,720 | 2.87 | 14.00 | 0.70 |
| 23 | 21-Apr | 731.90 | 736.95 | 720.80 | 724.60 | 726.81 | -0.33 | 29,167.83 | 310,085 | 1.98 | 170,347 | 2.56 | 12.38 | 0.62 |
| 24 | 17-Apr | 734.00 | 738.95 | 721.55 | 727.00 | 727.93 | -0.29 | 29,264.00 | 291,049 | 1.86 | 128,499 | 1.93 | 9.35 | 0.47 |
| 25 | 16-Apr | 721.40 | 735.00 | 720.20 | 729.15 | 728.33 | 1.07 | 29,350.98 | 291,439 | 1.86 | 106,107 | 1.60 | 7.73 | 0.39 |
| 26 | 15-Apr | 712.00 | 727.00 | 703.10 | 721.40 | 713.20 | 2.79 | 29,039.02 | 798,449 | 5.10 | 566,352 | 8.52 | 40.39 | 2.07 |
| 27 | 11-Apr | 711.95 | 712.00 | 695.35 | 701.80 | 701.61 | 1.46 | 28,250.05 | 709,621 | 4.53 | 535,575 | 8.05 | 37.58 | 1.96 |
| 28 | 09-Apr | 694.50 | 694.50 | 682.25 | 691.70 | 688.68 | -0.49 | 27,843.48 | 173,688 | 1.11 | 66,506 | 1.00 | 4.58 | 0.24 |
| 29 | 08-Apr | 713.00 | 713.60 | 692.05 | 695.10 | 698.98 | -0.29 | 27,980.35 | 667,369 | 4.26 | 457,811 | 6.88 | 32.00 | 1.67 |
| 30 | 07-Apr | 663.05 | 707.70 | 652.20 | 697.10 | 691.78 | -3.80 | 28,060.85 | 608,205 | 3.89 | 243,470 | 3.66 | 16.84 | 0.89 |
| 31 | 04-Apr | 750.00 | 750.00 | 709.55 | 724.65 | 722.06 | -3.01 | 29,169.84 | 804,600 | 5.14 | 429,266 | 6.45 | 31.00 | 1.57 |
| 32 | 03-Apr | 738.85 | 760.00 | 736.00 | 747.15 | 748.10 | 3.18 | 30,075.55 | 3,075,327 | 19.65 | 2,328,528 | 35.01 | 174.20 | 8.52 |
| 33 | 02-Apr | 718.15 | 727.40 | 700.95 | 724.15 | 721.74 | 0.84 | 29,149.72 | 156,487 | 1.00 | 70,907 | 1.07 | 5.12 | 0.26 |
| 34 | 01-Apr | 723.20 | 728.35 | 714.50 | 718.15 | 719.09 | -1.11 | 28,908.19 | 280,977 | 1.80 | 149,016 | 2.24 | 10.72 | 0.55 |
| 35 | 28-Mar | 724.00 | 731.80 | 716.30 | 726.20 | 724.57 | 0.92 | 29,232.24 | 547,825 | 3.50 | 286,918 | 4.31 | 20.79 | 1.05 |
| 36 | 27-Mar | 715.00 | 725.35 | 710.00 | 719.55 | 716.38 | -0.09 | 28,964.55 | 272,579 | 1.74 | 124,740 | 1.88 | 8.94 | 0.46 |
| 37 | 26-Mar | 714.35 | 730.40 | 710.15 | 720.20 | 721.70 | 0.83 | 28,990.71 | 706,656 | 4.52 | 396,874 | 5.97 | 28.64 | 1.45 |
| 38 | 25-Mar | 738.00 | 744.55 | 708.15 | 714.25 | 720.97 | -0.81 | 28,751.20 | 1,360,109 | 8.69 | 608,183 | 9.14 | 43.85 | 2.23 |
| 39 | 24-Mar | 715.10 | 723.80 | 712.05 | 720.10 | 719.79 | 0.57 | 28,986.69 | 362,198 | 2.31 | 171,183 | 2.57 | 12.32 | 0.63 |
| 40 | 21-Mar | 705.00 | 718.95 | 700.55 | 716.00 | 713.27 | 1.64 | 28,821.00 | 619,087 | 3.96 | 366,951 | 5.52 | 26.17 | 1.34 |
| 41 | 20-Mar | 708.15 | 713.00 | 699.90 | 704.45 | 704.04 | -0.23 | 28,356.72 | 429,189 | 2.74 | 271,267 | 4.08 | 19.10 | 0.99 |
| 42 | 19-Mar | 685.00 | 708.90 | 684.95 | 706.05 | 699.15 | 3.41 | 28,421.12 | 583,638 | 3.73 | 304,063 | 4.57 | 21.26 | 1.11 |
| 43 | 18-Mar | 675.50 | 690.90 | 675.50 | 682.80 | 683.44 | 1.13 | 27,485.23 | 333,095 | 2.13 | 116,473 | 1.75 | 7.96 | 0.43 |
| 44 | 17-Mar | 670.00 | 678.85 | 663.90 | 675.15 | 671.63 | 1.34 | 27,177.28 | 2,826,617 | 18.06 | 2,438,370 | 36.66 | 163.77 | 8.92 |
| 45 | 13-Mar | 681.00 | 683.40 | 663.20 | 666.20 | 676.27 | -1.54 | 26,817.01 | 394,603 | 2.52 | 271,510 | 4.08 | 18.36 | 0.99 |
| 46 | 12-Mar | 689.90 | 697.00 | 666.45 | 676.60 | 674.10 | -0.76 | 27,235.65 | 527,417 | 3.37 | 331,527 | 4.98 | 22.35 | 1.21 |
| 47 | 11-Mar | 682.10 | 685.95 | 674.15 | 681.80 | 680.04 | 0.61 | 27,444.97 | 395,107 | 2.52 | 111,835 | 1.68 | 7.61 | 0.41 |
| 48 | 10-Mar | 677.00 | 684.10 | 669.55 | 677.65 | 676.05 | -0.29 | 27,277.92 | 397,534 | 2.54 | 241,652 | 3.63 | 16.34 | 0.88 |
| 49 | 07-Mar | 693.25 | 693.80 | 677.85 | 679.65 | 683.83 | -1.29 | 27,358.43 | 227,156 | 1.45 | 101,443 | 1.53 | 6.94 | 0.37 |
| 50 | 06-Mar | 680.00 | 690.40 | 677.60 | 688.55 | 685.96 | 1.67 | 27,716.68 | 375,799 | 2.40 | 218,650 | 3.29 | 15.00 | 0.80 |
| 51 | 05-Mar | 659.45 | 680.70 | 653.30 | 677.25 | 670.39 | 3.52 | 27,261.82 | 525,936 | 3.36 | 246,174 | 3.70 | 16.50 | 0.90 |
| 52 | 04-Mar | 650.95 | 657.65 | 636.30 | 654.20 | 651.88 | 0.41 | 26,333.97 | 616,962 | 3.94 | 400,559 | 6.02 | 26.11 | 1.47 |
| 53 | 03-Mar | 648.10 | 657.90 | 642.15 | 651.55 | 651.85 | -0.13 | 26,227.30 | 789,604 | 5.05 | 529,745 | 7.97 | 34.53 | 1.94 |
| 54 | 28-Feb | 672.65 | 676.20 | 649.15 | 652.40 | 657.74 | -3.68 | 26,261.51 | 483,184 | 3.09 | 242,041 | 3.64 | 15.92 | 0.89 |
| 55 | 27-Feb | 691.10 | 705.00 | 672.85 | 677.30 | 680.36 | -1.68 | 27,263.83 | 353,476 | 2.26 | 172,209 | 2.59 | 11.72 | 0.63 |
| 56 | 25-Feb | 703.00 | 705.60 | 686.90 | 688.90 | 692.10 | -1.70 | 27,730.77 | 493,018 | 3.15 | 319,258 | 4.80 | 22.10 | 1.17 |
| 57 | 24-Feb | 701.00 | 711.15 | 690.15 | 700.80 | 702.54 | -1.81 | 28,209.79 | 1,515,456 | 9.68 | 965,699 | 14.52 | 67.84 | 3.53 |
| 58 | 21-Feb | 717.45 | 726.00 | 704.60 | 713.75 | 713.02 | -0.12 | 28,731.08 | 1,474,834 | 9.42 | 992,632 | 14.93 | 70.78 | 3.63 |
| 59 | 20-Feb | 703.00 | 717.70 | 693.55 | 714.60 | 707.06 | 1.46 | 28,765.29 | 1,440,692 | 9.21 | 959,943 | 14.43 | 67.87 | 3.51 |
| 60 | 19-Feb | 697.90 | 711.10 | 688.75 | 704.35 | 703.28 | 0.56 | 28,352.69 | 1,005,177 | 6.42 | 583,962 | 8.78 | 41.07 | 2.14 |
| 61 | 18-Feb | 702.90 | 710.00 | 692.25 | 700.40 | 700.11 | -0.07 | 28,193.69 | 2,676,244 | 17.10 | 1,979,636 | 29.77 | 138.60 | 7.24 |
| 62 | 17-Feb | 685.65 | 703.95 | 677.30 | 700.90 | 693.22 | 1.53 | 28,213.82 | 339,466 | 2.17 | 176,028 | 2.65 | 12.20 | 0.64 |
| 63 | 14-Feb | 702.55 | 706.70 | 684.90 | 690.35 | 690.71 | -1.70 | 27,789.14 | 402,538 | 2.57 | 209,027 | 3.14 | 14.44 | 0.76 |
| 64 | 13-Feb | 703.35 | 719.15 | 699.25 | 702.30 | 708.07 | -1.01 | 28,270.17 | 228,071 | 1.46 | 82,036 | 1.23 | 5.81 | 0.30 |
| 65 | 12-Feb | 726.50 | 734.65 | 705.00 | 709.45 | 714.84 | -1.76 | 28,557.99 | 345,598 | 2.21 | 107,839 | 1.62 | 7.71 | 0.39 |
| 66 | 11-Feb | 736.30 | 736.30 | 717.80 | 722.15 | 723.85 | -1.92 | 29,069.21 | 636,162 | 4.07 | 429,776 | 6.46 | 31.11 | 1.57 |
| 67 | 10-Feb | 744.85 | 745.60 | 721.75 | 736.30 | 730.63 | -1.15 | 29,638.80 | 404,309 | 2.58 | 195,458 | 2.94 | 14.28 | 0.72 |