| Macro-sector: Healthcare | Band: 20 | High52 Price: 935.05 | Mkt_Cap Category: Others |
| Sector: Healthcare | Lot Size: 1 | High52 Date: 13-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Pharmaceuticals & Biotechnology | Face Value: 2; VWAP21: | Low52 Price: 444.0 | Barrier: -; Drift%: - |
| Basic Industry: Pharmaceuticals | Total Equity: 70,405,750 | Low52 Date: 11-Nov-2025 | SHP: 70.22 / 0.99 / 10.74 / 18.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 790.7 / 596.05 | Month: 515.0 / 455.55 | Week: 476.95 / 460.9 | Day: 488.25 / 470.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 479.00 | 488.25 | 470.55 | 479.65 | 477.48 | -0.47 | 3,377.01 | 44,194 | 13.46 | 18,541 | 11.36 | 0.89 | 15 |
| 2 | 11-Nov | 462.00 | 495.00 | 444.00 | 481.90 | 478.62 | 4.28 | 3,392.85 | 276,636 | 84.26 | 33,448 | 20.50 | 1.60 | 27 |
| 3 | 10-Nov | 460.00 | 469.50 | 455.40 | 462.10 | 459.34 | 0.43 | 3,253.45 | 8,599 | 2.62 | 4,668 | 2.86 | 0.21 | 4 |
| 4 | 07-Nov | 463.00 | 469.85 | 458.25 | 460.10 | 462.15 | -2.12 | 3,239.37 | 6,876 | 2.09 | 4,699 | 2.88 | 0.22 | 4 |
| 5 | 06-Nov | 467.00 | 472.00 | 461.00 | 470.05 | 465.70 | 0.52 | 3,309.42 | 9,320 | 2.84 | 5,739 | 3.52 | 0.27 | 5 |
| 6 | 04-Nov | 475.15 | 476.00 | 466.00 | 467.60 | 470.41 | -1.59 | 3,292.17 | 3,285 | 1.00 | 1,911 | 1.17 | 0.09 | 2 |
| 7 | 03-Nov | 470.00 | 476.95 | 467.75 | 475.15 | 472.21 | 0.89 | 3,345.33 | 6,205 | 1.89 | 3,798 | 2.33 | 0.18 | 3 |
| 8 | 31-Oct | 474.00 | 475.20 | 466.00 | 470.95 | 470.93 | -0.64 | 3,315.76 | 3,282 | 1.00 | 1,631 | 1.00 | 0.08 | 1 |
| 9 | 30-Oct | 467.90 | 476.95 | 467.90 | 474.00 | 474.17 | 0.29 | 3,337.00 | 4,636 | 1.41 | 2,977 | 1.82 | 0.14 | 2 |
| 10 | 29-Oct | 461.00 | 476.75 | 461.00 | 472.65 | 472.73 | 1.53 | 3,327.73 | 13,728 | 4.18 | 7,580 | 4.64 | 0.36 | 6 |
| 11 | 28-Oct | 475.00 | 475.00 | 460.90 | 465.55 | 467.56 | -0.97 | 3,277.74 | 10,150 | 3.09 | 5,146 | 3.15 | 0.24 | 4 |
| 12 | 27-Oct | 473.80 | 473.80 | 464.65 | 470.10 | 468.64 | 0.21 | 3,309.77 | 5,633 | 1.72 | 3,561 | 2.18 | 0.17 | 3 |
| 13 | 24-Oct | 467.20 | 473.95 | 463.95 | 469.10 | 467.59 | 0.41 | 3,302.73 | 7,482 | 2.28 | 4,497 | 2.76 | 0.21 | 4 |
| 14 | 23-Oct | 471.40 | 471.40 | 465.05 | 467.20 | 467.33 | 0.59 | 3,289.36 | 10,001 | 3.05 | 5,877 | 3.60 | 0.27 | 5 |
| 15 | 21-Oct | 473.00 | 475.00 | 461.50 | 464.45 | 466.14 | -0.33 | 3,270.00 | 5,368 | 1.64 | 3,625 | 2.22 | 0.17 | 3 |
| 16 | 20-Oct | 469.30 | 475.00 | 463.75 | 466.00 | 469.35 | 0.12 | 3,280.00 | 8,994 | 2.74 | 4,956 | 3.04 | 0.23 | 4 |
| 17 | 17-Oct | 469.30 | 473.50 | 459.95 | 465.45 | 463.93 | -0.82 | 3,277.04 | 16,695 | 5.09 | 9,543 | 5.85 | 0.44 | 8 |
| 18 | 16-Oct | 475.10 | 478.10 | 465.10 | 469.30 | 471.91 | -1.22 | 3,304.14 | 10,652 | 3.24 | 7,471 | 4.58 | 0.35 | 6 |
| 19 | 15-Oct | 470.65 | 479.75 | 465.00 | 475.10 | 469.74 | 0.95 | 3,344.98 | 21,317 | 6.49 | 14,049 | 8.61 | 0.66 | 11 |
| 20 | 14-Oct | 478.65 | 482.45 | 469.80 | 470.65 | 474.06 | -1.67 | 3,313.65 | 6,695 | 2.04 | 4,739 | 2.90 | 0.22 | 4 |
| 21 | 13-Oct | 483.95 | 483.95 | 477.00 | 478.65 | 479.18 | -1.58 | 3,369.97 | 4,783 | 1.46 | 3,342 | 2.05 | 0.16 | 3 |
| 22 | 10-Oct | 493.00 | 493.00 | 480.10 | 486.35 | 487.89 | -0.35 | 3,424.18 | 64,680 | 19.70 | 53,203 | 32.60 | 2.60 | 42 |
| 23 | 09-Oct | 465.00 | 491.00 | 465.00 | 488.05 | 479.41 | 4.03 | 3,436.15 | 19,788 | 6.03 | 10,063 | 6.17 | 0.48 | 8 |
| 24 | 08-Oct | 476.05 | 482.65 | 466.00 | 469.15 | 474.24 | -1.45 | 3,303.09 | 6,233 | 1.90 | 3,637 | 2.23 | 0.17 | 3 |
| 25 | 07-Oct | 491.85 | 491.85 | 474.25 | 476.05 | 479.51 | -2.25 | 3,351.67 | 6,683 | 2.04 | 4,272 | 2.62 | 0.20 | 3 |
| 26 | 06-Oct | 493.40 | 493.40 | 478.60 | 487.00 | 486.37 | -1.07 | 3,428.00 | 11,723 | 3.57 | 5,241 | 3.21 | 0.25 | 4 |
| 27 | 03-Oct | 489.00 | 494.00 | 482.40 | 492.25 | 488.06 | 2.04 | 3,465.72 | 12,253 | 3.73 | 6,304 | 3.86 | 0.31 | 5 |
| 28 | 01-Oct | 460.10 | 488.90 | 459.10 | 482.40 | 475.98 | 4.55 | 3,396.37 | 20,254 | 6.17 | 7,247 | 4.44 | 0.34 | 6 |
| 29 | 30-Sep | 473.50 | 477.10 | 455.55 | 461.40 | 463.40 | -2.25 | 3,248.52 | 22,347 | 6.81 | 11,319 | 6.94 | 0.52 | 9 |
| 30 | 29-Sep | 483.00 | 484.95 | 468.30 | 472.00 | 473.13 | -1.44 | 3,323.00 | 19,023 | 5.79 | 12,409 | 7.60 | 0.59 | 10 |
| 31 | 26-Sep | 483.00 | 495.70 | 477.00 | 478.90 | 481.61 | -1.59 | 3,371.73 | 12,151 | 3.70 | 5,762 | 3.53 | 0.28 | 5 |
| 32 | 25-Sep | 492.00 | 499.70 | 485.00 | 486.65 | 490.10 | -0.86 | 3,426.30 | 10,579 | 3.22 | 5,313 | 3.26 | 0.26 | 4 |
| 33 | 24-Sep | 493.05 | 498.95 | 489.15 | 490.85 | 492.72 | -0.78 | 3,455.87 | 6,699 | 2.04 | 3,916 | 2.40 | 0.19 | 3 |
| 34 | 23-Sep | 499.35 | 499.35 | 492.55 | 494.70 | 495.15 | 0.56 | 3,482.97 | 4,885 | 1.49 | 3,108 | 1.90 | 0.15 | 2 |
| 35 | 22-Sep | 503.00 | 511.00 | 491.00 | 491.95 | 497.52 | -2.19 | 3,463.61 | 28,072 | 8.55 | 16,253 | 9.96 | 0.81 | 13 |
| 36 | 19-Sep | 499.25 | 506.85 | 482.00 | 502.95 | 494.92 | -0.77 | 3,541.06 | 194,031 | 59.10 | 32,537 | 19.94 | 1.61 | 26 |
| 37 | 18-Sep | 505.00 | 515.00 | 503.00 | 506.85 | 508.66 | 0.07 | 3,568.52 | 23,114 | 7.04 | 12,455 | 7.63 | 0.63 | 10 |
| 38 | 17-Sep | 509.00 | 511.00 | 503.00 | 506.50 | 506.93 | 0.50 | 3,566.05 | 10,814 | 3.29 | 6,418 | 3.93 | 0.33 | 5 |
| 39 | 16-Sep | 504.85 | 507.15 | 501.00 | 504.00 | 503.55 | 0.14 | 3,548.00 | 10,103 | 3.08 | 5,916 | 3.63 | 0.30 | 5 |
| 40 | 15-Sep | 506.40 | 508.30 | 501.00 | 503.30 | 504.73 | -0.61 | 3,543.52 | 10,210 | 3.11 | 6,021 | 3.69 | 0.30 | 5 |
| 41 | 12-Sep | 500.55 | 509.95 | 493.55 | 506.40 | 503.05 | 1.93 | 3,565.35 | 17,743 | 5.40 | 8,879 | 5.44 | 0.45 | 7 |
| 42 | 11-Sep | 498.30 | 502.95 | 490.00 | 496.80 | 494.17 | 0.19 | 3,497.76 | 34,183 | 10.41 | 21,533 | 13.19 | 1.06 | 17 |
| 43 | 10-Sep | 498.70 | 510.00 | 492.00 | 495.85 | 499.10 | -1.57 | 3,491.07 | 30,263 | 9.22 | 13,373 | 8.19 | 0.67 | 11 |
| 44 | 09-Sep | 509.90 | 509.90 | 494.80 | 503.75 | 502.85 | -0.46 | 3,546.69 | 10,412 | 3.17 | 6,033 | 3.70 | 0.30 | 5 |
| 45 | 08-Sep | 499.40 | 509.35 | 496.00 | 506.10 | 502.53 | 1.22 | 3,563.24 | 9,685 | 2.95 | 4,077 | 2.50 | 0.20 | 3 |
| 46 | 05-Sep | 509.15 | 509.15 | 496.05 | 500.00 | 500.12 | -0.33 | 3,520.00 | 13,463 | 4.10 | 6,589 | 4.04 | 0.33 | 5 |
| 47 | 04-Sep | 508.70 | 508.70 | 500.00 | 501.65 | 502.84 | 0.09 | 3,531.90 | 7,648 | 2.33 | 3,831 | 2.35 | 0.19 | 3 |
| 48 | 03-Sep | 509.90 | 510.30 | 499.15 | 501.20 | 502.00 | -0.97 | 3,528.74 | 33,923 | 10.33 | 19,059 | 11.68 | 0.00 | 15 |
| 49 | 02-Sep | 508.95 | 512.50 | 501.30 | 506.10 | 507.13 | 0.36 | 3,563.24 | 8,828 | 2.69 | 3,883 | 2.38 | 0.20 | 3 |
| 50 | 01-Sep | 503.80 | 507.00 | 500.65 | 504.30 | 504.58 | 0.10 | 3,550.56 | 8,397 | 2.56 | 5,555 | 3.40 | 0.28 | 4 |
| 51 | 29-Aug | 507.00 | 511.75 | 501.70 | 503.80 | 505.81 | -0.63 | 3,547.04 | 10,456 | 3.18 | 4,367 | 2.68 | 0.22 | 3 |
| 52 | 28-Aug | 522.00 | 522.00 | 502.80 | 507.00 | 510.17 | -4.05 | 3,569.00 | 25,405 | 7.74 | 12,494 | 7.66 | 0.64 | 10 |
| 53 | 26-Aug | 510.00 | 557.55 | 508.15 | 528.40 | 532.49 | 3.80 | 3,720.24 | 175,273 | 53.39 | 24,362 | 14.93 | 1.30 | 19 |
| 54 | 25-Aug | 507.85 | 523.90 | 498.05 | 509.05 | 509.70 | 1.24 | 3,584.00 | 22,064 | 6.72 | 10,678 | 6.54 | 0.54 | 8 |
| 55 | 22-Aug | 500.00 | 511.00 | 500.00 | 502.80 | 504.51 | -0.20 | 3,540.00 | 9,588 | 2.92 | 4,784 | 2.93 | 0.24 | 4 |
| 56 | 21-Aug | 514.30 | 515.00 | 498.30 | 503.80 | 508.46 | -1.61 | 3,547.04 | 10,618 | 3.23 | 6,605 | 4.05 | 0.34 | 5 |
| 57 | 20-Aug | 515.00 | 517.45 | 508.05 | 512.05 | 511.93 | 0.39 | 3,605.13 | 8,130 | 2.48 | 4,172 | 2.56 | 0.21 | 3 |
| 58 | 19-Aug | 509.70 | 516.00 | 503.00 | 510.05 | 507.31 | 0.25 | 3,591.05 | 13,990 | 4.26 | 8,381 | 5.14 | 0.43 | 7 |
| 59 | 18-Aug | 510.00 | 516.15 | 496.25 | 508.80 | 505.92 | 1.10 | 3,582.24 | 21,113 | 6.43 | 12,291 | 7.53 | 0.62 | 10 |
| 60 | 14-Aug | 514.00 | 514.00 | 501.50 | 503.25 | 506.89 | -2.05 | 3,543.17 | 10,484 | 3.19 | 5,393 | 3.30 | 0.27 | 4 |
| 61 | 13-Aug | 484.50 | 520.00 | 484.50 | 513.80 | 507.05 | 6.05 | 3,617.45 | 45,708 | 13.92 | 20,666 | 12.66 | 1.05 | 16 |
| 62 | 12-Aug | 486.00 | 503.45 | 483.00 | 484.50 | 488.78 | -1.86 | 3,411.16 | 24,888 | 7.58 | 11,600 | 7.11 | 0.57 | 9 |
| 63 | 11-Aug | 496.40 | 503.75 | 484.10 | 493.70 | 491.12 | -0.85 | 3,475.93 | 32,715 | 9.96 | 13,601 | 8.33 | 0.67 | 11 |
| 64 | 08-Aug | 520.00 | 525.00 | 495.00 | 497.95 | 506.14 | -4.08 | 3,505.85 | 30,886 | 9.41 | 16,366 | 10.03 | 0.83 | 13 |
| 65 | 07-Aug | 534.00 | 534.00 | 514.20 | 519.15 | 520.09 | -3.08 | 3,655.11 | 71,129 | 21.67 | 51,091 | 31.31 | 2.66 | 42 |
| 66 | 06-Aug | 538.80 | 560.05 | 514.20 | 535.65 | 532.52 | -0.72 | 3,771.28 | 84,742 | 25.81 | 32,713 | 20.04 | 1.74 | 27 |
| 67 | 05-Aug | 559.00 | 569.60 | 534.00 | 539.55 | 545.30 | -4.02 | 3,798.74 | 121,383 | 36.97 | 47,946 | 29.38 | 2.61 | 39 |
Similar Stocks: CIPLA DIVISLAB DRREDDY SUNPHARMA TORNTPHARM ZYDUSLIFE AARTIDRUGS AARTIPHARM BLUEJET DCAL FDC ALIVUS HIKAL MARKSANS NEULANDLAB ORCHPHARMA PGHL SEQUENT SHILPAMED STAR SUPRIYA WOCKPHARMA ABBOTINDIA AJANTPHARM ALKEM AUROPHARMA BIOCON GLAND GLAXO IPCALAB LUPIN MANKIND AAREYDRUGS ALBERTDAVD ALPA AMRUTANJAN ANUHPHR BAFNAPH BAJAJHCARE BALAXI BALPHARMA BIOFILCHEM BLISSGVS BROOKS GTECJAINX GUFICBIO HESTERBIO INDOCO INDSWFTLAB INNOVACAP IOLCP JAGSNPHARM KILITCH KOPRAN KREBSBIO LASA LINCOLN LYKALABS MANGALAM MEDICAMEQ MEDICO MOREPENLAB NECLIFE NGLFINE ORTINGLOBE PANACEABIO PAR RPGLIFE SAILIFE SAKAR SANOFICONR SIGACHI SMSLIFE SMSPHARMA SOLARA SYNCOMF THEMISMED UNICHEMLAB VAISHALI VALIANTLAB VENUSREM VINEETLAB WANBURY WINDLAS ZIMLAB ZOTA AKUMS APLLTD ASTRAZEN CAPLIPOINT CONCORDBIO EMCURE ERIS GLENMARK GRANULES JBCHEPHARM JUBLPHARMA LAURUSLABS NATCOPHARM PFIZER PPLPHARMA SANOFI SPARC BETA INFINIUM JSLL MEDIORG ONYX QUESTLAB REMUS VILINBIO ZENITHDRUG SENORES SATKARTAR ONESOURCE NATCAPSUQ INFLUX ACCPL WALPAR SUNREST JFLLIFE AHCL ACUTAAS COHANCE GUJTHEM