| Macro-sector: Diversified | Band: 20 | High52 Price: 311.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Diversified | Lot Size: 1 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Diversified | Face Value: 10; VWAP21: 211.97 | Low52 Price: 146.6 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 171,003,846 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 2.58 / 1.79 / 95.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 7 | ||||
| High/Low Price | Quarter: 225.04 / 146.6 | Month: 228.35 / 192.1 | Week: 220.95 / 212.1 | Day: 218.49 / 214.81 | Sis67: 9 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 218.40 | 218.49 | 214.81 | 216.10 | 216.22 | -1.17 | 3,695.39 | 141,735 | 1.23 | 84,179 | 1.42 | 1.82 | 5 |
| 2 | 10-Jul | 219.04 | 220.50 | 217.62 | 218.65 | 219.11 | 0.32 | 3,739.00 | 287,637 | 2.50 | 141,001 | 2.38 | 3.09 | 9 |
| 3 | 09-Jul | 215.40 | 219.85 | 213.78 | 217.95 | 217.44 | 1.75 | 3,727.03 | 429,265 | 3.73 | 249,962 | 4.21 | 5.44 | 15 |
| 4 | 08-Jul | 212.50 | 216.89 | 211.10 | 214.20 | 213.09 | 0.69 | 3,662.90 | 176,269 | 1.53 | 87,054 | 1.47 | 1.86 | 5 |
| 5 | 07-Jul | 214.65 | 215.36 | 212.04 | 212.73 | 213.37 | -0.95 | 3,637.76 | 143,587 | 1.25 | 95,590 | 1.61 | 2.04 | 6 |
| 6 | 04-Jul | 215.00 | 220.95 | 214.05 | 214.78 | 217.63 | 0.05 | 3,672.82 | 468,370 | 4.07 | 178,102 | 3.00 | 3.88 | 11 |
| 7 | 03-Jul | 214.65 | 215.93 | 213.77 | 214.67 | 214.82 | 0.49 | 3,670.94 | 141,681 | 1.23 | 66,145 | 1.11 | 1.42 | 4 |
| 8 | 02-Jul | 214.00 | 214.89 | 212.10 | 213.63 | 213.22 | 0.33 | 3,653.16 | 115,127 | 1.00 | 59,342 | 1.00 | 1.27 | 4 |
| 9 | 01-Jul | 214.04 | 215.98 | 212.10 | 212.93 | 213.47 | -0.52 | 3,641.18 | 127,510 | 1.11 | 60,473 | 1.02 | 1.29 | 4 |
| 10 | 30-Jun | 214.50 | 214.90 | 212.50 | 214.04 | 213.74 | 0.07 | 3,660.17 | 138,068 | 1.20 | 74,529 | 1.26 | 1.59 | 5 |
| 11 | 27-Jun | 212.40 | 215.90 | 211.49 | 213.90 | 213.95 | 1.36 | 3,657.77 | 327,743 | 2.85 | 138,319 | 2.33 | 2.96 | 8 |
| 12 | 26-Jun | 213.00 | 214.01 | 209.98 | 211.02 | 211.36 | -0.76 | 3,608.52 | 156,920 | 1.36 | 81,437 | 1.37 | 1.72 | 5 |
| 13 | 25-Jun | 208.60 | 213.48 | 208.60 | 212.63 | 212.14 | 2.25 | 3,636.05 | 229,421 | 1.99 | 116,057 | 1.96 | 2.46 | 7 |
| 14 | 24-Jun | 206.60 | 209.00 | 206.00 | 207.95 | 207.58 | 1.17 | 3,556.02 | 169,580 | 1.47 | 94,597 | 1.59 | 1.96 | 6 |
| 15 | 23-Jun | 204.50 | 206.00 | 201.31 | 205.54 | 203.84 | 1.12 | 3,514.81 | 158,758 | 1.38 | 73,923 | 1.25 | 1.51 | 5 |
| 16 | 20-Jun | 203.51 | 205.50 | 201.70 | 203.26 | 203.66 | -0.12 | 3,475.82 | 142,375 | 1.24 | 68,571 | 1.16 | 1.40 | 4 |
| 17 | 19-Jun | 206.24 | 207.70 | 202.53 | 203.50 | 204.66 | -1.33 | 3,479.93 | 184,474 | 1.60 | 103,117 | 1.74 | 2.11 | 6 |
| 18 | 18-Jun | 209.01 | 210.26 | 205.62 | 206.24 | 207.58 | -1.45 | 3,526.78 | 174,076 | 1.51 | 95,397 | 1.61 | 1.98 | 6 |
| 19 | 17-Jun | 212.30 | 214.00 | 209.00 | 209.28 | 210.85 | -1.49 | 3,578.77 | 199,580 | 1.73 | 113,670 | 1.92 | 2.40 | 7 |
| 20 | 16-Jun | 212.00 | 215.00 | 208.35 | 212.44 | 211.23 | -0.31 | 3,632.81 | 227,676 | 1.98 | 92,201 | 1.55 | 1.95 | 6 |
| 21 | 13-Jun | 213.00 | 214.92 | 210.30 | 213.09 | 212.46 | -0.56 | 3,643.92 | 207,601 | 1.80 | 83,879 | 1.41 | 1.78 | 5 |
| 22 | 12-Jun | 220.00 | 222.60 | 213.10 | 214.30 | 218.02 | -2.12 | 3,664.61 | 356,082 | 3.09 | 153,408 | 2.59 | 3.34 | 9 |
| 23 | 11-Jun | 216.50 | 222.90 | 215.71 | 218.95 | 219.61 | 1.31 | 3,744.13 | 497,789 | 4.32 | 245,591 | 4.14 | 5.39 | 15 |
| 24 | 10-Jun | 217.69 | 219.00 | 214.24 | 216.12 | 216.36 | -0.32 | 3,695.74 | 269,650 | 2.34 | 151,917 | 2.56 | 3.29 | 9 |
| 25 | 09-Jun | 213.90 | 217.99 | 213.90 | 216.81 | 216.63 | 1.46 | 3,707.53 | 224,011 | 1.95 | 127,309 | 2.15 | 2.76 | 8 |
| 26 | 06-Jun | 214.02 | 214.90 | 212.61 | 213.69 | 213.82 | -0.16 | 3,654.18 | 155,381 | 1.35 | 77,850 | 1.31 | 1.66 | 5 |
| 27 | 05-Jun | 214.90 | 216.68 | 213.01 | 214.03 | 214.55 | 0.36 | 3,660.00 | 329,068 | 2.86 | 155,805 | 2.63 | 3.34 | 10 |
| 28 | 04-Jun | 211.44 | 213.74 | 210.24 | 213.26 | 212.36 | 1.25 | 3,646.83 | 177,454 | 1.54 | 95,832 | 1.61 | 2.04 | 6 |
| 29 | 03-Jun | 212.35 | 213.85 | 210.21 | 210.63 | 212.10 | -0.21 | 3,601.85 | 178,821 | 1.55 | 92,865 | 1.56 | 1.97 | 6 |
| 30 | 02-Jun | 212.00 | 213.00 | 210.38 | 211.07 | 211.40 | -0.64 | 3,609.38 | 186,002 | 1.62 | 114,684 | 1.93 | 2.42 | 7 |
| 31 | 30-May | 211.50 | 214.11 | 211.50 | 212.42 | 212.70 | -0.04 | 3,632.46 | 167,577 | 1.46 | 82,706 | 1.39 | 1.76 | 5 |
| 32 | 29-May | 212.50 | 214.00 | 211.75 | 212.50 | 212.35 | 0.17 | 3,633.83 | 126,661 | 1.10 | 59,338 | 1.00 | 1.26 | 4 |
| 33 | 28-May | 213.00 | 214.25 | 211.80 | 212.14 | 212.85 | -0.34 | 3,627.68 | 152,748 | 1.33 | 77,511 | 1.31 | 1.65 | 5 |
| 34 | 27-May | 213.80 | 214.29 | 212.10 | 212.87 | 213.05 | -0.27 | 3,640.16 | 115,323 | 1.00 | 63,087 | 1.06 | 1.34 | 4 |
| 35 | 26-May | 212.35 | 214.64 | 212.35 | 213.44 | 213.51 | 0.76 | 3,649.91 | 170,907 | 1.48 | 75,706 | 1.28 | 1.62 | 5 |
| 36 | 23-May | 214.80 | 214.80 | 210.85 | 211.84 | 212.00 | -0.47 | 3,622.55 | 231,622 | 2.01 | 115,582 | 1.95 | 2.00 | 7 |
| 37 | 22-May | 213.00 | 216.37 | 211.21 | 212.85 | 213.07 | -1.17 | 3,639.82 | 288,717 | 2.51 | 136,821 | 2.31 | 2.92 | 8 |
| 38 | 21-May | 210.25 | 216.62 | 210.25 | 215.36 | 213.31 | 1.63 | 3,682.74 | 353,339 | 3.07 | 138,592 | 2.34 | 2.96 | 8 |
| 39 | 20-May | 218.10 | 218.64 | 210.10 | 211.91 | 213.92 | -2.46 | 3,623.74 | 368,158 | 3.20 | 240,736 | 4.06 | 5.15 | 15 |
| 40 | 19-May | 217.10 | 218.48 | 215.61 | 217.26 | 216.94 | 0.64 | 3,715.23 | 363,637 | 3.16 | 169,829 | 2.86 | 3.68 | 11 |
| 41 | 16-May | 216.00 | 218.45 | 212.11 | 215.87 | 215.68 | -4.81 | 3,691.46 | 1,198,118 | 10.41 | 541,782 | 9.13 | 11.69 | 34 |
| 42 | 15-May | 225.00 | 228.35 | 223.70 | 226.78 | 226.10 | 3.21 | 3,878.03 | 818,615 | 7.11 | 355,786 | 6.00 | 8.04 | 22 |
| 43 | 14-May | 217.00 | 222.19 | 216.50 | 219.72 | 219.56 | 2.05 | 3,757.30 | 472,078 | 4.10 | 217,126 | 3.66 | 4.77 | 13 |
| 44 | 13-May | 211.50 | 216.00 | 209.99 | 215.31 | 213.92 | 1.73 | 3,681.88 | 395,336 | 3.43 | 205,348 | 3.46 | 4.39 | 13 |
| 45 | 12-May | 206.69 | 212.00 | 206.69 | 211.64 | 209.86 | 4.59 | 3,619.13 | 399,745 | 3.47 | 216,328 | 3.65 | 4.54 | 13 |
| 46 | 09-May | 192.10 | 203.40 | 192.10 | 202.35 | 198.59 | 1.69 | 3,460.26 | 314,582 | 2.73 | 132,338 | 2.23 | 2.63 | 8 |
| 47 | 08-May | 204.00 | 205.40 | 196.90 | 198.99 | 201.86 | -1.88 | 3,402.81 | 279,447 | 2.43 | 132,119 | 2.23 | 2.67 | 8 |
| 48 | 07-May | 196.81 | 204.28 | 196.81 | 202.81 | 202.02 | 0.85 | 3,468.13 | 326,440 | 2.84 | 115,209 | 1.94 | 2.33 | 7 |
| 49 | 06-May | 207.80 | 209.19 | 200.10 | 201.10 | 204.08 | -3.21 | 3,438.89 | 321,436 | 2.79 | 156,322 | 2.63 | 3.19 | 10 |
| 50 | 05-May | 205.00 | 209.99 | 204.50 | 207.76 | 207.55 | 1.70 | 3,552.78 | 368,422 | 3.20 | 151,645 | 2.56 | 3.15 | 9 |
| 51 | 02-May | 201.00 | 207.73 | 199.83 | 204.29 | 204.54 | 2.12 | 3,493.44 | 920,639 | 8.00 | 382,915 | 6.45 | 7.83 | 24 |
| 52 | 30-Apr | 201.00 | 212.00 | 195.19 | 200.04 | 203.43 | 0.04 | 3,420.76 | 1,451,081 | 12.60 | 298,749 | 5.03 | 6.08 | 18 |
| 53 | 29-Apr | 193.60 | 205.80 | 193.60 | 199.97 | 201.02 | 5.02 | 3,419.56 | 1,361,754 | 11.83 | 322,239 | 5.43 | 6.48 | 20 |
| 54 | 28-Apr | 191.11 | 192.88 | 188.01 | 190.41 | 190.17 | -0.50 | 3,256.08 | 209,277 | 1.82 | 82,173 | 1.38 | 1.56 | 5 |
| 55 | 25-Apr | 197.91 | 198.17 | 187.21 | 191.37 | 190.93 | -3.30 | 3,272.50 | 504,271 | 4.38 | 211,691 | 3.57 | 4.04 | 13 |
| 56 | 24-Apr | 202.40 | 204.74 | 197.00 | 197.91 | 200.82 | -1.53 | 3,384.34 | 401,023 | 3.48 | 169,007 | 2.85 | 3.39 | 10 |
| 57 | 23-Apr | 193.55 | 202.70 | 190.15 | 200.99 | 198.17 | 4.04 | 3,437.01 | 901,832 | 7.83 | 340,402 | 5.74 | 6.75 | 21 |
| 58 | 22-Apr | 193.11 | 196.55 | 191.81 | 193.19 | 194.55 | -0.02 | 3,303.62 | 308,983 | 2.68 | 158,763 | 2.68 | 3.09 | 10 |
| 59 | 21-Apr | 193.50 | 194.85 | 191.60 | 193.23 | 193.46 | 0.47 | 3,304.31 | 327,867 | 2.85 | 145,839 | 2.46 | 2.82 | 9 |
| 60 | 17-Apr | 193.70 | 194.45 | 191.20 | 192.32 | 192.62 | -0.10 | 3,288.75 | 288,398 | 2.51 | 99,074 | 1.67 | 1.91 | 6 |
| 61 | 16-Apr | 190.00 | 196.00 | 188.37 | 192.52 | 193.40 | 1.50 | 3,292.17 | 607,474 | 5.28 | 286,804 | 4.83 | 5.55 | 18 |
| 62 | 15-Apr | 188.80 | 190.50 | 188.11 | 189.68 | 189.50 | 1.40 | 3,243.60 | 209,620 | 1.82 | 96,184 | 1.62 | 1.82 | 6 |
| 63 | 11-Apr | 188.13 | 191.50 | 186.50 | 187.07 | 189.05 | 0.41 | 3,198.97 | 236,559 | 2.05 | 102,543 | 1.73 | 1.94 | 6 |
| 64 | 09-Apr | 184.00 | 187.21 | 180.89 | 186.30 | 184.59 | 0.36 | 3,185.80 | 207,840 | 1.81 | 73,593 | 1.24 | 1.36 | 5 |
| 65 | 08-Apr | 185.00 | 187.23 | 182.43 | 185.64 | 184.77 | 3.34 | 3,174.52 | 218,211 | 1.90 | 85,596 | 1.44 | 1.58 | 5 |
| 66 | 07-Apr | 177.80 | 181.85 | 173.68 | 179.64 | 177.58 | -5.01 | 3,071.91 | 575,920 | 5.00 | 258,020 | 4.35 | 4.58 | 16 |
| 67 | 04-Apr | 191.00 | 192.01 | 185.01 | 189.11 | 187.98 | -1.83 | 3,233.85 | 367,619 | 3.19 | 213,059 | 3.59 | 4.01 | 13 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY