| 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: 675.30 | 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 / 16.51 / 24.05 / 6.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 124 | ||||
| High/Low Price | Quarter: 895.75 / 636.3 | Month: 728.6 / 620.7 | Week: 672.5 / 639.3 | Day: 651.4 / 626.5 | Sis67: 231 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 648.80 | 651.40 | 626.50 | 629.20 | 637.28 | -3.02 | 25,352.95 | 1,191,796 | 7.19 | 794,386 | 11.93 | 50.62 | 306 |
| 2 | 26-Aug | 665.00 | 668.55 | 648.00 | 648.80 | 653.09 | -2.83 | 26,142.71 | 390,653 | 2.36 | 209,714 | 3.15 | 13.70 | 81 |
| 3 | 25-Aug | 667.35 | 673.00 | 663.45 | 667.70 | 668.29 | 0.04 | 26,904.27 | 260,684 | 1.57 | 103,063 | 1.55 | 6.89 | 40 |
| 4 | 22-Aug | 667.80 | 673.90 | 664.95 | 667.40 | 668.03 | -0.06 | 26,892.18 | 196,995 | 1.19 | 79,766 | 1.20 | 5.33 | 31 |
| 5 | 21-Aug | 667.45 | 676.95 | 664.75 | 667.80 | 670.15 | 0.05 | 26,908.29 | 349,134 | 2.11 | 164,963 | 2.48 | 11.05 | 63 |
| 6 | 20-Aug | 682.95 | 683.35 | 665.85 | 667.45 | 672.39 | -2.28 | 26,894.19 | 312,402 | 1.89 | 172,176 | 2.58 | 11.58 | 66 |
| 7 | 19-Aug | 664.00 | 684.60 | 657.20 | 683.05 | 673.34 | 2.92 | 27,522.78 | 873,852 | 5.27 | 414,405 | 6.22 | 27.90 | 159 |
| 8 | 18-Aug | 672.00 | 681.00 | 662.50 | 663.65 | 669.77 | -0.59 | 26,741.07 | 661,365 | 3.99 | 435,220 | 6.53 | 29.15 | 167 |
| 9 | 14-Aug | 663.95 | 672.50 | 659.55 | 667.60 | 665.99 | 1.28 | 26,900.24 | 472,808 | 2.85 | 194,941 | 2.93 | 12.98 | 75 |
| 10 | 13-Aug | 651.85 | 661.00 | 651.55 | 659.15 | 657.22 | 1.57 | 26,559.75 | 531,761 | 3.21 | 268,112 | 4.03 | 17.62 | 103 |
| 11 | 12-Aug | 642.85 | 651.25 | 639.30 | 648.95 | 644.66 | 0.99 | 26,148.75 | 539,658 | 3.26 | 275,788 | 4.14 | 17.78 | 106 |
| 12 | 11-Aug | 655.00 | 655.55 | 641.00 | 642.60 | 646.34 | -1.93 | 25,892.89 | 874,366 | 5.28 | 456,401 | 6.85 | 29.50 | 189 |
| 13 | 08-Aug | 672.15 | 674.70 | 651.90 | 655.25 | 665.68 | -2.67 | 26,402.61 | 428,019 | 2.58 | 276,417 | 4.15 | 18.40 | 115 |
| 14 | 07-Aug | 672.00 | 676.65 | 663.45 | 673.20 | 671.28 | 0.25 | 27,125.88 | 953,034 | 5.75 | 562,375 | 8.44 | 37.75 | 233 |
| 15 | 06-Aug | 694.90 | 698.70 | 668.30 | 671.55 | 674.46 | -3.76 | 27,059.40 | 1,150,586 | 6.94 | 753,851 | 11.32 | 50.84 | 312 |
| 16 | 05-Aug | 704.75 | 709.50 | 695.00 | 697.80 | 699.30 | -0.99 | 28,117.11 | 872,579 | 5.27 | 522,568 | 7.85 | 36.54 | 217 |
| 17 | 04-Aug | 700.00 | 707.80 | 691.00 | 704.75 | 699.95 | 0.21 | 28,397.16 | 1,116,817 | 6.74 | 827,570 | 12.42 | 57.93 | 343 |
| 18 | 01-Aug | 714.00 | 714.35 | 700.15 | 703.25 | 706.68 | -1.51 | 28,336.71 | 915,312 | 5.52 | 549,245 | 8.25 | 38.81 | 228 |
| 19 | 31-Jul | 704.15 | 718.00 | 701.55 | 714.00 | 712.44 | -1.11 | 28,769.00 | 856,999 | 5.17 | 333,872 | 5.01 | 23.79 | 138 |
| 20 | 30-Jul | 711.85 | 728.60 | 710.00 | 722.05 | 722.00 | 1.50 | 29,094.24 | 2,536,333 | 15.31 | 1,302,718 | 19.56 | 94.00 | 540 |
| 21 | 29-Jul | 692.00 | 712.75 | 687.40 | 711.40 | 703.03 | 3.03 | 28,665.11 | 1,870,718 | 11.29 | 966,705 | 14.51 | 67.96 | 401 |
| 22 | 28-Jul | 681.10 | 699.50 | 678.15 | 690.50 | 692.57 | 1.38 | 27,822.97 | 1,265,654 | 7.64 | 415,510 | 6.24 | 28.78 | 172 |
| 23 | 25-Jul | 667.40 | 693.00 | 665.70 | 681.10 | 683.04 | 1.69 | 27,444.20 | 3,025,346 | 18.26 | 1,285,003 | 19.29 | 87.77 | 532 |
| 24 | 24-Jul | 677.85 | 684.55 | 660.80 | 669.75 | 672.09 | -1.62 | 26,986.87 | 2,108,932 | 12.73 | 1,093,502 | 16.42 | 73.49 | 453 |
| 25 | 23-Jul | 674.00 | 690.00 | 664.45 | 680.75 | 681.39 | 0.70 | 27,430.10 | 4,189,282 | 25.28 | 2,218,582 | 33.31 | 151.17 | 919 |
| 26 | 22-Jul | 674.00 | 686.50 | 661.95 | 676.00 | 677.59 | 0.74 | 27,238.00 | 1,657,916 | 10.01 | 624,952 | 9.38 | 42.35 | 259 |
| 27 | 21-Jul | 658.05 | 673.00 | 653.60 | 671.05 | 665.37 | 2.10 | 27,039.25 | 980,119 | 5.92 | 453,570 | 6.81 | 30.18 | 188 |
| 28 | 18-Jul | 671.05 | 672.10 | 656.05 | 657.25 | 661.24 | -1.96 | 26,483.19 | 903,282 | 5.45 | 627,889 | 9.43 | 41.52 | 260 |
| 29 | 17-Jul | 672.20 | 678.00 | 668.00 | 670.40 | 673.44 | 0.40 | 27,013.06 | 1,155,085 | 6.97 | 616,005 | 9.25 | 41.48 | 255 |
| 30 | 16-Jul | 659.75 | 671.90 | 655.35 | 667.75 | 667.11 | 1.89 | 26,906.28 | 1,381,906 | 8.34 | 530,081 | 7.96 | 35.36 | 220 |
| 31 | 15-Jul | 642.30 | 659.90 | 642.20 | 655.35 | 654.72 | 2.99 | 26,406.63 | 1,969,741 | 11.89 | 1,072,628 | 16.10 | 70.23 | 444 |
| 32 | 14-Jul | 625.00 | 645.65 | 620.70 | 636.30 | 634.40 | 1.62 | 25,639.04 | 1,489,769 | 8.99 | 1,119,032 | 16.80 | 70.99 | 464 |
| 33 | 11-Jul | 633.00 | 635.25 | 621.35 | 626.15 | 626.56 | -1.28 | 25,230.05 | 1,069,491 | 6.45 | 709,006 | 10.64 | 44.42 | 294 |
| 34 | 10-Jul | 640.00 | 641.00 | 630.30 | 634.30 | 633.70 | -0.77 | 25,558.45 | 464,855 | 2.81 | 229,437 | 3.44 | 14.54 | 95 |
| 35 | 09-Jul | 636.55 | 642.95 | 633.85 | 639.20 | 639.46 | 1.04 | 25,755.89 | 1,126,320 | 6.80 | 849,720 | 12.76 | 54.34 | 352 |
| 36 | 08-Jul | 635.25 | 637.55 | 627.35 | 632.60 | 631.98 | -0.42 | 25,489.95 | 766,966 | 4.63 | 479,856 | 7.20 | 30.33 | 199 |
| 37 | 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 |
| 38 | 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 |
| 39 | 03-Jul | 639.80 | 644.45 | 635.00 | 640.35 | 639.81 | 0.25 | 25,802.23 | 775,016 | 4.68 | 578,946 | 8.69 | 37.04 | 240 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 | 15.83 | 67.97 | 437 |
| 44 | 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 | 17.77 | 76.30 | 491 |
| 45 | 25-Jun | 638.00 | 652.95 | 638.00 | 651.40 | 646.68 | 1.96 | 26,247.47 | 1,105,041 | 6.67 | 603,804 | 9.06 | 39.05 | 250 |
| 46 | 24-Jun | 639.00 | 644.95 | 637.20 | 638.85 | 640.36 | 0.44 | 25,741.78 | 975,499 | 5.89 | 734,889 | 11.03 | 47.06 | 305 |
| 47 | 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 |
| 48 | 20-Jun | 625.00 | 636.00 | 624.35 | 631.20 | 631.10 | 0.63 | 25,433.54 | 1,166,131 | 7.04 | 869,453 | 13.05 | 54.87 | 361 |
| 49 | 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 |
| 50 | 18-Jun | 648.00 | 651.55 | 641.00 | 644.55 | 645.26 | -0.71 | 25,971.46 | 483,419 | 2.92 | 239,345 | 3.59 | 15.44 | 99 |
| 51 | 17-Jun | 662.00 | 663.40 | 647.00 | 649.15 | 654.93 | -1.70 | 26,156.81 | 840,374 | 5.07 | 512,518 | 7.69 | 33.57 | 213 |
| 52 | 16-Jun | 661.00 | 662.80 | 651.00 | 660.35 | 657.85 | 1.11 | 26,608.10 | 649,407 | 3.92 | 217,843 | 3.27 | 14.33 | 90 |
| 53 | 13-Jun | 655.00 | 662.20 | 651.00 | 653.10 | 654.95 | -1.52 | 26,315.97 | 700,293 | 4.23 | 336,212 | 5.05 | 22.02 | 139 |
| 54 | 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 | 17.75 | 78.82 | 490 |
| 55 | 11-Jun | 659.90 | 667.60 | 657.30 | 662.55 | 661.93 | 0.66 | 26,696.75 | 895,617 | 5.41 | 545,513 | 8.19 | 36.11 | 226 |
| 56 | 10-Jun | 660.00 | 667.00 | 655.00 | 658.20 | 660.41 | 0.27 | 26,521.47 | 1,043,999 | 6.30 | 482,528 | 7.24 | 31.87 | 200 |
| 57 | 09-Jun | 646.05 | 659.00 | 646.05 | 656.45 | 653.61 | 1.61 | 26,450.96 | 803,201 | 4.85 | 491,402 | 7.38 | 32.12 | 204 |
| 58 | 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 |
| 59 | 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 |
| 60 | 04-Jun | 641.05 | 648.65 | 639.90 | 647.40 | 645.33 | 0.99 | 26,086.30 | 236,310 | 1.43 | 132,117 | 1.98 | 8.53 | 55 |
| 61 | 03-Jun | 650.25 | 654.40 | 638.50 | 641.05 | 643.98 | -1.22 | 25,830.43 | 356,232 | 2.15 | 168,025 | 2.52 | 10.82 | 70 |
| 62 | 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 |
| 63 | 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 |
| 64 | 29-May | 650.05 | 652.45 | 643.55 | 647.75 | 647.76 | -0.38 | 26,100.40 | 511,603 | 3.09 | 329,958 | 4.95 | 21.37 | 137 |
| 65 | 28-May | 655.00 | 655.00 | 647.00 | 650.25 | 650.40 | -0.60 | 26,201.14 | 1,196,761 | 7.22 | 826,661 | 12.41 | 53.77 | 343 |
| 66 | 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 | 36.43 | 158.69 | 1,007 |
| 67 | 26-May | 637.30 | 652.00 | 636.50 | 650.15 | 647.22 | 2.02 | 26,197.11 | 699,428 | 4.22 | 362,631 | 5.44 | 23.47 | 150 |