| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,025.0 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 28-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: | Low52 Price: 580.2 | Barrier: 609.6; Drift%: -0.88 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 45,849,479 | Low52 Date: 14-Aug-2025 | SHP: 49.96 / 1.6 / 13.88 / 34.55 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 927.95 / 635.55 | Month: 691.45 / 597.05 | Week: 610.95 / 580.2 | Day: 611.95 / 594.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 606.55 | 611.95 | 594.55 | 604.30 | 601.84 | -0.37 | 2,770.68 | 66,945 | 3.35 | 44,635 | 4.49 | 2.69 | 28 |
| 2 | 26-Aug | 615.00 | 624.35 | 601.00 | 606.55 | 613.35 | -2.55 | 2,781.00 | 45,448 | 2.28 | 24,196 | 2.43 | 1.48 | 15 |
| 3 | 25-Aug | 630.05 | 632.40 | 616.05 | 622.40 | 622.35 | -0.70 | 2,853.67 | 65,901 | 3.30 | 31,638 | 3.18 | 1.97 | 20 |
| 4 | 22-Aug | 640.00 | 640.00 | 622.50 | 626.80 | 625.89 | -1.03 | 2,873.85 | 26,549 | 1.33 | 13,906 | 1.40 | 0.87 | 9 |
| 5 | 21-Aug | 628.00 | 636.95 | 617.45 | 633.30 | 629.59 | 1.94 | 2,903.65 | 66,102 | 3.31 | 45,445 | 4.57 | 2.86 | 29 |
| 6 | 20-Aug | 605.00 | 624.75 | 599.80 | 621.25 | 615.41 | 3.59 | 2,848.40 | 59,586 | 2.99 | 38,041 | 3.82 | 2.34 | 24 |
| 7 | 19-Aug | 603.20 | 605.00 | 585.00 | 599.70 | 594.98 | 0.65 | 2,749.59 | 35,715 | 1.79 | 18,305 | 1.84 | 1.09 | 12 |
| 8 | 18-Aug | 599.85 | 599.85 | 586.30 | 595.85 | 593.51 | 2.26 | 2,731.94 | 29,639 | 1.49 | 16,911 | 1.70 | 1.00 | 11 |
| 9 | 14-Aug | 591.00 | 601.80 | 580.20 | 582.70 | 591.10 | -2.18 | 2,671.65 | 38,116 | 1.91 | 18,950 | 1.91 | 1.12 | 12 |
| 10 | 13-Aug | 608.90 | 609.60 | 593.00 | 595.70 | 601.00 | -2.17 | 2,731.25 | 43,541 | 2.18 | 24,775 | 2.49 | 1.00 | 16 |
| 11 | 12-Aug | 609.00 | 610.95 | 599.00 | 608.90 | 606.39 | 0.52 | 2,791.77 | 28,759 | 1.44 | 16,512 | 1.66 | 1.00 | 10 |
| 12 | 11-Aug | 603.85 | 608.35 | 595.05 | 605.75 | 602.45 | 0.82 | 2,777.33 | 58,362 | 2.92 | 30,300 | 3.05 | 1.83 | 19 |
| 13 | 08-Aug | 615.00 | 615.00 | 590.50 | 600.85 | 602.42 | -1.61 | 2,754.87 | 38,657 | 1.94 | 20,031 | 2.01 | 1.21 | 12 |
| 14 | 07-Aug | 612.35 | 612.60 | 600.50 | 610.70 | 607.81 | 0.39 | 2,800.03 | 44,852 | 2.25 | 20,207 | 2.03 | 1.23 | 13 |
