| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 298.8 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 10-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 1; VWAP21: | Low52 Price: 137.0 | Barrier: 274.3; Drift%: -7.89 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 122,167,200 | Low52 Date: 07-Apr-2025 | SHP: 72.94 / 1.78 / 0.03 / 25.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,825.4 / 799.0 | Month: 1,295.0 / 1,140.0 | Week: 267.9 / 258.7 | Day: 276.55 / 251.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 268.95 | 276.55 | 251.15 | 254.25 | 258.39 | -1.72 | 3,106.10 | 345,545 | 29.04 | 122,685 | 21.68 | 3.17 | 40 |
| 2 | 11-Nov | 265.60 | 266.40 | 257.00 | 258.70 | 262.40 | -2.03 | 3,160.47 | 482,226 | 40.53 | 226,611 | 40.04 | 5.95 | 69 |
| 3 | 10-Nov | 266.20 | 266.60 | 263.25 | 264.05 | 264.78 | -0.81 | 3,225.82 | 82,328 | 6.92 | 32,617 | 5.76 | 0.86 | 10 |
| 4 | 07-Nov | 264.00 | 270.00 | 259.95 | 266.20 | 264.95 | 0.91 | 3,252.09 | 425,430 | 35.76 | 274,052 | 48.43 | 7.26 | 83 |
| 5 | 06-Nov | 265.00 | 266.75 | 262.45 | 263.80 | 263.91 | -0.79 | 3,222.77 | 273,414 | 22.98 | 159,994 | 28.27 | 4.22 | 49 |
| 6 | 04-Nov | 269.00 | 270.90 | 265.30 | 265.90 | 267.41 | -0.82 | 3,248.43 | 113,649 | 9.55 | 42,208 | 7.46 | 1.13 | 13 |
| 7 | 03-Nov | 261.90 | 274.30 | 260.15 | 268.10 | 268.07 | 3.16 | 3,275.30 | 826,256 | 69.45 | 261,545 | 46.22 | 7.01 | 80 |
| 8 | 31-Oct | 263.90 | 263.90 | 258.70 | 259.90 | 260.77 | -0.95 | 3,175.13 | 156,761 | 13.18 | 57,542 | 10.17 | 1.50 | 18 |
| 9 | 30-Oct | 264.80 | 264.80 | 261.10 | 262.40 | 262.53 | 0.54 | 3,205.67 | 529,101 | 44.47 | 407,407 | 71.99 | 10.70 | 124 |
| 10 | 29-Oct | 265.00 | 266.00 | 259.90 | 261.00 | 261.78 | -0.91 | 3,188.00 | 358,733 | 30.15 | 188,965 | 33.39 | 4.95 | 57 |
| 11 | 28-Oct | 264.00 | 267.90 | 261.00 | 263.40 | 264.67 | -0.08 | 3,217.88 | 535,956 | 45.05 | 222,526 | 39.32 | 5.89 | 68 |
| 12 | 27-Oct | 265.70 | 266.40 | 258.90 | 263.60 | 262.30 | -0.45 | 3,220.33 | 515,081 | 43.30 | 166,448 | 29.41 | 4.37 | 51 |
| 13 | 24-Oct | 267.80 | 276.90 | 263.20 | 264.80 | 266.45 | -0.34 | 3,234.99 | 432,686 | 36.37 | 108,024 | 19.09 | 2.88 | 33 |
| 14 | 23-Oct | 269.00 | 270.70 | 265.00 | 265.70 | 266.93 | -1.19 | 3,245.98 | 306,861 | 25.79 | 146,324 | 25.86 | 3.91 | 45 |
| 15 | 21-Oct | 270.70 | 273.00 | 267.10 | 268.90 | 269.56 | -0.22 | 3,285.08 | 159,603 | 13.42 | 60,506 | 10.69 | 1.63 | 18 |
| 16 | 20-Oct | 269.00 | 272.00 | 264.30 | 269.50 | 268.98 | 0.60 | 3,292.41 | 858,730 | 72.18 | 268,077 | 47.37 | 7.21 | 82 |
| 17 | 17-Oct | 267.10 | 270.40 | 258.20 | 267.90 | 263.96 | 0.49 | 3,272.86 | 1,180,733 | 99.25 | 386,551 | 68.31 | 10.20 | 118 |
| 18 | 16-Oct | 267.80 | 276.90 | 255.00 | 266.60 | 268.93 | -0.52 | 3,256.98 | 3,086,731 | 259.45 | 632,327 | 111.74 | 17.01 | 192 |
| 19 | 15-Oct | 245.60 | 274.70 | 224.70 | 268.00 | 249.35 | 14.04 | 3,274.00 | 5,481,252 | 460.73 | 1,082,932 | 191.36 | 27.00 | 329 |
| 20 | 14-Oct | 278.10 | 278.30 | 231.00 | 235.00 | 242.21 | -14.23 | 2,870.00 | 2,202,012 | 185.09 | 653,106 | 115.41 | 15.82 | 199 |
| 21 | 13-Oct | 289.40 | 289.40 | 268.30 | 274.00 | 276.95 | -4.83 | 3,347.00 | 1,970,280 | 165.61 | 627,988 | 110.97 | 17.39 | 191 |
| 22 | 10-Oct | 259.00 | 298.80 | 255.00 | 287.90 | 282.91 | -76.88 | 3,517.19 | 5,614,790 | 471.95 | 641,366 | 113.34 | 18.14 | 195 |
| 23 | 09-Oct | 1,223.90 | 1,270.00 | 1,207.80 | 1,245.10 | 1,230.17 | 3.03 | 15,211.04 | 205,078 | 17.24 | 66,133 | 11.69 | 8.14 | 101 |
| 24 | 08-Oct | 1,336.80 | 1,352.00 | 1,200.00 | 1,208.50 | 1,258.08 | -8.87 | 14,763.91 | 277,426 | 23.32 | 90,066 | 15.92 | 11.33 | 137 |
| 25 | 07-Oct | 1,406.00 | 1,407.00 | 1,315.60 | 1,326.20 | 1,350.57 | -4.86 | 16,201.81 | 148,575 | 12.49 | 60,052 | 10.61 | 8.11 | 91 |
| 26 | 06-Oct | 1,396.90 | 1,408.00 | 1,385.10 | 1,394.00 | 1,397.74 | 0.45 | 17,030.00 | 135,184 | 11.36 | 50,692 | 8.96 | 7.09 | 77 |
| 27 | 03-Oct | 1,385.00 | 1,399.80 | 1,360.10 | 1,387.80 | 1,384.25 | 0.71 | 16,954.36 | 158,175 | 13.30 | 42,801 | 7.56 | 5.92 | 65 |
| 28 | 01-Oct | 1,290.00 | 1,387.90 | 1,269.40 | 1,378.00 | 1,341.21 | 9.36 | 16,834.00 | 416,596 | 35.02 | 126,112 | 22.29 | 16.91 | 192 |
| 29 | 30-Sep | 1,270.00 | 1,295.00 | 1,246.10 | 1,260.10 | 1,255.33 | -0.28 | 15,394.29 | 413,797 | 34.78 | 196,562 | 34.73 | 24.68 | 299 |
| 30 | 29-Sep | 1,274.00 | 1,293.50 | 1,245.70 | 1,263.60 | 1,266.93 | 0.84 | 15,437.05 | 86,174 | 7.24 | 45,279 | 8.00 | 5.74 | 69 |
| 31 | 26-Sep | 1,274.80 | 1,275.10 | 1,246.00 | 1,253.10 | 1,261.42 | -0.76 | 15,308.77 | 76,088 | 6.40 | 35,276 | 6.23 | 4.45 | 54 |
| 32 | 25-Sep | 1,250.00 | 1,277.70 | 1,235.00 | 1,262.70 | 1,257.57 | 2.03 | 15,426.05 | 124,253 | 10.44 | 48,470 | 8.57 | 6.10 | 74 |
| 33 | 24-Sep | 1,190.00 | 1,247.00 | 1,181.00 | 1,237.60 | 1,211.05 | 4.22 | 15,119.41 | 700,054 | 58.84 | 352,814 | 62.35 | 42.73 | 537 |
| 34 | 23-Sep | 1,207.00 | 1,210.00 | 1,143.60 | 1,187.50 | 1,172.34 | -1.38 | 14,507.36 | 1,768,704 | 148.67 | 819,527 | 144.82 | 96.08 | 1,246 |
| 35 | 22-Sep | 1,182.00 | 1,210.00 | 1,175.10 | 1,204.10 | 1,197.85 | 2.35 | 14,710.15 | 102,145 | 8.59 | 59,620 | 10.54 | 7.14 | 91 |
| 36 | 19-Sep | 1,188.00 | 1,194.00 | 1,165.00 | 1,176.40 | 1,177.23 | -0.28 | 14,371.75 | 291,877 | 24.53 | 103,990 | 18.38 | 12.24 | 158 |
| 37 | 18-Sep | 1,168.00 | 1,188.00 | 1,160.00 | 1,179.70 | 1,172.39 | 1.24 | 14,412.06 | 264,412 | 22.23 | 193,029 | 34.11 | 22.63 | 294 |
| 38 | 17-Sep | 1,179.90 | 1,179.90 | 1,161.80 | 1,165.20 | 1,165.57 | -0.11 | 14,234.92 | 28,569 | 2.40 | 24,365 | 4.31 | 2.84 | 37 |
| 39 | 16-Sep | 1,156.00 | 1,172.00 | 1,151.00 | 1,166.50 | 1,157.65 | 0.70 | 14,250.80 | 20,817 | 1.75 | 12,090 | 2.14 | 1.40 | 18 |
| 40 | 15-Sep | 1,178.00 | 1,178.00 | 1,146.00 | 1,158.40 | 1,158.07 | -0.50 | 14,151.85 | 85,715 | 7.20 | 58,739 | 10.38 | 6.80 | 89 |
| 41 | 12-Sep | 1,180.40 | 1,180.40 | 1,160.50 | 1,164.20 | 1,168.44 | -0.63 | 14,222.71 | 36,233 | 3.05 | 18,400 | 3.25 | 2.15 | 28 |
| 42 | 11-Sep | 1,180.00 | 1,199.10 | 1,170.20 | 1,171.60 | 1,175.32 | -0.18 | 14,313.11 | 70,552 | 5.93 | 39,725 | 7.02 | 4.67 | 60 |
| 43 | 10-Sep | 1,188.70 | 1,190.00 | 1,167.00 | 1,173.70 | 1,175.75 | -0.18 | 14,338.76 | 102,864 | 8.65 | 70,976 | 12.54 | 8.35 | 108 |
| 44 | 09-Sep | 1,183.00 | 1,187.80 | 1,172.80 | 1,175.80 | 1,178.77 | 0.29 | 14,364.42 | 13,830 | 1.16 | 8,623 | 1.52 | 1.02 | 13 |
| 45 | 08-Sep | 1,194.80 | 1,194.80 | 1,167.50 | 1,172.40 | 1,176.72 | -0.42 | 14,322.88 | 15,479 | 1.30 | 9,820 | 1.74 | 1.16 | 15 |
| 46 | 05-Sep | 1,174.30 | 1,198.00 | 1,165.00 | 1,177.40 | 1,177.64 | 1.02 | 14,383.97 | 99,798 | 8.39 | 52,840 | 9.34 | 6.22 | 80 |
| 47 | 04-Sep | 1,179.00 | 1,207.60 | 1,153.20 | 1,165.50 | 1,175.95 | -0.84 | 14,238.59 | 45,216 | 3.80 | 30,854 | 5.45 | 3.63 | 47 |
| 48 | 03-Sep | 1,179.80 | 1,182.00 | 1,166.50 | 1,175.40 | 1,174.67 | 0.46 | 14,359.53 | 11,896 | 1.00 | 5,658 | 1.00 | 0.66 | 9 |
| 49 | 02-Sep | 1,195.00 | 1,195.00 | 1,162.10 | 1,170.00 | 1,176.31 | 1.10 | 14,293.00 | 33,233 | 2.79 | 12,130 | 2.14 | 1.43 | 18 |
| 50 | 01-Sep | 1,140.00 | 1,161.90 | 1,140.00 | 1,157.30 | 1,151.37 | 1.79 | 14,138.41 | 84,163 | 7.07 | 51,196 | 9.05 | 5.89 | 78 |
| 51 | 29-Aug | 1,154.00 | 1,162.40 | 1,131.10 | 1,137.00 | 1,142.74 | -0.59 | 13,890.00 | 39,214 | 3.30 | 17,297 | 3.06 | 1.98 | 26 |
| 52 | 28-Aug | 1,157.00 | 1,165.30 | 1,134.60 | 1,143.70 | 1,147.41 | -1.23 | 13,972.26 | 36,116 | 3.04 | 16,182 | 2.86 | 1.86 | 25 |
| 53 | 26-Aug | 1,175.00 | 1,177.60 | 1,150.00 | 1,158.00 | 1,164.09 | -1.50 | 14,146.00 | 17,871 | 1.50 | 9,342 | 1.65 | 1.09 | 14 |
| 54 | 25-Aug | 1,178.00 | 1,180.00 | 1,158.50 | 1,175.60 | 1,167.83 | 0.32 | 14,361.98 | 116,031 | 9.75 | 80,751 | 14.27 | 9.43 | 123 |
| 55 | 22-Aug | 1,174.00 | 1,180.00 | 1,157.20 | 1,171.90 | 1,171.78 | 0.99 | 14,316.77 | 70,086 | 5.89 | 29,711 | 5.25 | 3.48 | 45 |
| 56 | 21-Aug | 1,174.00 | 1,176.20 | 1,153.80 | 1,160.40 | 1,161.44 | -0.17 | 14,176.28 | 29,880 | 2.51 | 13,752 | 2.43 | 1.60 | 21 |
| 57 | 20-Aug | 1,159.50 | 1,188.00 | 1,152.10 | 1,162.40 | 1,166.45 | -2.01 | 14,200.72 | 276,742 | 23.26 | 73,312 | 12.95 | 8.55 | 112 |
| 58 | 19-Aug | 1,191.00 | 1,191.00 | 1,152.10 | 1,186.20 | 1,175.73 | -0.13 | 14,491.47 | 72,868 | 6.12 | 23,078 | 4.08 | 2.71 | 35 |
| 59 | 18-Aug | 1,176.00 | 1,205.00 | 1,171.30 | 1,187.80 | 1,186.21 | 0.95 | 14,511.02 | 281,079 | 23.63 | 152,208 | 26.90 | 18.06 | 231 |
| 60 | 14-Aug | 1,100.40 | 1,190.00 | 1,089.90 | 1,176.60 | 1,167.10 | 6.92 | 14,374.19 | 531,838 | 44.70 | 158,564 | 28.02 | 18.51 | 241 |
| 61 | 13-Aug | 1,079.00 | 1,150.40 | 1,060.00 | 1,100.40 | 1,080.50 | 2.80 | 13,443.28 | 115,572 | 9.71 | 55,545 | 9.82 | 6.00 | 84 |
| 62 | 12-Aug | 1,075.00 | 1,075.00 | 1,062.70 | 1,070.40 | 1,069.70 | 0.17 | 13,076.78 | 21,618 | 1.82 | 13,144 | 2.32 | 1.41 | 20 |
| 63 | 11-Aug | 1,072.90 | 1,072.90 | 1,061.00 | 1,068.60 | 1,068.75 | 0.79 | 13,054.79 | 29,770 | 2.50 | 16,336 | 2.89 | 1.75 | 25 |
| 64 | 08-Aug | 1,075.00 | 1,075.00 | 1,056.00 | 1,060.20 | 1,064.36 | -0.30 | 12,952.17 | 21,514 | 1.81 | 11,130 | 1.97 | 1.18 | 17 |
| 65 | 07-Aug | 1,074.00 | 1,083.00 | 1,055.00 | 1,063.40 | 1,069.06 | -0.77 | 12,991.26 | 55,395 | 4.66 | 20,169 | 3.56 | 2.16 | 31 |
| 66 | 06-Aug | 1,076.00 | 1,082.90 | 1,062.20 | 1,071.60 | 1,071.23 | -0.41 | 13,091.44 | 34,886 | 2.93 | 15,878 | 2.81 | 1.70 | 25 |
| 67 | 05-Aug | 1,085.00 | 1,085.60 | 1,070.00 | 1,076.00 | 1,075.53 | -0.22 | 13,145.00 | 42,461 | 3.57 | 21,834 | 3.86 | 2.35 | 34 |
Similar Stocks: DLF LODHA EMBDL GANESHHOUC KOLTEPATIL PURVA SUNTECK TARC GODREJPROP OBEROIRLTY PHOENIXLTD PRESTIGE AGIIL AJMERA ALEMBICLTD AMJLAND ARIHANTSUP ARKADE ARTNIRMAN ARVSMART ASHIANA ATALREAL CCCL COUNCODOS ELDEHSG GEECEE GENCON GOLDENTOBC HDIL HUBTOWN LANCORHOL MARATHON MAXESTATES NILAINFRA NILASPACES OMAXE PANSARI PARSVNATH PENINLAND PRAENG PROZONER PVP SBGLP SHRADHA SHRIRAMPPS SUMIT VIPULLTD ANANTRAJ BRIGADE DBREALTY MAHLIFE RAYMOND SIGNATURE SOBHA