| Macro-sector: Diversified | Band: 20 | High52 Price: 320.45 | Mkt_Cap Category: Micro-Cap |
| Sector: Diversified | Lot Size: 1 | High52 Date: 23-May-2024 | Bumper: 199.83; Drift%: 7.21 |
| Industry: Diversified | Face Value: 10 | 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 | Float14: 0.14 | ||||
| High/Low Price | Quarter: 225.04 / 146.6 | Month: 194.8 / 146.6 | Week: 228.35 / 206.69 | Day: 216.62 / 210.25 | Float67: 0.15 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 210.25 | 216.62 | 210.25 | 215.36 | 213.31 | 1.63 | 3,682.74 | 353,339 | 1.70 | 138,592 | 1.88 | 2.96 | 0.08 |
| 2 | 20-May | 218.10 | 218.64 | 210.10 | 211.91 | 213.92 | -2.46 | 3,623.74 | 368,158 | 1.77 | 240,736 | 3.27 | 5.15 | 0.15 |
| 3 | 19-May | 217.10 | 218.48 | 215.61 | 217.26 | 216.94 | 0.64 | 3,715.23 | 363,637 | 1.75 | 169,829 | 2.31 | 3.68 | 0.11 |
| 4 | 16-May | 216.00 | 218.45 | 212.11 | 215.87 | 215.68 | -4.81 | 3,691.46 | 1,198,118 | 5.76 | 541,782 | 7.36 | 11.69 | 0.34 |
| 5 | 15-May | 225.00 | 228.35 | 223.70 | 226.78 | 226.10 | 3.21 | 3,878.03 | 818,615 | 3.94 | 355,786 | 4.83 | 8.04 | 0.22 |
| 6 | 14-May | 217.00 | 222.19 | 216.50 | 219.72 | 219.56 | 2.05 | 3,757.30 | 472,078 | 2.27 | 217,126 | 2.95 | 4.77 | 0.13 |
| 7 | 13-May | 211.50 | 216.00 | 209.99 | 215.31 | 213.92 | 1.73 | 3,681.88 | 395,336 | 1.90 | 205,348 | 2.79 | 4.39 | 0.13 |
| 8 | 12-May | 206.69 | 212.00 | 206.69 | 211.64 | 209.86 | 4.59 | 3,619.13 | 399,745 | 1.92 | 216,328 | 2.94 | 4.54 | 0.13 |
| 9 | 09-May | 192.10 | 203.40 | 192.10 | 202.35 | 198.59 | 1.69 | 3,460.26 | 314,582 | 1.51 | 132,338 | 1.80 | 2.63 | 0.08 |
| 10 | 08-May | 204.00 | 205.40 | 196.90 | 198.99 | 201.86 | -1.88 | 3,402.81 | 279,447 | 1.34 | 132,119 | 1.80 | 2.67 | 0.08 |
| 11 | 07-May | 196.81 | 204.28 | 196.81 | 202.81 | 202.02 | 0.85 | 3,468.13 | 326,440 | 1.57 | 115,209 | 1.57 | 2.33 | 0.07 |
| 12 | 06-May | 207.80 | 209.19 | 200.10 | 201.10 | 204.08 | -3.21 | 3,438.89 | 321,436 | 1.55 | 156,322 | 2.12 | 3.19 | 0.10 |
| 13 | 05-May | 205.00 | 209.99 | 204.50 | 207.76 | 207.55 | 1.70 | 3,552.78 | 368,422 | 1.77 | 151,645 | 2.06 | 3.15 | 0.09 |
| 14 | 02-May | 201.00 | 207.73 | 199.83 | 204.29 | 204.54 | 2.12 | 3,493.44 | 920,639 | 4.43 | 382,915 | 5.20 | 7.83 | 0.24 |