| 15 | 06-Aug | 602.70 | 612.95 | 599.85 | 608.35 | 604.49 | 0.13 | 2,789.25 | 40,828 | 2.05 | 21,952 | 2.21 | 1.33 | 14 |
| 16 | 05-Aug | 603.00 | 614.00 | 601.00 | 607.55 | 606.13 | -0.04 | 2,785.59 | 65,059 | 3.26 | 31,620 | 3.18 | 1.92 | 20 |
| 17 | 04-Aug | 612.70 | 614.90 | 603.05 | 607.80 | 609.43 | 0.48 | 2,786.73 | 51,653 | 2.59 | 24,834 | 2.50 | 1.51 | 15 |
| 18 | 01-Aug | 621.85 | 629.90 | 603.00 | 604.90 | 613.27 | -2.89 | 2,773.43 | 71,841 | 3.60 | 37,244 | 3.74 | 2.28 | 23 |
| 19 | 31-Jul | 609.00 | 627.95 | 601.70 | 622.90 | 618.28 | 1.04 | 2,855.96 | 82,488 | 4.13 | 45,698 | 4.59 | 2.83 | 28 |
| 20 | 30-Jul | 609.35 | 619.95 | 601.55 | 616.50 | 611.60 | 1.17 | 2,826.62 | 127,340 | 6.38 | 65,342 | 6.57 | 4.00 | 41 |
| 21 | 29-Jul | 627.00 | 627.20 | 597.05 | 609.35 | 608.42 | -2.13 | 2,793.84 | 233,656 | 11.71 | 101,552 | 10.21 | 6.18 | 63 |
| 22 | 28-Jul | 620.00 | 663.90 | 613.90 | 622.60 | 641.99 | -0.38 | 2,854.59 | 1,163,409 | 58.30 | 194,239 | 19.53 | 12.47 | 121 |
| 23 | 25-Jul | 623.90 | 630.90 | 613.00 | 624.95 | 622.10 | 0.12 | 2,865.36 | 55,680 | 2.79 | 26,628 | 2.68 | 1.66 | 17 |
| 24 | 24-Jul | 623.10 | 629.70 | 620.05 | 624.20 | 623.47 | 0.54 | 2,861.92 | 68,540 | 3.43 | 39,304 | 3.95 | 2.45 | 24 |
| 25 | 23-Jul | 642.00 | 644.40 | 619.00 | 620.85 | 624.86 | -3.23 | 2,846.56 | 325,634 | 16.32 | 214,518 | 21.57 | 13.40 | 133 |
| 26 | 22-Jul | 680.00 | 680.00 | 633.90 | 641.55 | 653.30 | -1.40 | 2,941.47 | 293,608 | 14.71 | 177,880 | 17.88 | 11.62 | 111 |
| 27 | 21-Jul | 671.05 | 675.70 | 647.30 | 650.65 | 653.52 | -2.90 | 2,983.20 | 127,372 | 6.38 | 87,464 | 8.79 | 5.72 | 54 |
| 28 | 18-Jul | 681.75 | 681.75 | 668.00 | 670.05 | 674.54 | -1.33 | 3,072.14 | 27,338 | 1.37 | 12,472 | 1.25 | 0.84 | 8 |
| 29 | 17-Jul | 671.25 | 679.90 | 667.30 | 679.05 | 676.26 | 1.31 | 3,113.41 | 35,937 | 1.80 | 21,540 | 2.17 | 1.46 | 13 |
| 30 | 16-Jul | 669.70 | 676.95 | 665.90 | 670.25 | 670.13 | 0.53 | 3,073.06 | 35,079 | 1.76 | 17,152 | 1.72 | 1.15 | 11 |
| 31 | 15-Jul | 659.15 | 677.30 | 652.00 | 666.70 | 662.77 | 1.41 | 3,056.78 | 95,084 | 4.76 | 46,604 | 4.69 | 3.09 | 29 |
| 32 | 14-Jul | 661.20 | 664.00 | 648.35 | 657.45 | 657.19 | -0.57 | 3,014.37 | 51,171 | 2.56 | 25,932 | 2.61 | 1.70 | 16 |
| 33 | 11-Jul | 664.95 | 664.95 | 649.60 | 661.20 | 657.40 | -0.97 | 3,031.57 | 56,447 | 2.83 | 32,667 | 3.28 | 2.15 | 20 |
| 34 | 10-Jul | 669.00 | 671.20 | 664.55 | 667.70 | 668.05 | 0.20 | 3,061.37 | 19,955 | 1.00 | 9,945 | 1.00 | 0.66 | 6 |
| 35 | 09-Jul | 672.90 | 675.00 | 665.00 | 666.35 | 669.20 | -0.74 | 3,055.18 | 26,813 | 1.34 | 16,824 | 1.69 | 1.13 | 10 |
| 36 | 08-Jul | 672.00 | 675.00 | 666.00 | 671.30 | 670.32 | -0.26 | 3,077.88 | 26,500 | 1.33 | 12,925 | 1.30 | 0.87 | 8 |
| 37 | 07-Jul | 677.00 | 684.45 | 670.10 | 673.05 | 677.04 | -1.04 | 3,085.90 | 36,250 | 1.82 | 22,275 | 2.24 | 1.51 | 14 |
| 38 | 04-Jul | 685.25 | 687.70 | 675.55 | 680.15 | 681.68 | 0.24 | 3,118.45 | 28,237 | 1.41 | 14,224 | 1.43 | 0.97 | 9 |
| 39 | 03-Jul | 676.90 | 680.85 | 666.70 | 678.50 | 675.19 | 0.50 | 3,110.89 | 28,868 | 1.45 | 15,484 | 1.56 | 1.05 | 10 |
| 40 | 02-Jul | 681.10 | 685.20 | 669.15 | 675.10 | 677.70 | -0.90 | 3,095.30 | 49,892 | 2.50 | 27,977 | 2.81 | 1.90 | 17 |
| 41 | 01-Jul | 679.90 | 691.45 | 670.15 | 681.20 | 681.55 | 1.20 | 3,123.27 | 51,828 | 2.60 | 25,768 | 2.59 | 1.76 | 16 |
| 42 | 30-Jun | 662.00 | 692.10 | 662.00 | 673.15 | 676.51 | 1.16 | 3,086.36 | 81,126 | 4.07 | 39,215 | 3.94 | 2.65 | 24 |
| 43 | 27-Jun | 678.10 | 679.10 | 663.00 | 665.40 | 669.29 | -1.14 | 3,050.82 | 44,324 | 2.22 | 24,433 | 2.46 | 1.64 | 15 |
| 44 | 26-Jun | 675.00 | 677.30 | 667.95 | 673.10 | 672.05 | 0.64 | 3,086.13 | 42,523 | 2.13 | 23,326 | 2.35 | 1.57 | 15 |
| 45 | 25-Jun | 668.95 | 675.00 | 662.60 | 668.80 | 667.49 | 0.79 | 3,066.41 | 48,359 | 2.42 | 24,762 | 2.49 | 1.65 | 16 |
| 46 | 24-Jun | 660.90 | 674.70 | 656.50 | 663.55 | 666.70 | 1.64 | 3,042.34 | 63,123 | 3.16 | 27,503 | 2.77 | 1.83 | 17 |
| 47 | 23-Jun | 656.85 | 663.30 | 645.10 | 652.85 | 654.05 | -1.80 | 2,993.28 | 67,892 | 3.40 | 36,873 | 3.71 | 2.41 | 23 |
| 48 | 20-Jun | 664.45 | 672.35 | 652.00 | 664.85 | 663.11 | 0.04 | 3,048.30 | 65,656 | 3.29 | 30,923 | 3.11 | 2.05 | 19 |
| 49 | 19-Jun | 672.00 | 680.65 | 658.35 | 664.60 | 665.85 | -2.06 | 3,047.16 | 65,727 | 3.29 | 42,420 | 4.27 | 2.82 | 27 |
| 50 | 18-Jun | 690.00 | 699.75 | 672.35 | 678.60 | 685.09 | -1.34 | 3,111.35 | 58,441 | 2.93 | 24,268 | 2.44 | 1.66 | 15 |
| 51 | 17-Jun | 695.85 | 718.40 | 686.15 | 687.85 | 697.53 | -1.29 | 3,153.76 | 52,800 | 2.65 | 26,866 | 2.70 | 1.87 | 17 |
| 52 | 16-Jun | 698.35 | 705.25 | 685.30 | 696.85 | 691.75 | -0.42 | 3,195.02 | 69,055 | 3.46 | 32,695 | 3.29 | 2.26 | 20 |
| 53 | 13-Jun | 688.05 | 718.95 | 678.55 | 699.80 | 690.48 | 0.63 | 3,208.55 | 67,887 | 3.40 | 25,927 | 2.61 | 1.79 | 16 |
| 54 | 12-Jun | 720.85 | 720.85 | 690.00 | 695.40 | 702.87 | -2.99 | 3,188.37 | 80,338 | 4.03 | 35,127 | 3.53 | 2.47 | 22 |
| 55 | 11-Jun | 725.75 | 729.90 | 708.95 | 716.85 | 720.21 | -0.19 | 3,286.72 | 62,773 | 3.15 | 32,894 | 3.31 | 2.37 | 21 |
| 56 | 10-Jun | 728.00 | 757.00 | 712.85 | 718.20 | 736.68 | -0.33 | 3,292.91 | 351,451 | 17.61 | 132,173 | 13.29 | 9.74 | 83 |
| 57 | 09-Jun | 706.00 | 724.00 | 700.15 | 720.60 | 716.85 | 3.30 | 3,303.91 | 190,589 | 9.55 | 110,411 | 11.10 | 7.91 | 69 |
| 58 | 06-Jun | 684.40 | 721.00 | 680.05 | 697.55 | 698.14 | 2.75 | 3,198.23 | 796,466 | 39.91 | 645,594 | 64.91 | 45.07 | 404 |
| 59 | 05-Jun | 681.85 | 688.50 | 675.00 | 678.90 | 681.52 | 0.56 | 3,112.72 | 45,957 | 2.30 | 22,660 | 2.28 | 1.54 | 14 |
| 60 | 04-Jun | 677.00 | 680.75 | 666.20 | 675.15 | 674.21 | 0.28 | 3,095.53 | 24,786 | 1.24 | 11,215 | 1.13 | 0.76 | 7 |
| 61 | 03-Jun | 666.85 | 680.00 | 663.00 | 673.25 | 672.36 | 0.96 | 3,086.82 | 70,695 | 3.54 | 27,986 | 2.81 | 1.88 | 18 |
| 62 | 02-Jun | 678.20 | 678.20 | 662.45 | 666.85 | 668.50 | -0.71 | 3,057.47 | 71,186 | 3.57 | 36,792 | 3.70 | 2.46 | 23 |
| 63 | 30-May | 676.00 | 682.75 | 669.30 | 671.60 | 673.32 | -1.34 | 3,079.25 | 69,359 | 3.48 | 37,241 | 3.74 | 2.51 | 23 |
| 64 | 29-May | 687.00 | 694.20 | 677.20 | 680.70 | 684.77 | -1.37 | 3,120.97 | 35,597 | 1.78 | 15,690 | 1.58 | 1.07 | 10 |
| 65 | 28-May | 700.00 | 701.95 | 688.00 | 690.15 | 693.57 | -1.13 | 3,164.30 | 20,119 | 1.01 | 10,871 | 1.09 | 0.75 | 7 |
| 66 | 27-May | 700.00 | 706.50 | 692.00 | 698.05 | 699.88 | -0.21 | 3,200.52 | 45,615 | 2.29 | 23,346 | 2.35 | 1.63 | 15 |
| 67 | 26-May | 698.00 | 707.00 | 691.85 | 699.50 | 699.66 | 0.20 | 3,207.17 | 45,676 | 2.29 | 23,440 | 2.36 | 1.64 | 15 |
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