| 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: 640.65 | Low52 Price: 599.55 | Barrier: -; Drift%: - |
| Basic Industry: Healthcare Research, Analytics & Technology | Total Equity: 402,939,420 | Low52 Date: 09-May-2025 | SHP: 52.74 / 19.47 / 21.5 / 5.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 221 | ||||
| High/Low Price | Quarter: 895.75 / 636.3 | Month: 657.3 / 599.55 | Week: 649.45 / 633.3 | Day: 635.25 / 621.35 | Sis67: 264 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 633.00 | 635.25 | 621.35 | 626.15 | 626.56 | -1.28 | 25,230.05 | 1,069,491 | 6.45 | 709,006 | 10.66 | 44.42 | 294 |
| 2 | 10-Jul | 640.00 | 641.00 | 630.30 | 634.30 | 633.70 | -0.77 | 25,558.45 | 464,855 | 2.81 | 229,437 | 3.45 | 14.54 | 95 |
| 3 | 09-Jul | 636.55 | 642.95 | 633.85 | 639.20 | 639.46 | 1.04 | 25,755.89 | 1,126,320 | 6.80 | 849,720 | 12.78 | 54.34 | 352 |
| 4 | 08-Jul | 635.25 | 637.55 | 627.35 | 632.60 | 631.98 | -0.42 | 25,489.95 | 766,966 | 4.63 | 479,856 | 7.22 | 30.33 | 199 |
| 5 | 07-Jul | 639.00 | 646.00 | 632.80 | 635.25 | 636.12 | -1.39 | 25,596.73 | 571,710 | 3.45 | 368,093 | 5.53 | 23.42 | 153 |
| 6 | 04-Jul | 641.00 | 646.50 | 640.00 | 644.20 | 643.92 | 0.60 | 25,957.36 | 165,697 | 1.00 | 66,609 | 1.00 | 4.29 | 28 |
| 7 | 03-Jul | 639.80 | 644.45 | 635.00 | 640.35 | 639.81 | 0.25 | 25,802.23 | 775,016 | 4.68 | 578,946 | 8.71 | 37.04 | 240 |
| 8 | 02-Jul | 636.20 | 645.90 | 635.20 | 638.75 | 639.67 | 0.34 | 25,737.76 | 435,936 | 2.63 | 165,882 | 2.49 | 10.61 | 69 |
| 9 | 01-Jul | 638.90 | 643.70 | 633.30 | 636.60 | 636.50 | -0.36 | 25,651.12 | 415,274 | 2.51 | 219,794 | 3.30 | 13.99 | 91 |
| 10 | 30-Jun | 646.40 | 649.45 | 635.05 | 638.90 | 639.75 | -0.58 | 25,743.80 | 415,141 | 2.51 | 227,580 | 3.42 | 14.56 | 94 |
| 11 | 27-Jun | 649.60 | 653.40 | 640.50 | 642.65 | 644.76 | -0.47 | 25,894.90 | 1,516,300 | 9.15 | 1,054,260 | 15.85 | 67.97 | 437 |
| 12 | 26-Jun | 650.00 | 653.80 | 641.50 | 645.70 | 644.50 | -0.88 | 26,017.80 | 1,530,971 | 9.24 | 1,183,888 | 17.80 | 76.30 | 491 |
| 13 | 25-Jun | 638.00 | 652.95 | 638.00 | 651.40 | 646.68 | 1.96 | 26,247.47 | 1,105,041 | 6.67 | 603,804 | 9.08 | 39.05 | 250 |
| 14 | 24-Jun | 639.00 | 644.95 | 637.20 | 638.85 | 640.36 | 0.44 | 25,741.78 | 975,499 | 5.89 | 734,889 | 11.05 | 47.06 | 305 |
| 15 | 23-Jun | 632.00 | 638.70 | 627.45 | 636.05 | 632.75 | 0.77 | 25,628.96 | 457,982 | 2.76 | 211,798 | 3.18 | 13.40 | 88 |
| 16 | 20-Jun | 625.00 | 636.00 | 624.35 | 631.20 | 631.10 | 0.63 | 25,433.54 | 1,166,131 | 7.04 | 869,453 | 13.07 | 54.87 | 361 |
| 17 | 19-Jun | 645.05 | 648.00 | 625.10 | 627.25 | 633.03 | -2.68 | 25,274.38 | 407,512 | 2.46 | 214,210 | 3.22 | 13.56 | 89 |
| 18 | 18-Jun | 648.00 | 651.55 | 641.00 | 644.55 | 645.26 | -0.71 | 25,971.46 | 483,419 | 2.92 | 239,345 | 3.60 | 15.44 | 99 |
| 19 | 17-Jun | 662.00 | 663.40 | 647.00 | 649.15 | 654.93 | -1.70 | 26,156.81 | 840,374 | 5.07 | 512,518 | 7.71 | 33.57 | 213 |
| 20 | 16-Jun | 661.00 | 662.80 | 651.00 | 660.35 | 657.85 | 1.11 | 26,608.10 | 649,407 | 3.92 | 217,843 | 3.28 | 14.33 | 90 |
| 21 | 13-Jun | 655.00 | 662.20 | 651.00 | 653.10 | 654.95 | -1.52 | 26,315.97 | 700,293 | 4.23 | 336,212 | 5.06 | 22.02 | 139 |
| 22 | 12-Jun | 667.60 | 671.00 | 659.60 | 663.15 | 666.80 | 0.09 | 26,720.93 | 1,665,702 | 10.05 | 1,182,075 | 17.77 | 78.82 | 490 |
| 23 | 11-Jun | 659.90 | 667.60 | 657.30 | 662.55 | 661.93 | 0.66 | 26,696.75 | 895,617 | 5.41 | 545,513 | 8.20 | 36.11 | 226 |
| 24 | 10-Jun | 660.00 | 667.00 | 655.00 | 658.20 | 660.41 | 0.27 | 26,521.47 | 1,043,999 | 6.30 | 482,528 | 7.26 | 31.87 | 200 |
| 25 | 09-Jun | 646.05 | 659.00 | 646.05 | 656.45 | 653.61 | 1.61 | 26,450.96 | 803,201 | 4.85 | 491,402 | 7.39 | 32.12 | 204 |
| 26 | 06-Jun | 646.70 | 649.55 | 641.95 | 646.05 | 645.22 | -0.10 | 26,031.90 | 261,249 | 1.58 | 135,042 | 2.03 | 8.71 | 56 |
| 27 | 05-Jun | 651.00 | 651.95 | 645.85 | 646.70 | 647.81 | -0.11 | 26,058.09 | 220,608 | 1.33 | 120,483 | 1.81 | 7.81 | 50 |
| 28 | 04-Jun | 641.05 | 648.65 | 639.90 | 647.40 | 645.33 | 0.99 | 26,086.30 | 236,310 | 1.43 | 132,117 | 1.99 | 8.53 | 55 |
| 29 | 03-Jun | 650.25 | 654.40 | 638.50 | 641.05 | 643.98 | -1.22 | 25,830.43 | 356,232 | 2.15 | 168,025 | 2.53 | 10.82 | 70 |
| 30 | 02-Jun | 642.05 | 651.45 | 642.00 | 649.00 | 647.30 | 0.38 | 26,150.00 | 576,994 | 3.48 | 355,432 | 5.34 | 23.01 | 147 |
| 31 | 30-May | 650.00 | 651.90 | 642.80 | 646.55 | 646.50 | -0.19 | 26,052.05 | 253,744 | 1.53 | 144,365 | 2.17 | 9.33 | 60 |
| 32 | 29-May | 650.05 | 652.45 | 643.55 | 647.75 | 647.76 | -0.38 | 26,100.40 | 511,603 | 3.09 | 329,958 | 4.96 | 21.37 | 137 |
| 33 | 28-May | 655.00 | 655.00 | 647.00 | 650.25 | 650.40 | -0.60 | 26,201.14 | 1,196,761 | 7.22 | 826,661 | 12.43 | 53.77 | 343 |
| 34 | 27-May | 653.50 | 657.30 | 648.15 | 654.15 | 653.87 | 0.62 | 26,358.28 | 2,925,458 | 17.66 | 2,426,871 | 36.49 | 158.69 | 1,007 |
| 35 | 26-May | 637.30 | 652.00 | 636.50 | 650.15 | 647.22 | 2.02 | 26,197.11 | 699,428 | 4.22 | 362,631 | 5.45 | 23.47 | 150 |
| 36 | 23-May | 635.15 | 639.90 | 631.55 | 637.25 | 635.64 | 0.34 | 25,677.31 | 668,320 | 4.03 | 466,164 | 7.01 | 29.63 | 193 |
| 37 | 22-May | 639.25 | 640.50 | 632.25 | 635.10 | 635.99 | -0.66 | 25,590.68 | 310,479 | 1.87 | 172,573 | 2.59 | 10.98 | 72 |
| 38 | 21-May | 632.40 | 642.85 | 630.40 | 639.35 | 637.83 | 1.73 | 25,761.93 | 593,428 | 3.58 | 225,084 | 3.38 | 14.36 | 93 |
| 39 | 20-May | 645.00 | 645.00 | 627.30 | 628.50 | 633.88 | -2.10 | 25,324.74 | 495,165 | 2.99 | 258,541 | 3.89 | 16.39 | 107 |
| 40 | 19-May | 645.40 | 649.00 | 641.00 | 642.00 | 644.96 | -0.53 | 25,868.00 | 432,925 | 2.61 | 225,982 | 3.40 | 14.57 | 83 |
| 41 | 16-May | 639.10 | 649.70 | 633.30 | 645.40 | 645.86 | 1.10 | 26,005.71 | 1,427,711 | 8.62 | 854,454 | 12.85 | 55.19 | 313 |
| 42 | 15-May | 641.00 | 642.45 | 635.30 | 638.35 | 638.14 | -0.39 | 25,721.64 | 411,227 | 2.48 | 172,957 | 2.60 | 11.04 | 63 |
| 43 | 14-May | 629.45 | 642.00 | 627.35 | 640.85 | 637.27 | 1.81 | 25,822.37 | 988,915 | 5.97 | 504,763 | 7.59 | 32.17 | 185 |
| 44 | 13-May | 628.00 | 638.40 | 625.95 | 629.45 | 633.28 | 0.62 | 25,363.02 | 1,102,961 | 6.66 | 606,631 | 9.12 | 38.42 | 222 |
| 45 | 12-May | 616.10 | 627.45 | 612.40 | 625.60 | 620.32 | 1.87 | 25,207.89 | 1,180,938 | 7.13 | 619,215 | 9.31 | 38.41 | 227 |
| 46 | 09-May | 601.30 | 615.00 | 599.55 | 614.10 | 606.37 | 0.56 | 24,744.51 | 1,216,346 | 7.34 | 710,426 | 10.68 | 43.08 | 260 |
| 47 | 08-May | 621.20 | 624.30 | 606.20 | 610.70 | 618.00 | -1.69 | 24,607.51 | 928,444 | 5.60 | 607,830 | 9.14 | 37.00 | 222 |
| 48 | 07-May | 610.30 | 623.75 | 610.30 | 621.20 | 618.68 | 0.40 | 25,030.60 | 664,293 | 4.01 | 348,888 | 5.25 | 21.59 | 128 |
| 49 | 06-May | 631.90 | 634.80 | 616.00 | 618.75 | 628.09 | -1.66 | 24,931.88 | 2,008,886 | 12.12 | 1,303,003 | 19.59 | 81.84 | 477 |
| 50 | 05-May | 630.00 | 633.40 | 625.40 | 629.20 | 629.19 | 0.20 | 25,352.95 | 900,005 | 5.43 | 530,935 | 7.98 | 33.41 | 194 |
| 51 | 02-May | 634.00 | 636.00 | 622.30 | 627.95 | 628.06 | -0.96 | 25,302.58 | 1,055,973 | 6.37 | 597,619 | 8.99 | 37.53 | 219 |
| 52 | 30-Apr | 630.00 | 640.50 | 626.00 | 634.05 | 634.87 | 0.82 | 25,548.37 | 2,090,137 | 12.61 | 1,260,021 | 18.95 | 79.99 | 461 |
| 53 | 29-Apr | 618.00 | 631.70 | 612.25 | 628.90 | 620.35 | 1.94 | 25,340.86 | 3,466,969 | 20.92 | 1,957,346 | 29.43 | 121.42 | 716 |
| 54 | 28-Apr | 630.10 | 631.60 | 614.00 | 616.95 | 619.30 | -2.09 | 24,859.35 | 6,094,214 | 36.78 | 4,224,744 | 63.52 | 261.64 | 1,546 |
| 55 | 25-Apr | 655.00 | 657.00 | 628.00 | 630.10 | 637.58 | -3.57 | 25,389.21 | 4,415,736 | 26.65 | 1,674,821 | 25.18 | 106.78 | 613 |
| 56 | 24-Apr | 691.00 | 695.00 | 650.00 | 653.40 | 668.04 | -12.78 | 26,328.06 | 20,252,494 | 122.23 | 7,647,746 | 114.99 | 510.90 | 2,798 |
| 57 | 23-Apr | 744.00 | 754.85 | 733.30 | 749.15 | 745.94 | 1.83 | 30,186.21 | 634,656 | 3.83 | 267,754 | 4.03 | 19.97 | 98 |
| 58 | 22-Apr | 727.80 | 741.25 | 720.40 | 735.70 | 734.04 | 1.53 | 29,644.25 | 398,842 | 2.41 | 190,720 | 2.87 | 14.00 | 70 |
| 59 | 21-Apr | 731.90 | 736.95 | 720.80 | 724.60 | 726.81 | -0.33 | 29,196.99 | 310,085 | 1.87 | 170,347 | 2.56 | 12.38 | 62 |
| 60 | 17-Apr | 734.00 | 738.95 | 721.55 | 727.00 | 727.93 | -0.29 | 29,293.00 | 291,049 | 1.76 | 128,499 | 1.93 | 9.35 | 47 |
| 61 | 16-Apr | 721.40 | 735.00 | 720.20 | 729.15 | 728.33 | 1.07 | 29,380.33 | 291,439 | 1.76 | 106,107 | 1.60 | 7.73 | 39 |
| 62 | 15-Apr | 712.00 | 727.00 | 703.10 | 721.40 | 713.20 | 2.79 | 29,068.05 | 798,449 | 4.82 | 566,352 | 8.52 | 40.39 | 207 |
| 63 | 11-Apr | 711.95 | 712.00 | 695.35 | 701.80 | 701.61 | 1.46 | 28,278.29 | 709,621 | 4.28 | 535,575 | 8.05 | 37.58 | 196 |
| 64 | 09-Apr | 694.50 | 694.50 | 682.25 | 691.70 | 688.68 | -0.49 | 27,871.32 | 173,688 | 1.05 | 66,506 | 1.00 | 4.58 | 24 |
| 65 | 08-Apr | 713.00 | 713.60 | 692.05 | 695.10 | 698.98 | -0.29 | 28,008.32 | 667,369 | 4.03 | 457,811 | 6.88 | 32.00 | 167 |
| 66 | 07-Apr | 663.05 | 707.70 | 652.20 | 697.10 | 691.78 | -3.80 | 28,088.91 | 608,205 | 3.67 | 243,470 | 3.66 | 16.84 | 89 |
| 67 | 04-Apr | 750.00 | 750.00 | 709.55 | 724.65 | 722.06 | -3.01 | 29,199.01 | 804,600 | 4.86 | 429,266 | 6.45 | 31.00 | 157 |