| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 886.8 | Mkt_Cap Category: Large-Cap |
| Sector: Realty | Lot Size: 1 F&O Lot: 825 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 2; VWAP21: 543.47 | Low52 Price: 489.4 | Barrier: 524.55; Drift%: 1.79 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 2,475,315,036 | Low52 Date: 02-Apr-2026 | SHP: 74.08 / 14.82 / 5.78 / 5.34 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 216 | ||||
| High/Low Price | Quarter: 839.85 / 622.0 | Month: 728.9 / 672.0 | Week: 634.0 / 600.9 | Day: 538.35 / 518.3 | Sis67: 173 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 525.00 | 538.35 | 518.30 | 534.10 | 529.06 | 0.93 | 132,206.58 | 6,261,020 | 6.89 | 3,418,128 | 12.81 | 180.84 | 259 |
| 2 | 06-Apr | 521.70 | 531.45 | 513.60 | 529.20 | 523.99 | 1.33 | 130,993.67 | 5,046,388 | 5.56 | 2,418,248 | 9.06 | 126.71 | 183 |
| 3 | 02-Apr | 501.00 | 524.45 | 489.40 | 522.25 | 507.78 | 2.45 | 129,273.33 | 7,852,289 | 8.65 | 3,891,729 | 14.58 | 197.61 | 294 |
| 4 | 01-Apr | 519.95 | 524.55 | 507.00 | 509.75 | 514.44 | 1.12 | 126,179.18 | 6,453,918 | 7.11 | 3,360,351 | 12.59 | 172.87 | 254 |
| 5 | 30-Mar | 518.00 | 522.40 | 502.10 | 504.10 | 508.17 | -3.61 | 124,780.63 | 6,410,832 | 7.06 | 3,113,078 | 11.66 | 158.20 | 236 |
| 6 | 27-Mar | 527.00 | 530.75 | 520.00 | 523.00 | 524.99 | -2.12 | 129,458.00 | 7,748,625 | 8.53 | 4,341,708 | 16.27 | 227.94 | 328 |
| 7 | 25-Mar | 526.90 | 541.85 | 525.75 | 534.35 | 535.84 | 2.56 | 132,268.46 | 5,993,288 | 6.60 | 3,306,552 | 12.39 | 177.18 | 250 |
| 8 | 24-Mar | 524.00 | 531.25 | 516.00 | 521.00 | 522.04 | 1.21 | 128,963.00 | 5,334,313 | 5.87 | 2,369,078 | 8.88 | 123.68 | 179 |
| 9 | 23-Mar | 534.00 | 534.00 | 512.05 | 514.75 | 518.52 | -4.81 | 127,416.84 | 4,277,345 | 4.71 | 1,933,983 | 7.25 | 100.28 | 146 |
| 10 | 20-Mar | 549.00 | 558.00 | 538.85 | 540.75 | 548.19 | -0.28 | 133,852.66 | 4,266,475 | 4.70 | 1,838,445 | 6.89 | 100.78 | 139 |
| 11 | 19-Mar | 552.00 | 552.00 | 539.05 | 542.25 | 543.66 | -3.70 | 134,223.96 | 3,598,745 | 3.96 | 1,630,317 | 6.11 | 88.63 | 123 |
| 12 | 18-Mar | 549.00 | 570.75 | 546.00 | 563.10 | 559.92 | 2.79 | 139,384.99 | 4,832,205 | 5.32 | 2,120,509 | 7.95 | 118.73 | 160 |
| 13 | 17-Mar | 531.25 | 550.55 | 529.70 | 547.80 | 540.60 | 3.29 | 135,597.76 | 5,442,204 | 5.99 | 2,835,834 | 10.63 | 153.31 | 215 |
| 14 | 16-Mar | 543.00 | 545.70 | 524.60 | 530.35 | 533.02 | -2.28 | 131,278.33 | 6,921,559 | 7.62 | 3,428,124 | 12.85 | 182.73 | 259 |
| 15 | 13-Mar | 557.25 | 558.90 | 540.45 | 542.75 | 547.08 | -2.75 | 134,347.72 | 5,007,908 | 5.51 | 2,693,270 | 10.09 | 147.34 | 204 |
| 16 | 12-Mar | 568.40 | 571.75 | 555.55 | 558.10 | 562.13 | -2.63 | 138,147.33 | 3,176,429 | 3.50 | 1,142,321 | 4.28 | 64.21 | 86 |
| 17 | 11-Mar | 585.30 | 595.00 | 571.65 | 573.20 | 585.03 | -1.94 | 141,885.06 | 3,717,062 | 4.09 | 1,794,594 | 6.72 | 104.99 | 136 |
| 18 | 10-Mar | 580.20 | 587.00 | 575.25 | 584.55 | 581.75 | 1.67 | 144,694.54 | 4,701,725 | 5.18 | 2,544,391 | 9.53 | 148.02 | 192 |
| 19 | 09-Mar | 566.00 | 577.40 | 553.55 | 574.95 | 566.31 | -0.45 | 142,318.24 | 4,442,106 | 4.89 | 2,142,418 | 8.03 | 121.33 | 162 |
| 20 | 06-Mar | 584.60 | 584.85 | 574.85 | 577.55 | 578.97 | -1.30 | 142,961.82 | 5,424,431 | 5.97 | 3,358,828 | 12.59 | 194.47 | 254 |
| 21 | 05-Mar | 571.45 | 589.35 | 571.45 | 585.15 | 581.48 | 2.83 | 144,843.06 | 7,827,655 | 8.62 | 4,980,820 | 18.66 | 289.62 | 377 |
| 22 | 04-Mar | 578.25 | 578.75 | 562.75 | 569.05 | 568.81 | -3.58 | 140,857.80 | 14,902,221 | 16.41 | 10,458,673 | 39.19 | 594.90 | 791 |
| 23 | 02-Mar | 580.00 | 594.15 | 577.25 | 590.20 | 587.40 | -2.26 | 146,093.09 | 4,242,819 | 4.67 | 1,974,510 | 7.40 | 115.98 | 149 |
| 24 | 27-Feb | 610.00 | 613.05 | 600.90 | 603.85 | 605.23 | -1.14 | 149,471.90 | 4,023,729 | 4.43 | 2,363,718 | 8.86 | 143.06 | 179 |
| 25 | 26-Feb | 614.00 | 616.45 | 605.10 | 610.80 | 609.73 | -0.07 | 151,192.24 | 2,671,861 | 2.94 | 1,320,665 | 4.95 | 80.52 | 100 |
| 26 | 25-Feb | 617.00 | 623.85 | 607.45 | 611.20 | 615.44 | -0.07 | 151,291.26 | 3,522,834 | 3.88 | 1,796,438 | 6.73 | 110.56 | 136 |
| 27 | 24-Feb | 623.15 | 624.30 | 608.25 | 611.65 | 614.21 | -2.34 | 151,402.64 | 2,835,264 | 3.12 | 1,510,208 | 5.66 | 92.76 | 114 |
| 28 | 23-Feb | 632.50 | 634.00 | 622.85 | 626.30 | 626.52 | -0.48 | 155,028.98 | 1,932,609 | 2.13 | 865,725 | 3.24 | 54.24 | 65 |
| 29 | 20-Feb | 620.00 | 630.60 | 616.00 | 629.30 | 624.66 | 1.42 | 155,771.58 | 3,422,127 | 3.77 | 1,737,137 | 6.51 | 108.51 | 131 |
| 30 | 19-Feb | 642.45 | 644.45 | 617.40 | 620.50 | 628.60 | -3.42 | 153,593.30 | 2,131,815 | 2.35 | 854,697 | 3.20 | 53.73 | 65 |
| 31 | 18-Feb | 639.05 | 645.35 | 632.35 | 642.45 | 638.85 | 0.53 | 159,026.61 | 908,272 | 1.00 | 266,880 | 1.00 | 17.05 | 20 |
| 32 | 17-Feb | 643.00 | 643.30 | 635.70 | 639.05 | 639.45 | -0.74 | 158,185.01 | 1,136,224 | 1.25 | 436,449 | 1.64 | 27.91 | 33 |
| 33 | 16-Feb | 625.35 | 645.30 | 622.00 | 643.80 | 638.11 | 2.78 | 159,360.78 | 2,231,253 | 2.46 | 749,995 | 2.81 | 47.86 | 57 |
| 34 | 13-Feb | 641.60 | 641.60 | 623.55 | 626.40 | 629.15 | -3.90 | 155,053.73 | 4,838,136 | 5.33 | 2,158,396 | 8.09 | 135.80 | 163 |
| 35 | 12-Feb | 670.10 | 670.25 | 650.10 | 651.80 | 658.50 | -3.01 | 161,341.03 | 3,109,096 | 3.42 | 1,502,347 | 5.63 | 98.93 | 114 |
| 36 | 11-Feb | 674.40 | 674.40 | 662.05 | 672.05 | 668.25 | 0.04 | 166,353.55 | 2,011,690 | 2.21 | 806,558 | 3.02 | 53.90 | 61 |
| 37 | 10-Feb | 673.00 | 676.60 | 667.00 | 671.80 | 671.60 | 0.10 | 166,291.66 | 2,932,204 | 3.23 | 1,255,574 | 4.70 | 84.32 | 95 |
| 38 | 09-Feb | 668.10 | 673.80 | 666.45 | 671.15 | 670.76 | 1.11 | 166,130.77 | 1,727,533 | 1.90 | 528,418 | 1.98 | 35.44 | 40 |
| 39 | 06-Feb | 660.85 | 665.65 | 649.30 | 663.75 | 659.30 | 0.37 | 164,299.04 | 2,687,146 | 2.96 | 1,252,781 | 4.69 | 82.60 | 96 |
| 40 | 05-Feb | 660.00 | 663.25 | 647.65 | 661.30 | 655.86 | 0.22 | 163,692.58 | 2,184,966 | 2.41 | 937,904 | 3.51 | 61.51 | 72 |
| 41 | 04-Feb | 652.20 | 662.55 | 637.15 | 659.85 | 652.37 | 1.45 | 163,333.66 | 2,438,362 | 2.68 | 974,321 | 3.65 | 63.56 | 75 |
| 42 | 03-Feb | 670.05 | 674.40 | 645.85 | 650.40 | 656.81 | 3.85 | 160,994.49 | 5,722,963 | 6.30 | 2,771,984 | 10.39 | 182.07 | 213 |
| 43 | 02-Feb | 614.00 | 628.55 | 610.05 | 626.30 | 621.63 | 2.11 | 155,028.98 | 2,411,331 | 2.65 | 1,059,719 | 3.97 | 65.88 | 82 |
| 44 | 01-Feb | 638.90 | 642.30 | 592.90 | 613.35 | 620.99 | -3.52 | 151,823.45 | 3,556,353 | 3.92 | 1,018,083 | 3.81 | 63.22 | 78 |
| 45 | 30-Jan | 633.10 | 638.90 | 627.00 | 635.75 | 635.23 | -0.44 | 157,368.15 | 3,937,443 | 4.34 | 2,102,493 | 7.88 | 133.56 | 162 |
| 46 | 29-Jan | 627.00 | 641.75 | 624.90 | 638.55 | 634.19 | 2.08 | 158,061.24 | 4,990,065 | 5.49 | 2,472,706 | 9.27 | 156.82 | 190 |
| 47 | 28-Jan | 610.00 | 627.40 | 606.05 | 625.55 | 617.28 | 2.62 | 154,843.33 | 6,678,297 | 7.35 | 3,571,536 | 13.38 | 220.46 | 275 |
| 48 | 27-Jan | 596.00 | 611.30 | 589.25 | 609.55 | 599.60 | 3.59 | 150,882.83 | 9,013,655 | 9.92 | 5,027,688 | 18.84 | 301.46 | 387 |
| 49 | 23-Jan | 620.00 | 622.00 | 586.65 | 588.45 | 603.56 | -4.05 | 145,659.91 | 10,792,256 | 11.88 | 4,921,852 | 18.44 | 297.06 | 379 |
| 50 | 22-Jan | 625.30 | 625.55 | 607.10 | 613.30 | 614.03 | -0.70 | 151,811.07 | 7,416,397 | 8.17 | 4,594,401 | 17.22 | 282.11 | 354 |
| 51 | 21-Jan | 615.00 | 622.90 | 607.50 | 617.65 | 614.87 | 0.78 | 152,887.83 | 5,619,055 | 6.19 | 2,275,597 | 8.53 | 139.92 | 175 |
| 52 | 20-Jan | 640.00 | 640.85 | 608.85 | 612.90 | 621.49 | -4.51 | 151,712.06 | 7,084,565 | 7.80 | 3,867,448 | 14.49 | 240.36 | 298 |
| 53 | 19-Jan | 649.00 | 651.85 | 636.65 | 641.85 | 642.70 | -1.23 | 158,878.10 | 2,279,973 | 2.51 | 701,464 | 2.63 | 45.08 | 54 |
| 54 | 16-Jan | 654.50 | 666.20 | 646.05 | 649.85 | 654.87 | -0.18 | 160,858.35 | 5,189,752 | 5.71 | 2,630,122 | 9.86 | 172.24 | 202 |
| 55 | 14-Jan | 652.00 | 654.45 | 642.30 | 651.05 | 649.00 | -0.21 | 161,155.39 | 7,138,253 | 7.86 | 4,119,444 | 15.44 | 267.00 | 317 |
| 56 | 13-Jan | 660.00 | 665.25 | 641.05 | 652.40 | 649.69 | -1.10 | 161,489.55 | 8,029,667 | 8.84 | 4,480,923 | 16.79 | 291.12 | 345 |
| 57 | 12-Jan | 668.00 | 668.00 | 648.75 | 659.65 | 655.67 | -1.68 | 163,284.16 | 4,901,801 | 5.40 | 1,858,606 | 6.96 | 121.86 | 143 |
| 58 | 09-Jan | 692.60 | 693.75 | 666.60 | 670.90 | 677.76 | -3.11 | 166,068.89 | 3,796,350 | 4.18 | 1,485,403 | 5.57 | 100.67 | 114 |
| 59 | 08-Jan | 703.15 | 713.75 | 690.00 | 692.40 | 696.62 | -1.54 | 171,390.81 | 3,614,003 | 3.98 | 1,581,894 | 5.93 | 110.20 | 122 |
| 60 | 07-Jan | 705.00 | 706.00 | 693.00 | 703.25 | 699.04 | -0.43 | 174,076.53 | 2,701,653 | 2.97 | 1,290,057 | 4.83 | 90.18 | 99 |
| 61 | 06-Jan | 715.00 | 715.00 | 702.75 | 706.30 | 709.14 | -0.71 | 174,831.50 | 2,417,169 | 2.66 | 1,027,978 | 3.85 | 72.90 | 79 |
| 62 | 05-Jan | 702.00 | 713.80 | 696.45 | 711.35 | 706.29 | 1.88 | 176,081.54 | 4,016,984 | 4.42 | 1,871,572 | 7.01 | 132.19 | 144 |
| 63 | 02-Jan | 692.65 | 707.45 | 692.65 | 698.20 | 699.91 | 0.98 | 172,826.50 | 4,064,871 | 4.48 | 1,797,480 | 6.74 | 125.81 | 138 |
| 64 | 01-Jan | 690.20 | 693.85 | 681.95 | 691.40 | 689.92 | 0.58 | 171,143.28 | 1,564,403 | 1.72 | 700,465 | 2.62 | 48.33 | 54 |
| 65 | 31-Dec | 680.65 | 692.55 | 680.10 | 687.40 | 686.95 | 0.99 | 170,153.16 | 1,781,196 | 1.96 | 960,532 | 3.60 | 65.98 | 74 |
| 66 | 30-Dec | 685.55 | 686.70 | 676.20 | 680.65 | 680.78 | -1.18 | 168,482.32 | 1,717,351 | 1.89 | 954,527 | 3.58 | 64.98 | 73 |
| 67 | 29-Dec | 695.10 | 697.50 | 686.30 | 688.75 | 689.97 | -0.90 | 170,487.32 | 1,236,240 | 1.36 | 621,381 | 2.33 | 42.87 | 48 |
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