| Macro-sector: Diversified | Band: 20 | High52 Price: 292.15 | Mkt_Cap Category: Micro-Cap |
| Sector: Diversified | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: 220.2; Drift%: -1.31 |
| Industry: Diversified | Face Value: 10; VWAP21: 214.97 | Low52 Price: 146.6 | Barrier: 212.59; Drift%: 2.19 |
| Basic Industry: Diversified | Total Equity: 171,003,846 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 2.34 / 1.79 / 95.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 9 | ||||
| High/Low Price | Quarter: 225.04 / 146.6 | Month: 226.79 / 209.0 | Week: 218.19 / 207.0 | Day: 220.99 / 215.0 | Sis67: 8 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 220.99 | 220.99 | 215.00 | 217.35 | 217.46 | -0.57 | 3,716.77 | 249,693 | 3.93 | 134,473 | 4.37 | 2.92 | 8 |
| 2 | 26-Aug | 222.00 | 222.38 | 218.05 | 218.60 | 219.61 | -1.78 | 3,738.14 | 196,203 | 3.09 | 118,894 | 3.87 | 2.61 | 7 |
| 3 | 25-Aug | 224.11 | 225.90 | 222.25 | 222.57 | 223.21 | -0.69 | 3,806.03 | 200,344 | 3.15 | 143,893 | 4.68 | 3.21 | 9 |
| 4 | 22-Aug | 226.92 | 228.14 | 223.30 | 224.11 | 224.91 | -1.24 | 3,832.37 | 290,134 | 4.56 | 159,438 | 5.19 | 3.59 | 10 |
| 5 | 21-Aug | 220.50 | 230.75 | 220.20 | 226.92 | 226.80 | 3.64 | 3,880.42 | 1,156,883 | 18.20 | 540,972 | 17.60 | 12.27 | 33 |
| 6 | 20-Aug | 219.00 | 219.68 | 218.01 | 218.96 | 218.92 | 0.02 | 3,744.30 | 111,971 | 1.76 | 78,759 | 2.56 | 1.72 | 5 |
| 7 | 19-Aug | 215.00 | 221.31 | 214.40 | 218.92 | 219.05 | 1.86 | 3,743.62 | 431,128 | 6.78 | 258,688 | 8.42 | 5.67 | 16 |
| 8 | 18-Aug | 215.00 | 216.94 | 214.50 | 214.93 | 215.30 | 0.63 | 3,675.39 | 168,719 | 2.65 | 100,212 | 3.26 | 2.16 | 6 |
| 9 | 14-Aug | 213.50 | 218.19 | 211.80 | 213.58 | 213.97 | 0.33 | 3,652.30 | 231,758 | 3.65 | 143,317 | 4.66 | 3.07 | 9 |
| 10 | 13-Aug | 213.45 | 214.79 | 212.75 | 212.88 | 213.29 | -0.20 | 3,640.33 | 128,496 | 2.02 | 90,413 | 2.94 | 1.93 | 6 |
| 11 | 12-Aug | 211.13 | 214.29 | 211.13 | 213.30 | 213.14 | 1.03 | 3,647.51 | 113,259 | 1.78 | 68,315 | 2.22 | 1.46 | 4 |
| 12 | 11-Aug | 208.50 | 211.95 | 207.00 | 211.13 | 210.16 | 1.64 | 3,610.40 | 117,396 | 1.85 | 52,328 | 1.70 | 1.10 | 3 |
| 13 | 08-Aug | 209.00 | 211.31 | 207.00 | 207.72 | 208.71 | -0.20 | 3,552.09 | 112,439 | 1.77 | 56,216 | 1.83 | 1.17 | 3 |