| 15 | 30-Apr | 201.00 | 212.00 | 195.19 | 200.04 | 203.43 | 0.04 | 3,420.76 | 1,451,081 | 6.98 | 298,749 | 4.06 | 6.08 | 0.18 |
| 16 | 29-Apr | 193.60 | 205.80 | 193.60 | 199.97 | 201.02 | 5.02 | 3,419.56 | 1,361,754 | 6.55 | 322,239 | 4.38 | 6.48 | 0.20 |
| 17 | 28-Apr | 191.11 | 192.88 | 188.01 | 190.41 | 190.17 | -0.50 | 3,256.08 | 209,277 | 1.01 | 82,173 | 1.12 | 1.56 | 0.05 |
| 18 | 25-Apr | 197.91 | 198.17 | 187.21 | 191.37 | 190.93 | -3.30 | 3,272.50 | 504,271 | 2.43 | 211,691 | 2.88 | 4.04 | 0.13 |
| 19 | 24-Apr | 202.40 | 204.74 | 197.00 | 197.91 | 200.82 | -1.53 | 3,384.34 | 401,023 | 1.93 | 169,007 | 2.30 | 3.39 | 0.10 |
| 20 | 23-Apr | 193.55 | 202.70 | 190.15 | 200.99 | 198.17 | 4.04 | 3,437.01 | 901,832 | 4.34 | 340,402 | 4.63 | 6.75 | 0.21 |
| 21 | 22-Apr | 193.11 | 196.55 | 191.81 | 193.19 | 194.55 | -0.02 | 3,303.62 | 308,983 | 1.49 | 158,763 | 2.16 | 3.09 | 0.10 |
| 22 | 21-Apr | 193.50 | 194.85 | 191.60 | 193.23 | 193.46 | 0.47 | 3,304.31 | 327,867 | 1.58 | 145,839 | 1.98 | 2.82 | 0.09 |
| 23 | 17-Apr | 193.70 | 194.45 | 191.20 | 192.32 | 192.62 | -0.10 | 3,288.75 | 288,398 | 1.39 | 99,074 | 1.35 | 1.91 | 0.06 |
| 24 | 16-Apr | 190.00 | 196.00 | 188.37 | 192.52 | 193.40 | 1.50 | 3,292.17 | 607,474 | 2.92 | 286,804 | 3.90 | 5.55 | 0.18 |
| 25 | 15-Apr | 188.80 | 190.50 | 188.11 | 189.68 | 189.50 | 1.40 | 3,243.60 | 209,620 | 1.01 | 96,184 | 1.31 | 1.82 | 0.06 |
| 26 | 11-Apr | 188.13 | 191.50 | 186.50 | 187.07 | 189.05 | 0.41 | 3,198.97 | 236,559 | 1.14 | 102,543 | 1.39 | 1.94 | 0.06 |
| 27 | 09-Apr | 184.00 | 187.21 | 180.89 | 186.30 | 184.59 | 0.36 | 3,185.80 | 207,840 | 1.00 | 73,593 | 1.00 | 1.36 | 0.05 |
| 28 | 08-Apr | 185.00 | 187.23 | 182.43 | 185.64 | 184.77 | 3.34 | 3,174.52 | 218,211 | 1.05 | 85,596 | 1.16 | 1.58 | 0.05 |
| 29 | 07-Apr | 177.80 | 181.85 | 173.68 | 179.64 | 177.58 | -5.01 | 3,071.91 | 575,920 | 2.77 | 258,020 | 3.51 | 4.58 | 0.16 |
| 30 | 04-Apr | 191.00 | 192.01 | 185.01 | 189.11 | 187.98 | -1.83 | 3,233.85 | 367,619 | 1.77 | 213,059 | 2.90 | 4.01 | 0.13 |
| 31 | 03-Apr | 189.00 | 193.51 | 187.57 | 192.63 | 191.85 | 1.33 | 3,294.05 | 219,200 | 1.05 | 79,049 | 1.07 | 1.52 | 0.05 |
| 32 | 02-Apr | 190.45 | 195.16 | 187.81 | 190.11 | 191.59 | 0.48 | 3,250.95 | 484,773 | 2.33 | 226,120 | 3.07 | 4.33 | 0.14 |
| 33 | 01-Apr | 184.00 | 190.80 | 181.80 | 189.21 | 188.02 | 2.50 | 3,235.56 | 422,211 | 2.03 | 221,407 | 3.01 | 4.16 | 0.14 |
| 34 | 28-Mar | 185.50 | 190.95 | 181.46 | 184.60 | 186.52 | 0.09 | 3,156.73 | 597,716 | 2.88 | 344,698 | 4.68 | 6.43 | 0.21 |
| 35 | 27-Mar | 180.00 | 189.00 | 180.00 | 184.43 | 184.92 | 1.70 | 3,153.82 | 1,073,776 | 5.17 | 448,173 | 6.09 | 8.29 | 0.28 |
| 36 | 26-Mar | 182.29 | 189.59 | 180.50 | 181.34 | 185.48 | -0.51 | 3,100.98 | 691,711 | 3.33 | 322,036 | 4.38 | 5.97 | 0.20 |
| 37 | 25-Mar | 189.25 | 190.00 | 181.12 | 182.27 | 184.68 | -3.50 | 3,116.89 | 437,514 | 2.11 | 271,318 | 3.69 | 5.01 | 0.17 |
| 38 | 24-Mar | 191.00 | 194.80 | 188.11 | 188.88 | 190.91 | -1.13 | 3,229.92 | 476,473 | 2.29 | 277,155 | 3.77 | 5.29 | 0.17 |
| 39 | 21-Mar | 187.00 | 191.80 | 186.06 | 191.04 | 189.52 | 3.20 | 3,266.86 | 631,247 | 3.04 | 245,481 | 3.34 | 4.65 | 0.15 |
| 40 | 20-Mar | 187.00 | 190.20 | 183.50 | 185.12 | 186.24 | -0.78 | 3,165.62 | 442,309 | 2.13 | 217,006 | 2.95 | 4.04 | 0.13 |
| 41 | 19-Mar | 179.40 | 191.03 | 178.47 | 186.57 | 185.59 | 4.54 | 3,190.42 | 750,060 | 3.61 | 412,254 | 5.60 | 7.65 | 0.26 |
| 42 | 18-Mar | 171.00 | 179.00 | 171.00 | 178.47 | 175.86 | 4.88 | 3,051.91 | 459,934 | 2.21 | 296,953 | 4.04 | 5.22 | 0.18 |
| 43 | 17-Mar | 172.99 | 172.99 | 169.48 | 170.16 | 170.33 | -1.03 | 2,909.80 | 331,567 | 1.60 | 197,898 | 2.69 | 3.37 | 0.12 |
| 44 | 13-Mar | 173.75 | 176.00 | 171.50 | 171.93 | 174.20 | -0.39 | 2,940.07 | 306,868 | 1.48 | 162,487 | 2.21 | 2.83 | 0.10 |
| 45 | 12-Mar | 172.40 | 174.30 | 170.50 | 172.61 | 172.04 | -0.31 | 2,951.70 | 295,465 | 1.42 | 180,223 | 2.45 | 3.10 | 0.11 |
| 46 | 11-Mar | 172.40 | 175.11 | 168.81 | 173.14 | 172.82 | -0.37 | 2,960.76 | 416,012 | 2.00 | 208,766 | 2.84 | 3.61 | 0.13 |
| 47 | 10-Mar | 176.00 | 179.60 | 171.10 | 173.79 | 173.94 | -1.96 | 2,971.88 | 608,060 | 2.93 | 344,866 | 4.69 | 6.00 | 0.21 |
| 48 | 07-Mar | 167.70 | 180.90 | 166.21 | 177.27 | 175.59 | 5.46 | 3,031.39 | 807,680 | 3.89 | 338,126 | 4.59 | 5.94 | 0.21 |
| 49 | 06-Mar | 165.00 | 170.70 | 164.91 | 168.09 | 167.31 | 2.26 | 2,874.40 | 356,588 | 1.72 | 172,610 | 2.35 | 2.89 | 0.11 |
| 50 | 05-Mar | 159.71 | 164.90 | 159.39 | 164.37 | 162.91 | 2.24 | 2,810.79 | 415,785 | 2.00 | 197,718 | 2.69 | 3.22 | 0.12 |
| 51 | 04-Mar | 153.70 | 162.27 | 151.45 | 160.77 | 157.77 | 3.02 | 2,749.23 | 643,427 | 3.10 | 316,035 | 4.29 | 4.99 | 0.20 |
| 52 | 03-Mar | 151.50 | 156.90 | 146.60 | 156.05 | 151.23 | 4.67 | 2,668.52 | 724,875 | 3.49 | 366,096 | 4.97 | 5.54 | 0.23 |
| 53 | 28-Feb | 157.50 | 158.02 | 147.63 | 149.09 | 149.89 | -5.59 | 2,549.50 | 1,964,934 | 9.45 | 1,090,121 | 14.81 | 16.34 | 0.67 |
| 54 | 27-Feb | 163.00 | 163.81 | 157.19 | 157.92 | 159.20 | -3.01 | 2,700.49 | 357,849 | 1.72 | 183,171 | 2.49 | 2.92 | 0.11 |
| 55 | 25-Feb | 167.20 | 170.64 | 162.00 | 162.82 | 164.48 | -2.93 | 2,784.28 | 436,393 | 2.10 | 251,030 | 3.41 | 4.13 | 0.16 |
| 56 | 24-Feb | 162.95 | 170.00 | 158.92 | 167.74 | 166.16 | 2.81 | 2,868.42 | 790,495 | 3.80 | 306,051 | 4.16 | 5.09 | 0.19 |
| 57 | 21-Feb | 161.07 | 166.90 | 159.95 | 163.16 | 163.65 | 0.91 | 2,790.10 | 659,771 | 3.17 | 319,039 | 4.34 | 5.22 | 0.20 |
| 58 | 20-Feb | 154.00 | 162.85 | 153.06 | 161.69 | 158.75 | 5.22 | 2,764.96 | 902,918 | 4.34 | 444,903 | 6.05 | 7.06 | 0.28 |
| 59 | 19-Feb | 155.00 | 157.28 | 152.50 | 153.67 | 154.39 | -0.60 | 2,627.82 | 873,302 | 4.20 | 521,760 | 7.09 | 8.06 | 0.32 |
| 60 | 18-Feb | 156.00 | 159.67 | 151.84 | 154.60 | 155.55 | -0.12 | 2,643.72 | 667,746 | 3.21 | 369,314 | 5.02 | 5.74 | 0.23 |
| 61 | 17-Feb | 161.10 | 164.00 | 154.40 | 154.78 | 157.29 | -5.80 | 2,646.80 | 857,428 | 4.13 | 487,770 | 6.63 | 7.67 | 0.30 |
| 62 | 14-Feb | 171.99 | 172.05 | 161.31 | 164.31 | 165.84 | -4.63 | 2,809.76 | 381,405 | 1.84 | 213,047 | 2.89 | 3.53 | 0.13 |
| 63 | 13-Feb | 177.00 | 178.25 | 171.90 | 172.29 | 174.38 | -2.39 | 2,946.23 | 403,393 | 1.94 | 202,775 | 2.76 | 3.54 | 0.13 |
| 64 | 12-Feb | 183.50 | 183.50 | 174.00 | 176.51 | 177.47 | -4.51 | 3,018.39 | 471,686 | 2.27 | 228,630 | 3.11 | 4.06 | 0.14 |
| 65 | 11-Feb | 187.00 | 187.35 | 182.74 | 184.84 | 184.63 | -1.10 | 3,160.84 | 180,552 | 0.87 | 77,141 | 1.05 | 1.42 | 0.05 |
| 66 | 10-Feb | 192.80 | 192.80 | 186.50 | 186.90 | 188.60 | -2.49 | 3,196.06 | 120,778 | 0.58 | 63,869 | 0.87 | 1.20 | 0.04 |
| 67 | 07-Feb | 195.00 | 195.00 | 189.00 | 191.68 | 191.26 | -1.14 | 3,277.80 | 129,615 | 0.62 | 58,363 | 0.79 | 1.12 | 0.04 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY