| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 757.0 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 10-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: | Low52 Price: 486.8 | Barrier: 535.0; Drift%: -1.05 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 45,866,979 | Low52 Date: 09-Mar-2026 | SHP: 49.82 / 0.83 / 15.82 / 33.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 927.95 / 635.55 | Month: 625.0 / 570.0 | Week: 579.0 / 522.0 | Day: 540.7 / 523.3 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 526.00 | 540.70 | 523.30 | 529.45 | 533.45 | 1.07 | 2,428.43 | 29,607 | 3.99 | 12,551 | 3.53 | 0.67 | 8 |
| 2 | 06-Apr | 528.05 | 535.00 | 519.45 | 523.85 | 525.27 | -0.80 | 2,402.74 | 50,712 | 6.84 | 25,171 | 7.07 | 1.32 | 16 |
| 3 | 02-Apr | 520.05 | 530.00 | 514.00 | 528.05 | 522.22 | -0.11 | 2,422.01 | 24,723 | 3.33 | 12,725 | 3.58 | 0.66 | 8 |
| 4 | 01-Apr | 534.00 | 535.00 | 518.00 | 528.65 | 527.09 | 5.25 | 2,424.76 | 42,243 | 5.70 | 17,675 | 4.97 | 0.93 | 11 |
| 5 | 30-Mar | 512.00 | 512.00 | 499.00 | 502.30 | 505.94 | -2.78 | 2,303.90 | 114,613 | 15.46 | 60,509 | 17.01 | 3.06 | 39 |
| 6 | 27-Mar | 515.05 | 519.95 | 502.00 | 516.65 | 512.10 | -0.89 | 2,369.72 | 95,631 | 12.90 | 65,097 | 18.30 | 3.33 | 42 |
| 7 | 25-Mar | 519.60 | 532.55 | 519.00 | 521.30 | 525.39 | 0.83 | 2,391.05 | 39,794 | 5.37 | 25,007 | 7.03 | 1.31 | 16 |
| 8 | 24-Mar | 520.00 | 527.40 | 510.00 | 517.00 | 519.34 | 0.77 | 2,371.00 | 48,039 | 6.48 | 26,199 | 7.36 | 1.36 | 17 |
| 9 | 23-Mar | 525.60 | 526.65 | 504.00 | 513.05 | 511.83 | -3.96 | 2,353.21 | 83,796 | 11.30 | 43,965 | 12.36 | 2.25 | 29 |
| 10 | 20-Mar | 525.00 | 540.00 | 525.00 | 534.20 | 532.71 | 1.66 | 2,450.21 | 46,983 | 6.34 | 21,291 | 5.98 | 1.13 | 14 |
| 11 | 19-Mar | 544.20 | 547.40 | 521.00 | 525.50 | 534.43 | -4.19 | 2,410.31 | 42,582 | 5.74 | 21,778 | 6.12 | 1.16 | 14 |
| 12 | 18-Mar | 530.05 | 555.00 | 530.05 | 548.50 | 548.83 | 2.79 | 2,515.80 | 56,875 | 7.67 | 30,469 | 8.56 | 1.67 | 20 |
| 13 | 17-Mar | 535.00 | 550.35 | 531.25 | 533.60 | 540.12 | -1.01 | 2,447.46 | 43,408 | 5.85 | 21,251 | 5.97 | 1.15 | 14 |
| 14 | 16-Mar | 527.65 | 544.75 | 523.65 | 539.05 | 535.68 | 1.01 | 2,472.46 | 77,094 | 10.40 | 22,061 | 6.20 | 1.18 | 14 |
| 15 | 13-Mar | 533.80 | 571.95 | 520.30 | 533.65 | 547.57 | -0.72 | 2,447.69 | 278,533 | 37.56 | 55,665 | 15.65 | 3.05 | 36 |
| 16 | 12-Mar | 514.00 | 540.90 | 502.10 | 537.50 | 521.49 | 3.64 | 2,465.35 | 144,935 | 19.55 | 43,053 | 12.10 | 2.25 | 28 |
| 17 | 11-Mar | 525.00 | 541.70 | 512.30 | 518.60 | 527.70 | -2.33 | 2,378.66 | 408,013 | 55.03 | 71,127 | 19.99 | 3.75 | 46 |
| 18 | 10-Mar | 538.50 | 577.70 | 520.00 | 530.95 | 557.67 | 5.90 | 2,435.31 | 4,532,695 | 611.29 | 300,004 | 84.32 | 16.73 | 195 |
| 19 | 09-Mar | 500.00 | 505.00 | 486.80 | 501.35 | 496.11 | -1.27 | 2,299.54 | 78,917 | 10.64 | 59,471 | 16.71 | 2.95 | 39 |
| 20 | 06-Mar | 510.50 | 517.00 | 503.70 | 507.80 | 509.27 | -0.43 | 2,329.13 | 21,304 | 2.87 | 11,788 | 3.31 | 0.60 | 8 |
| 21 | 05-Mar | 509.30 | 515.00 | 507.00 | 510.00 | 510.12 | 0.14 | 2,339.00 | 17,384 | 2.34 | 10,945 | 3.08 | 0.56 | 7 |
| 22 | 04-Mar | 510.05 | 516.20 | 505.20 | 509.30 | 509.44 | -1.34 | 2,336.01 | 30,888 | 4.17 | 16,895 | 4.75 | 0.86 | 11 |
| 23 | 02-Mar | 533.00 | 541.95 | 511.55 | 516.20 | 523.65 | -5.62 | 2,367.65 | 56,962 | 7.68 | 30,866 | 8.68 | 1.62 | 20 |
| 24 | 27-Feb | 536.20 | 551.00 | 525.00 | 546.95 | 540.45 | 2.70 | 2,508.69 | 44,193 | 5.96 | 22,189 | 6.24 | 1.20 | 14 |
| 25 | 26-Feb | 533.00 | 538.50 | 522.05 | 532.55 | 530.98 | -0.41 | 2,442.65 | 41,426 | 5.59 | 21,861 | 6.14 | 1.16 | 14 |
| 26 | 25-Feb | 529.65 | 541.00 | 526.00 | 534.75 | 535.44 | 0.51 | 2,452.74 | 57,828 | 7.80 | 33,992 | 9.55 | 1.82 | 22 |
| 27 | 24-Feb | 559.95 | 579.00 | 522.00 | 532.05 | 543.94 | -4.34 | 2,440.35 | 516,443 | 69.65 | 300,321 | 84.41 | 16.34 | 195 |
| 28 | 23-Feb | 570.85 | 570.85 | 552.30 | 556.20 | 559.10 | -2.57 | 2,551.12 | 14,986 | 2.02 | 5,025 | 1.41 | 0.28 | 3 |
| 29 | 20-Feb | 546.30 | 584.70 | 542.00 | 570.85 | 561.04 | 3.98 | 2,618.32 | 27,676 | 3.73 | 11,699 | 3.29 | 0.66 | 8 |
| 30 | 19-Feb | 563.15 | 570.95 | 547.00 | 549.00 | 553.86 | -1.93 | 2,518.00 | 16,352 | 2.21 | 8,060 | 2.27 | 0.45 | 5 |
| 31 | 18-Feb | 569.80 | 574.00 | 554.65 | 559.80 | 561.41 | 1.33 | 2,567.63 | 46,631 | 6.29 | 12,685 | 3.57 | 0.71 | 8 |
| 32 | 17-Feb | 541.70 | 563.45 | 535.10 | 552.45 | 549.67 | 1.98 | 2,533.92 | 42,423 | 5.72 | 12,950 | 3.64 | 0.71 | 8 |
| 33 | 16-Feb | 552.75 | 552.75 | 531.55 | 541.70 | 540.70 | -2.00 | 2,484.61 | 51,329 | 6.92 | 31,436 | 8.84 | 1.70 | 20 |
| 34 | 13-Feb | 569.85 | 569.85 | 545.60 | 552.75 | 555.03 | -3.15 | 2,535.30 | 28,172 | 3.80 | 8,195 | 2.30 | 0.45 | 5 |
| 35 | 12-Feb | 587.20 | 587.20 | 566.65 | 570.75 | 576.11 | -1.80 | 2,617.86 | 15,439 | 2.08 | 4,991 | 1.40 | 0.29 | 3 |
| 36 | 11-Feb | 590.00 | 604.95 | 580.00 | 581.20 | 586.93 | -3.86 | 2,665.79 | 29,469 | 3.97 | 14,725 | 4.14 | 0.86 | 10 |
| 37 | 10-Feb | 613.20 | 617.60 | 600.00 | 604.55 | 608.59 | -0.76 | 2,772.89 | 26,488 | 3.57 | 15,978 | 4.49 | 0.97 | 10 |
| 38 | 09-Feb | 593.60 | 611.00 | 587.00 | 609.20 | 602.55 | 2.63 | 2,794.22 | 38,355 | 5.17 | 24,396 | 6.86 | 1.47 | 16 |
| 39 | 06-Feb | 581.25 | 599.00 | 570.05 | 593.60 | 586.28 | 1.70 | 2,722.66 | 34,343 | 4.63 | 16,689 | 4.69 | 0.98 | 11 |
| 40 | 05-Feb | 575.00 | 589.00 | 575.00 | 583.65 | 585.36 | -0.40 | 2,677.03 | 25,115 | 3.39 | 18,389 | 5.17 | 1.08 | 12 |
| 41 | 04-Feb | 564.95 | 587.60 | 555.60 | 586.00 | 575.91 | 4.56 | 2,687.00 | 36,020 | 4.86 | 17,460 | 4.91 | 1.01 | 11 |
| 42 | 03-Feb | 540.00 | 570.00 | 530.00 | 560.45 | 551.91 | 6.45 | 2,570.61 | 39,618 | 5.34 | 15,894 | 4.47 | 0.88 | 10 |
| 43 | 02-Feb | 525.05 | 529.60 | 520.00 | 526.50 | 525.07 | -1.11 | 2,414.90 | 11,199 | 1.51 | 3,557 | 1.00 | 0.19 | 2 |
| 44 | 01-Feb | 538.00 | 538.00 | 506.05 | 532.40 | 524.96 | 0.09 | 2,441.96 | 19,857 | 2.68 | 8,360 | 2.35 | 0.44 | 5 |
| 45 | 30-Jan | 533.30 | 535.55 | 525.85 | 531.90 | 531.09 | -0.26 | 2,439.66 | 7,414 | 1.00 | 3,679 | 1.03 | 0.20 | 2 |
| 46 | 29-Jan | 543.95 | 543.95 | 523.00 | 533.30 | 534.01 | -0.73 | 2,446.09 | 27,485 | 3.71 | 12,873 | 3.62 | 0.69 | 8 |
| 47 | 28-Jan | 541.55 | 547.00 | 528.00 | 537.20 | 535.74 | -0.80 | 2,463.97 | 27,660 | 3.73 | 15,181 | 4.27 | 0.81 | 10 |
| 48 | 27-Jan | 514.50 | 548.90 | 514.50 | 541.55 | 533.48 | 3.68 | 2,483.93 | 44,391 | 5.99 | 25,373 | 7.13 | 1.35 | 16 |
| 49 | 23-Jan | 506.05 | 529.00 | 504.50 | 522.35 | 518.68 | 2.57 | 2,395.86 | 41,084 | 5.54 | 22,582 | 6.35 | 1.17 | 14 |
| 50 | 22-Jan | 517.85 | 523.00 | 504.00 | 509.25 | 510.97 | -1.66 | 2,335.78 | 27,977 | 3.77 | 14,380 | 4.04 | 0.73 | 9 |
| 51 | 21-Jan | 525.85 | 525.85 | 507.05 | 517.85 | 514.62 | -1.54 | 2,375.22 | 38,541 | 5.20 | 12,999 | 3.65 | 0.67 | 8 |
| 52 | 20-Jan | 545.00 | 551.60 | 520.00 | 525.95 | 530.77 | -4.26 | 2,412.37 | 35,213 | 4.75 | 20,704 | 5.82 | 1.10 | 13 |
| 53 | 19-Jan | 564.00 | 564.70 | 547.05 | 549.35 | 553.88 | -2.64 | 2,519.70 | 23,459 | 3.16 | 13,806 | 3.88 | 0.76 | 9 |
| 54 | 16-Jan | 577.00 | 579.65 | 560.40 | 564.25 | 569.85 | -2.15 | 2,588.04 | 17,625 | 2.38 | 9,665 | 2.72 | 0.55 | 6 |
| 55 | 14-Jan | 571.00 | 584.00 | 551.25 | 576.65 | 570.92 | 0.65 | 2,644.92 | 79,053 | 10.66 | 34,964 | 9.83 | 2.00 | 22 |
| 56 | 13-Jan | 576.60 | 580.95 | 570.35 | 572.90 | 575.23 | -1.22 | 2,627.72 | 11,842 | 1.60 | 5,462 | 1.54 | 0.31 | 3 |
| 57 | 12-Jan | 576.10 | 587.40 | 569.20 | 579.95 | 577.15 | -1.70 | 2,660.06 | 38,001 | 5.12 | 15,039 | 4.23 | 0.87 | 10 |
| 58 | 09-Jan | 582.55 | 592.80 | 580.00 | 589.95 | 585.32 | -0.25 | 2,705.92 | 22,955 | 3.10 | 11,564 | 3.25 | 0.68 | 7 |
| 59 | 08-Jan | 585.25 | 594.65 | 578.20 | 591.40 | 586.96 | 0.04 | 2,712.57 | 27,639 | 3.73 | 13,323 | 3.74 | 0.78 | 8 |
| 60 | 07-Jan | 582.30 | 597.10 | 582.30 | 591.15 | 588.08 | 0.70 | 2,711.43 | 18,583 | 2.51 | 11,273 | 3.17 | 0.66 | 7 |
| 61 | 06-Jan | 588.25 | 589.95 | 581.55 | 587.05 | 585.28 | -0.51 | 2,692.62 | 28,400 | 3.83 | 12,715 | 3.57 | 0.74 | 8 |
| 62 | 05-Jan | 598.70 | 599.05 | 589.00 | 590.05 | 591.82 | -0.72 | 2,706.38 | 12,288 | 1.66 | 6,451 | 1.81 | 0.38 | 4 |
| 63 | 02-Jan | 592.00 | 598.35 | 591.00 | 594.30 | 594.09 | -0.33 | 2,725.87 | 12,664 | 1.71 | 6,292 | 1.77 | 0.37 | 4 |
| 64 | 01-Jan | 593.00 | 599.40 | 588.65 | 596.25 | 593.08 | 0.86 | 2,734.82 | 8,559 | 1.15 | 4,558 | 1.28 | 0.27 | 3 |
| 65 | 31-Dec | 602.65 | 614.50 | 587.25 | 591.15 | 595.18 | -2.40 | 2,711.43 | 31,786 | 4.29 | 15,991 | 4.49 | 0.95 | 10 |
| 66 | 30-Dec | 599.15 | 611.50 | 590.70 | 605.70 | 599.24 | 0.64 | 2,778.16 | 18,145 | 2.45 | 5,036 | 1.42 | 0.30 | 3 |
| 67 | 29-Dec | 602.35 | 604.00 | 585.10 | 601.85 | 595.15 | 0.27 | 2,760.50 | 55,536 | 7.49 | 26,877 | 7.55 | 1.60 | 17 |
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