| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 947.9 | Mkt_Cap Category: Small-Cap |
| Sector: Realty | Lot Size: 1 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 2; VWAP21: 549.13 | Low52 Price: 376.15 | Barrier: 539.7; Drift%: -4.27 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 343,260,616 | Low52 Date: 07-Apr-2025 | SHP: 60.12 / 10.62 / 6.22 / 23.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 43 | ||||
| High/Low Price | Quarter: 947.9 / 418.75 | Month: 620.0 / 533.75 | Week: 544.0 / 526.5 | Day: 532.3 / 515.8 | Sis67: 116 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 529.90 | 532.30 | 515.80 | 517.60 | 523.60 | -2.66 | 17,767.17 | 818,615 | 1.55 | 335,986 | 1.59 | 17.59 | 42 |
| 2 | 26-Aug | 537.00 | 539.70 | 530.00 | 531.75 | 533.12 | -1.35 | 18,252.88 | 606,054 | 1.15 | 261,256 | 1.24 | 13.93 | 33 |
| 3 | 25-Aug | 549.55 | 551.90 | 537.00 | 539.05 | 543.04 | -1.47 | 18,503.46 | 643,888 | 1.22 | 284,683 | 1.35 | 15.46 | 36 |
| 4 | 22-Aug | 555.90 | 556.60 | 545.60 | 547.10 | 549.92 | -1.02 | 18,779.79 | 906,361 | 1.72 | 370,449 | 1.76 | 20.37 | 47 |
| 5 | 21-Aug | 539.40 | 559.85 | 539.40 | 552.75 | 553.41 | 2.66 | 18,973.73 | 2,050,387 | 3.88 | 530,461 | 2.51 | 29.36 | 67 |
| 6 | 20-Aug | 542.30 | 545.65 | 537.30 | 538.45 | 540.47 | -0.70 | 18,482.87 | 575,998 | 1.09 | 267,750 | 1.27 | 14.47 | 34 |
| 7 | 19-Aug | 544.70 | 547.65 | 541.50 | 542.25 | 543.64 | -0.21 | 18,613.31 | 716,951 | 1.36 | 308,676 | 1.46 | 16.78 | 39 |
| 8 | 18-Aug | 546.00 | 548.70 | 540.00 | 543.40 | 543.91 | 1.43 | 18,652.78 | 801,324 | 1.52 | 334,364 | 1.58 | 18.19 | 42 |
| 9 | 14-Aug | 537.75 | 541.95 | 533.00 | 535.75 | 537.16 | -0.22 | 18,390.19 | 655,134 | 1.24 | 283,400 | 1.34 | 15.22 | 36 |
| 10 | 13-Aug | 539.65 | 544.00 | 536.00 | 536.95 | 539.21 | 0.09 | 18,431.38 | 678,290 | 1.28 | 295,043 | 1.40 | 15.91 | 37 |
| 11 | 12-Aug | 539.60 | 544.00 | 535.20 | 536.45 | 539.69 | -0.43 | 18,414.22 | 527,929 | 1.00 | 210,959 | 1.00 | 11.39 | 27 |
| 12 | 11-Aug | 535.00 | 542.00 | 526.50 | 538.75 | 535.58 | 0.90 | 18,493.17 | 1,126,606 | 2.13 | 365,735 | 1.73 | 19.59 | 52 |
| 13 | 08-Aug | 547.00 | 549.45 | 531.40 | 533.95 | 540.91 | -2.31 | 18,328.40 | 817,938 | 1.55 | 362,447 | 1.72 | 19.61 | 52 |
| 14 | 07-Aug | 540.00 | 550.00 | 534.00 | 546.60 | 543.00 | 0.63 | 18,762.63 | 1,234,117 | 2.34 | 379,056 | 1.80 | 20.00 | 54 |
| 15 | 06-Aug | 560.15 | 568.50 | 540.15 | 543.20 | 552.10 | -2.92 | 18,645.92 | 1,661,672 | 3.15 | 702,612 | 3.33 | 38.79 | 100 |
| 16 | 05-Aug | 564.40 | 573.60 | 557.00 | 559.55 | 564.18 | -0.52 | 19,207.15 | 1,774,301 | 3.36 | 575,415 | 2.73 | 32.46 | 82 |
| 17 | 04-Aug | 565.95 | 568.40 | 558.00 | 562.45 | 563.05 | -0.25 | 19,306.69 | 1,117,957 | 2.12 | 363,724 | 1.72 | 20.48 | 52 |
| 18 | 01-Aug | 562.90 | 572.00 | 561.15 | 563.85 | 565.65 | -0.13 | 19,354.75 | 1,134,453 | 2.15 | 394,288 | 1.87 | 22.30 | 56 |
| 19 | 31-Jul | 568.00 | 577.70 | 557.10 | 564.60 | 570.30 | -2.62 | 19,380.49 | 1,722,601 | 3.26 | 715,527 | 3.39 | 40.81 | 102 |
| 20 | 30-Jul | 580.90 | 587.80 | 573.00 | 579.80 | 581.03 | 0.24 | 19,902.25 | 1,741,746 | 3.30 | 533,396 | 2.53 | 30.99 | 76 |
| 21 | 29-Jul | 560.00 | 581.00 | 547.40 | 578.40 | 568.75 | 2.72 | 19,854.19 | 2,468,347 | 4.68 | 732,184 | 3.47 | 41.64 | 105 |
| 22 | 28-Jul | 575.20 | 581.95 | 560.00 | 563.10 | 570.88 | -1.80 | 19,329.01 | 2,431,027 | 4.60 | 604,351 | 2.86 | 34.50 | 86 |
| 23 | 25-Jul | 582.00 | 606.50 | 570.15 | 573.45 | 587.25 | 1.97 | 19,684.28 | 14,715,797 | 27.87 | 2,415,643 | 11.45 | 141.86 | 345 |
| 24 | 24-Jul | 564.90 | 569.50 | 557.75 | 562.35 | 564.74 | -0.07 | 19,303.26 | 1,470,646 | 2.79 | 658,451 | 3.12 | 37.19 | 94 |
| 25 | 23-Jul | 573.00 | 573.00 | 558.05 | 562.75 | 563.62 | -1.24 | 19,316.99 | 1,964,178 | 3.72 | 899,379 | 4.26 | 50.69 | 129 |
| 26 | 22-Jul | 585.20 | 595.55 | 567.00 | 569.80 | 575.18 | -2.26 | 19,558.99 | 2,158,079 | 4.09 | 986,630 | 4.68 | 56.75 | 141 |
| 27 | 21-Jul | 590.50 | 592.35 | 581.00 | 582.95 | 586.04 | -1.06 | 20,010.38 | 2,227,805 | 4.22 | 1,305,021 | 6.19 | 76.48 | 187 |
| 28 | 18-Jul | 602.95 | 603.00 | 587.05 | 589.20 | 593.49 | -2.03 | 20,224.92 | 1,719,729 | 3.26 | 673,730 | 3.19 | 39.99 | 96 |
| 29 | 17-Jul | 609.00 | 613.95 | 599.30 | 601.40 | 606.51 | -0.78 | 20,643.69 | 1,870,937 | 3.54 | 677,908 | 3.21 | 41.12 | 97 |
| 30 | 16-Jul | 610.00 | 620.00 | 600.00 | 606.10 | 610.52 | -0.18 | 20,805.03 | 4,827,734 | 9.14 | 1,566,315 | 7.42 | 95.63 | 224 |
| 31 | 15-Jul | 573.70 | 616.50 | 569.15 | 607.20 | 601.42 | 6.25 | 20,842.78 | 13,950,965 | 26.43 | 4,172,675 | 19.78 | 250.95 | 596 |
| 32 | 14-Jul | 562.00 | 574.75 | 551.20 | 571.50 | 566.00 | 1.82 | 19,617.34 | 2,239,125 | 4.24 | 939,820 | 4.45 | 53.00 | 134 |
| 33 | 11-Jul | 558.00 | 579.00 | 553.45 | 561.30 | 564.18 | 1.24 | 19,267.22 | 3,082,505 | 5.84 | 1,016,180 | 4.82 | 57.33 | 145 |
| 34 | 10-Jul | 549.00 | 563.50 | 548.50 | 554.40 | 556.85 | 1.22 | 19,030.37 | 2,092,244 | 3.96 | 690,072 | 3.27 | 38.43 | 99 |
| 35 | 09-Jul | 552.00 | 554.70 | 546.10 | 547.70 | 549.91 | -0.49 | 18,800.38 | 800,443 | 1.52 | 305,703 | 1.45 | 16.81 | 44 |
| 36 | 08-Jul | 543.60 | 552.40 | 533.75 | 550.40 | 545.41 | 1.22 | 18,893.06 | 1,366,962 | 2.59 | 519,176 | 2.46 | 28.32 | 74 |
| 37 | 07-Jul | 545.00 | 551.00 | 542.05 | 543.75 | 545.65 | -0.59 | 18,664.80 | 571,984 | 1.08 | 243,955 | 1.16 | 13.31 | 35 |
| 38 | 04-Jul | 545.30 | 548.90 | 538.90 | 546.95 | 544.50 | 0.30 | 18,774.64 | 881,328 | 1.67 | 291,074 | 1.38 | 15.85 | 42 |
| 39 | 03-Jul | 554.00 | 554.50 | 543.60 | 545.30 | 549.04 | -1.49 | 18,718.00 | 1,176,210 | 2.23 | 502,522 | 2.38 | 27.59 | 72 |
| 40 | 02-Jul | 566.00 | 566.45 | 550.00 | 553.55 | 556.02 | -2.02 | 19,001.19 | 1,184,591 | 2.24 | 497,727 | 2.36 | 27.67 | 71 |
| 41 | 01-Jul | 570.00 | 580.80 | 563.05 | 564.95 | 569.29 | -0.26 | 19,392.51 | 2,052,555 | 3.89 | 801,537 | 3.80 | 45.63 | 115 |
| 42 | 30-Jun | 556.00 | 574.80 | 554.35 | 566.45 | 565.00 | 2.25 | 19,444.00 | 2,327,868 | 4.41 | 637,744 | 3.02 | 36.00 | 91 |
| 43 | 27-Jun | 567.00 | 571.00 | 552.10 | 554.00 | 562.22 | -1.82 | 19,016.00 | 1,808,175 | 3.43 | 741,356 | 3.51 | 41.68 | 106 |
| 44 | 26-Jun | 571.00 | 579.00 | 563.00 | 564.25 | 567.81 | -0.35 | 19,368.48 | 2,560,319 | 4.85 | 1,099,098 | 5.21 | 62.41 | 158 |
| 45 | 25-Jun | 545.00 | 569.90 | 541.40 | 566.25 | 554.87 | 4.90 | 19,437.13 | 3,421,846 | 6.48 | 1,174,433 | 5.57 | 65.17 | 169 |
| 46 | 24-Jun | 530.00 | 548.00 | 529.05 | 539.80 | 540.21 | 4.05 | 18,529.21 | 3,708,422 | 7.02 | 1,020,977 | 4.84 | 55.15 | 147 |
| 47 | 23-Jun | 510.00 | 524.40 | 505.80 | 518.80 | 516.40 | 1.34 | 17,808.36 | 2,035,064 | 3.85 | 898,147 | 4.26 | 46.38 | 129 |
| 48 | 20-Jun | 515.10 | 526.95 | 507.45 | 511.95 | 516.10 | -0.60 | 17,573.23 | 2,985,302 | 5.65 | 1,401,200 | 6.64 | 72.32 | 201 |
| 49 | 19-Jun | 529.00 | 534.95 | 512.35 | 515.05 | 522.63 | -2.34 | 17,679.64 | 1,945,436 | 3.69 | 694,578 | 3.29 | 36.30 | 100 |
| 50 | 18-Jun | 534.30 | 545.50 | 523.40 | 527.40 | 533.61 | -1.27 | 18,103.56 | 1,651,478 | 3.13 | 491,656 | 2.33 | 26.24 | 71 |
| 51 | 17-Jun | 552.55 | 558.80 | 531.00 | 534.20 | 543.73 | -3.32 | 18,336.98 | 1,702,135 | 3.22 | 711,791 | 3.37 | 38.70 | 102 |
| 52 | 16-Jun | 545.45 | 556.00 | 527.15 | 552.55 | 542.86 | 1.43 | 18,966.87 | 2,084,197 | 3.95 | 688,691 | 3.26 | 37.39 | 99 |
| 53 | 13-Jun | 503.55 | 551.55 | 503.55 | 544.75 | 540.75 | -2.16 | 18,699.12 | 3,141,898 | 5.95 | 1,006,878 | 4.77 | 54.45 | 145 |
| 54 | 12-Jun | 574.00 | 579.00 | 547.90 | 556.75 | 563.78 | -3.00 | 19,111.03 | 1,551,005 | 2.94 | 699,368 | 3.32 | 39.43 | 100 |
| 55 | 11-Jun | 578.70 | 584.40 | 568.10 | 573.95 | 575.28 | -0.57 | 19,701.44 | 1,775,229 | 3.36 | 719,497 | 3.41 | 41.39 | 103 |
| 56 | 10-Jun | 590.00 | 594.30 | 574.10 | 577.25 | 580.96 | -1.46 | 19,814.72 | 1,742,671 | 3.30 | 796,274 | 3.77 | 46.26 | 114 |
| 57 | 09-Jun | 580.95 | 604.20 | 574.00 | 585.80 | 588.90 | 1.74 | 20,108.21 | 3,127,357 | 5.92 | 1,027,195 | 4.87 | 60.49 | 147 |
| 58 | 06-Jun | 571.00 | 586.00 | 568.30 | 575.80 | 576.67 | 0.92 | 19,764.95 | 2,586,010 | 4.90 | 873,419 | 4.14 | 50.37 | 125 |
| 59 | 05-Jun | 572.00 | 583.25 | 568.50 | 570.55 | 576.02 | -0.06 | 19,584.73 | 1,636,431 | 3.10 | 645,081 | 3.06 | 37.16 | 93 |
| 60 | 04-Jun | 582.00 | 582.75 | 562.15 | 570.90 | 571.68 | -1.76 | 19,596.75 | 2,157,470 | 4.09 | 673,605 | 3.19 | 38.51 | 97 |
| 61 | 03-Jun | 585.00 | 595.50 | 577.55 | 581.15 | 587.47 | 0.22 | 19,948.59 | 4,510,521 | 8.54 | 1,805,988 | 8.56 | 106.10 | 259 |
| 62 | 02-Jun | 565.20 | 585.90 | 535.45 | 579.90 | 568.49 | 3.33 | 19,905.68 | 6,400,242 | 12.12 | 1,902,715 | 9.02 | 108.17 | 273 |
| 63 | 30-May | 550.00 | 569.00 | 546.00 | 561.20 | 560.13 | 3.00 | 19,263.79 | 6,359,926 | 12.05 | 2,082,779 | 9.87 | 116.66 | 299 |
| 64 | 29-May | 521.00 | 550.40 | 517.40 | 544.85 | 539.17 | 5.45 | 18,702.55 | 6,566,528 | 12.44 | 2,254,773 | 10.69 | 121.57 | 324 |
| 65 | 28-May | 522.00 | 525.70 | 513.40 | 516.70 | 517.64 | -0.83 | 17,736.28 | 1,432,911 | 2.71 | 635,700 | 3.01 | 32.91 | 91 |
| 66 | 27-May | 523.15 | 531.80 | 519.75 | 521.05 | 524.91 | -0.23 | 17,885.59 | 1,701,571 | 3.22 | 600,895 | 2.85 | 31.54 | 86 |
| 67 | 26-May | 515.00 | 527.00 | 510.80 | 522.25 | 520.92 | 1.90 | 17,926.79 | 1,958,362 | 3.71 | 829,174 | 3.93 | 43.19 | 119 |
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