| 14 | 07-Aug | 209.10 | 210.40 | 205.50 | 208.14 | 207.84 | -0.88 | 3,559.27 | 219,401 | 3.45 | 100,457 | 3.27 | 2.09 | 6 |
| 15 | 06-Aug | 212.12 | 213.25 | 208.80 | 209.99 | 210.59 | -1.00 | 3,590.91 | 100,669 | 1.58 | 53,132 | 1.73 | 1.12 | 3 |
| 16 | 05-Aug | 211.52 | 213.40 | 211.00 | 212.11 | 211.82 | -0.09 | 3,627.16 | 63,572 | 1.00 | 30,740 | 1.00 | 0.65 | 2 |
| 17 | 04-Aug | 208.25 | 215.04 | 207.33 | 212.31 | 211.93 | 2.00 | 3,630.58 | 224,128 | 3.53 | 107,989 | 3.51 | 2.29 | 7 |
| 18 | 01-Aug | 209.06 | 212.59 | 207.83 | 208.15 | 210.01 | -1.05 | 3,559.45 | 160,487 | 2.52 | 93,526 | 3.04 | 1.96 | 6 |
| 19 | 31-Jul | 209.00 | 213.09 | 209.00 | 210.36 | 211.20 | -1.41 | 3,597.24 | 127,262 | 2.00 | 72,840 | 2.37 | 1.54 | 4 |
| 20 | 30-Jul | 214.20 | 215.91 | 213.00 | 213.37 | 213.95 | -0.61 | 3,648.71 | 100,793 | 1.59 | 60,595 | 1.97 | 1.30 | 4 |
| 21 | 29-Jul | 211.00 | 215.50 | 210.11 | 214.69 | 212.51 | 1.69 | 3,671.28 | 135,369 | 2.13 | 50,340 | 1.64 | 1.07 | 3 |
| 22 | 28-Jul | 214.55 | 218.79 | 210.51 | 211.13 | 214.16 | -2.21 | 3,610.40 | 180,130 | 2.83 | 96,173 | 3.13 | 2.06 | 6 |
| 23 | 25-Jul | 219.50 | 221.00 | 215.40 | 215.90 | 217.22 | -2.29 | 3,691.97 | 186,780 | 2.94 | 109,468 | 3.56 | 2.38 | 7 |
| 24 | 24-Jul | 220.00 | 222.00 | 219.21 | 220.95 | 220.86 | 0.35 | 3,778.33 | 190,838 | 3.00 | 115,948 | 3.77 | 2.56 | 7 |
| 25 | 23-Jul | 224.16 | 226.79 | 219.50 | 220.18 | 222.07 | -1.78 | 3,765.16 | 295,498 | 4.65 | 177,878 | 5.79 | 3.95 | 11 |
| 26 | 22-Jul | 221.90 | 225.00 | 220.60 | 224.16 | 223.20 | 1.31 | 3,833.22 | 465,661 | 7.32 | 226,535 | 7.37 | 5.06 | 14 |
| 27 | 21-Jul | 221.00 | 222.87 | 220.00 | 221.27 | 221.37 | 0.62 | 3,783.80 | 432,468 | 6.80 | 249,981 | 8.13 | 5.53 | 15 |
| 28 | 18-Jul | 215.40 | 221.55 | 214.00 | 219.91 | 218.66 | 2.10 | 3,760.55 | 485,629 | 7.64 | 316,487 | 10.30 | 6.92 | 19 |
| 29 | 17-Jul | 216.20 | 218.40 | 215.10 | 215.39 | 216.45 | -0.17 | 3,683.25 | 129,450 | 2.04 | 59,763 | 1.94 | 1.29 | 4 |
| 30 | 16-Jul | 216.96 | 218.45 | 215.10 | 215.75 | 216.88 | -0.56 | 3,689.41 | 692,481 | 10.89 | 566,520 | 18.43 | 12.29 | 35 |
| 31 | 15-Jul | 213.55 | 220.00 | 213.55 | 216.96 | 216.56 | 1.09 | 3,710.10 | 212,030 | 3.34 | 70,172 | 2.28 | 1.52 | 4 |
| 32 | 14-Jul | 215.50 | 215.80 | 213.20 | 214.62 | 214.48 | -0.68 | 3,670.08 | 108,449 | 1.71 | 53,657 | 1.75 | 1.15 | 3 |
| 33 | 11-Jul | 218.40 | 218.49 | 214.81 | 216.10 | 216.22 | -1.17 | 3,695.39 | 141,735 | 2.23 | 84,179 | 2.74 | 1.82 | 5 |
| 34 | 10-Jul | 219.04 | 220.50 | 217.62 | 218.65 | 219.11 | 0.32 | 3,739.00 | 287,637 | 4.52 | 141,001 | 4.59 | 3.09 | 9 |
| 35 | 09-Jul | 215.40 | 219.85 | 213.78 | 217.95 | 217.44 | 1.75 | 3,727.03 | 429,265 | 6.75 | 249,962 | 8.13 | 5.44 | 15 |
| 36 | 08-Jul | 212.50 | 216.89 | 211.10 | 214.20 | 213.09 | 0.69 | 3,662.90 | 176,269 | 2.77 | 87,054 | 2.83 | 1.86 | 5 |
| 37 | 07-Jul | 214.65 | 215.36 | 212.04 | 212.73 | 213.37 | -0.95 | 3,637.76 | 143,587 | 2.26 | 95,590 | 3.11 | 2.04 | 6 |
| 38 | 04-Jul | 215.00 | 220.95 | 214.05 | 214.78 | 217.63 | 0.05 | 3,672.82 | 468,370 | 7.37 | 178,102 | 5.79 | 3.88 | 11 |
| 39 | 03-Jul | 214.65 | 215.93 | 213.77 | 214.67 | 214.82 | 0.49 | 3,670.94 | 141,681 | 2.23 | 66,145 | 2.15 | 1.42 | 4 |
| 40 | 02-Jul | 214.00 | 214.89 | 212.10 | 213.63 | 213.22 | 0.33 | 3,653.16 | 115,127 | 1.81 | 59,342 | 1.93 | 1.27 | 4 |
| 41 | 01-Jul | 214.04 | 215.98 | 212.10 | 212.93 | 213.47 | -0.52 | 3,641.18 | 127,510 | 2.01 | 60,473 | 1.97 | 1.29 | 4 |
| 42 | 30-Jun | 214.50 | 214.90 | 212.50 | 214.04 | 213.74 | 0.07 | 3,660.17 | 138,068 | 2.17 | 74,529 | 2.42 | 1.59 | 5 |
| 43 | 27-Jun | 212.40 | 215.90 | 211.49 | 213.90 | 213.95 | 1.36 | 3,657.77 | 327,743 | 5.16 | 138,319 | 4.50 | 2.96 | 8 |
| 44 | 26-Jun | 213.00 | 214.01 | 209.98 | 211.02 | 211.36 | -0.76 | 3,608.52 | 156,920 | 2.47 | 81,437 | 2.65 | 1.72 | 5 |
| 45 | 25-Jun | 208.60 | 213.48 | 208.60 | 212.63 | 212.14 | 2.25 | 3,636.05 | 229,421 | 3.61 | 116,057 | 3.78 | 2.46 | 7 |
| 46 | 24-Jun | 206.60 | 209.00 | 206.00 | 207.95 | 207.58 | 1.17 | 3,556.02 | 169,580 | 2.67 | 94,597 | 3.08 | 1.96 | 6 |
| 47 | 23-Jun | 204.50 | 206.00 | 201.31 | 205.54 | 203.84 | 1.12 | 3,514.81 | 158,758 | 2.50 | 73,923 | 2.40 | 1.51 | 5 |
| 48 | 20-Jun | 203.51 | 205.50 | 201.70 | 203.26 | 203.66 | -0.12 | 3,475.82 | 142,375 | 2.24 | 68,571 | 2.23 | 1.40 | 4 |
| 49 | 19-Jun | 206.24 | 207.70 | 202.53 | 203.50 | 204.66 | -1.33 | 3,479.93 | 184,474 | 2.90 | 103,117 | 3.35 | 2.11 | 6 |
| 50 | 18-Jun | 209.01 | 210.26 | 205.62 | 206.24 | 207.58 | -1.45 | 3,526.78 | 174,076 | 2.74 | 95,397 | 3.10 | 1.98 | 6 |
| 51 | 17-Jun | 212.30 | 214.00 | 209.00 | 209.28 | 210.85 | -1.49 | 3,578.77 | 199,580 | 3.14 | 113,670 | 3.70 | 2.40 | 7 |
| 52 | 16-Jun | 212.00 | 215.00 | 208.35 | 212.44 | 211.23 | -0.31 | 3,632.81 | 227,676 | 3.58 | 92,201 | 3.00 | 1.95 | 6 |
| 53 | 13-Jun | 213.00 | 214.92 | 210.30 | 213.09 | 212.46 | -0.56 | 3,643.92 | 207,601 | 3.27 | 83,879 | 2.73 | 1.78 | 5 |
| 54 | 12-Jun | 220.00 | 222.60 | 213.10 | 214.30 | 218.02 | -2.12 | 3,664.61 | 356,082 | 5.60 | 153,408 | 4.99 | 3.34 | 9 |
| 55 | 11-Jun | 216.50 | 222.90 | 215.71 | 218.95 | 219.61 | 1.31 | 3,744.13 | 497,789 | 7.83 | 245,591 | 7.99 | 5.39 | 15 |
| 56 | 10-Jun | 217.69 | 219.00 | 214.24 | 216.12 | 216.36 | -0.32 | 3,695.74 | 269,650 | 4.24 | 151,917 | 4.94 | 3.29 | 9 |
| 57 | 09-Jun | 213.90 | 217.99 | 213.90 | 216.81 | 216.63 | 1.46 | 3,707.53 | 224,011 | 3.52 | 127,309 | 4.14 | 2.76 | 8 |
| 58 | 06-Jun | 214.02 | 214.90 | 212.61 | 213.69 | 213.82 | -0.16 | 3,654.18 | 155,381 | 2.44 | 77,850 | 2.53 | 1.66 | 5 |
| 59 | 05-Jun | 214.90 | 216.68 | 213.01 | 214.03 | 214.55 | 0.36 | 3,660.00 | 329,068 | 5.18 | 155,805 | 5.07 | 3.34 | 10 |
| 60 | 04-Jun | 211.44 | 213.74 | 210.24 | 213.26 | 212.36 | 1.25 | 3,646.83 | 177,454 | 2.79 | 95,832 | 3.12 | 2.04 | 6 |
| 61 | 03-Jun | 212.35 | 213.85 | 210.21 | 210.63 | 212.10 | -0.21 | 3,601.85 | 178,821 | 2.81 | 92,865 | 3.02 | 1.97 | 6 |
| 62 | 02-Jun | 212.00 | 213.00 | 210.38 | 211.07 | 211.40 | -0.64 | 3,609.38 | 186,002 | 2.93 | 114,684 | 3.73 | 2.42 | 7 |
| 63 | 30-May | 211.50 | 214.11 | 211.50 | 212.42 | 212.70 | -0.04 | 3,632.46 | 167,577 | 2.64 | 82,706 | 2.69 | 1.76 | 5 |
| 64 | 29-May | 212.50 | 214.00 | 211.75 | 212.50 | 212.35 | 0.17 | 3,633.83 | 126,661 | 1.99 | 59,338 | 1.93 | 1.26 | 4 |
| 65 | 28-May | 213.00 | 214.25 | 211.80 | 212.14 | 212.85 | -0.34 | 3,627.68 | 152,748 | 2.40 | 77,511 | 2.52 | 1.65 | 5 |
| 66 | 27-May | 213.80 | 214.29 | 212.10 | 212.87 | 213.05 | -0.27 | 3,640.16 | 115,323 | 1.81 | 63,087 | 2.05 | 1.34 | 4 |
| 67 | 26-May | 212.35 | 214.64 | 212.35 | 213.44 | 213.51 | 0.76 | 3,649.91 | 170,907 | 2.69 | 75,706 | 2.46 | 1.62 | 5 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY