| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 896.6 | Mkt_Cap Category: Large-Cap |
| Sector: Realty | Lot Size: 1 F&O Lot: 825 | High52 Date: 16-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 2; VWAP21: 766.71 | Low52 Price: 601.2 | Barrier: -; Drift%: - |
| Basic Industry: Residential, Commercial Projects | Total Equity: 2,475,315,036 | Low52 Date: 07-Apr-2025 | SHP: 74.08 / 15.46 / 5.21 / 5.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 839.85 / 622.0 | Month: 794.8 / 708.65 | Week: 786.5 / 754.1 | Day: 771.15 / 760.0 | Sis67: 94 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 767.40 | 771.15 | 760.00 | 761.20 | 764.54 | -0.53 | 188,420.98 | 2,364,484 | 14.26 | 1,403,087 | 17.04 | 107.27 | 108 |
| 2 | 11-Nov | 762.50 | 766.30 | 752.45 | 765.25 | 761.08 | 0.69 | 189,423.48 | 1,497,577 | 9.03 | 807,629 | 9.81 | 61.47 | 66 |
| 3 | 10-Nov | 759.45 | 768.25 | 756.50 | 760.00 | 760.85 | 0.07 | 188,123.00 | 1,418,071 | 8.55 | 619,639 | 7.52 | 47.15 | 51 |
| 4 | 07-Nov | 753.60 | 761.65 | 745.00 | 759.45 | 753.70 | 0.15 | 187,987.80 | 1,968,749 | 11.88 | 826,438 | 10.04 | 62.29 | 68 |
| 5 | 06-Nov | 770.00 | 773.50 | 756.50 | 758.35 | 762.97 | -2.10 | 187,715.52 | 2,753,925 | 16.61 | 1,381,838 | 16.78 | 105.43 | 113 |
| 6 | 04-Nov | 777.20 | 784.00 | 771.20 | 774.60 | 777.71 | -0.33 | 191,737.90 | 3,229,495 | 19.48 | 1,795,098 | 21.80 | 139.61 | 147 |
| 7 | 03-Nov | 755.00 | 784.50 | 752.35 | 777.20 | 774.04 | 2.77 | 192,381.48 | 3,774,129 | 22.77 | 1,613,098 | 19.59 | 124.86 | 132 |
| 8 | 31-Oct | 757.00 | 780.95 | 754.10 | 756.25 | 766.12 | -2.61 | 187,195.70 | 3,438,729 | 20.74 | 1,095,642 | 13.30 | 83.94 | 90 |
| 9 | 30-Oct | 781.80 | 784.65 | 771.15 | 776.55 | 775.98 | -0.28 | 192,220.59 | 1,835,761 | 11.07 | 943,074 | 11.45 | 73.18 | 77 |
| 10 | 29-Oct | 774.10 | 786.50 | 772.05 | 778.70 | 780.60 | 0.60 | 192,752.78 | 2,757,524 | 16.63 | 1,471,115 | 17.86 | 114.84 | 121 |
| 11 | 28-Oct | 777.20 | 779.85 | 767.20 | 774.05 | 772.78 | -0.70 | 191,601.76 | 1,775,002 | 10.71 | 736,334 | 8.94 | 56.90 | 60 |
| 12 | 27-Oct | 774.70 | 785.80 | 774.20 | 779.50 | 781.54 | 0.91 | 192,950.81 | 1,711,268 | 10.32 | 828,416 | 10.06 | 64.74 | 68 |
| 13 | 24-Oct | 774.30 | 777.00 | 765.65 | 772.45 | 772.44 | -0.24 | 191,205.71 | 1,843,887 | 11.12 | 965,164 | 11.72 | 74.55 | 79 |
| 14 | 23-Oct | 776.45 | 782.65 | 772.40 | 774.30 | 778.79 | 0.33 | 191,663.64 | 3,194,015 | 19.27 | 2,048,838 | 24.88 | 159.56 | 168 |
| 15 | 21-Oct | 775.00 | 776.80 | 770.00 | 771.75 | 772.75 | -0.28 | 191,032.44 | 165,784 | 1.00 | 82,352 | 1.00 | 6.36 | 7 |
| 16 | 20-Oct | 772.00 | 775.15 | 765.10 | 773.95 | 771.74 | 0.78 | 191,577.01 | 1,256,775 | 7.58 | 514,165 | 6.24 | 39.68 | 42 |
| 17 | 17-Oct | 769.00 | 773.85 | 762.00 | 767.95 | 769.26 | -0.23 | 190,091.82 | 3,164,486 | 19.09 | 1,862,609 | 22.62 | 143.28 | 153 |
| 18 | 16-Oct | 759.00 | 771.45 | 757.55 | 769.70 | 766.31 | 1.77 | 190,525.00 | 2,587,449 | 15.61 | 1,424,042 | 17.29 | 109.13 | 117 |
| 19 | 15-Oct | 743.00 | 765.00 | 742.25 | 756.30 | 757.09 | 2.08 | 187,208.08 | 3,280,013 | 19.78 | 1,345,854 | 16.34 | 101.89 | 110 |
| 20 | 14-Oct | 743.10 | 746.45 | 736.40 | 740.90 | 742.06 | -0.04 | 183,396.09 | 1,964,076 | 11.85 | 1,280,927 | 15.55 | 95.05 | 105 |
| 21 | 13-Oct | 738.40 | 743.55 | 730.00 | 741.20 | 738.52 | 0.14 | 183,470.35 | 1,376,145 | 8.30 | 638,241 | 7.75 | 47.14 | 52 |
| 22 | 10-Oct | 730.85 | 743.40 | 728.05 | 740.20 | 739.86 | 1.54 | 183,222.82 | 2,131,129 | 12.85 | 665,186 | 8.08 | 49.21 | 55 |
| 23 | 09-Oct | 727.00 | 733.65 | 722.00 | 729.00 | 727.81 | 0.57 | 180,450.00 | 2,025,840 | 12.22 | 1,016,298 | 12.34 | 73.97 | 83 |
| 24 | 08-Oct | 733.50 | 737.15 | 722.45 | 724.90 | 728.84 | -1.66 | 179,435.59 | 2,211,742 | 13.34 | 1,134,652 | 13.78 | 82.70 | 93 |
| 25 | 07-Oct | 735.25 | 739.15 | 729.25 | 737.15 | 735.60 | 0.26 | 182,467.85 | 1,940,228 | 11.70 | 1,062,307 | 12.90 | 78.14 | 87 |
| 26 | 06-Oct | 730.85 | 736.40 | 722.25 | 735.25 | 731.12 | 0.83 | 181,997.54 | 1,893,389 | 11.42 | 1,008,208 | 12.24 | 73.71 | 83 |
| 27 | 03-Oct | 724.40 | 730.50 | 719.20 | 729.20 | 727.15 | 0.96 | 180,499.97 | 3,313,673 | 19.99 | 1,845,510 | 22.41 | 134.20 | 151 |
| 28 | 01-Oct | 713.50 | 725.55 | 712.10 | 722.30 | 720.17 | 1.30 | 178,792.01 | 3,535,085 | 21.32 | 2,101,388 | 25.52 | 151.34 | 172 |
| 29 | 30-Sep | 721.10 | 722.15 | 708.65 | 713.00 | 714.25 | -1.27 | 176,489.00 | 3,248,618 | 19.60 | 1,698,728 | 20.63 | 121.33 | 139 |
| 30 | 29-Sep | 719.90 | 723.05 | 713.50 | 722.15 | 720.24 | 0.85 | 178,754.88 | 1,927,913 | 11.63 | 953,954 | 11.58 | 68.71 | 78 |
| 31 | 26-Sep | 721.00 | 725.90 | 714.05 | 716.05 | 719.36 | -0.69 | 177,244.93 | 2,092,671 | 12.62 | 827,786 | 10.05 | 59.55 | 68 |
| 32 | 25-Sep | 732.95 | 736.00 | 718.80 | 721.05 | 727.13 | -1.72 | 178,482.59 | 4,485,383 | 27.06 | 2,574,362 | 31.26 | 187.19 | 211 |
| 33 | 24-Sep | 757.00 | 761.20 | 731.00 | 733.65 | 742.17 | -3.39 | 181,601.49 | 3,640,021 | 21.96 | 1,675,720 | 20.35 | 124.37 | 137 |
| 34 | 23-Sep | 774.05 | 775.70 | 756.10 | 759.40 | 761.88 | -1.85 | 187,975.42 | 3,258,299 | 19.65 | 1,852,397 | 22.49 | 141.13 | 152 |
| 35 | 22-Sep | 777.70 | 787.50 | 771.00 | 773.75 | 780.20 | -0.51 | 191,527.50 | 1,647,107 | 9.94 | 606,832 | 7.37 | 47.35 | 50 |
| 36 | 19-Sep | 784.80 | 790.25 | 772.95 | 777.70 | 779.58 | -0.69 | 192,505.25 | 4,131,716 | 24.92 | 2,597,114 | 31.54 | 202.47 | 213 |
| 37 | 18-Sep | 789.00 | 792.80 | 781.10 | 783.10 | 785.60 | -0.43 | 193,841.92 | 2,060,110 | 12.43 | 1,159,032 | 14.07 | 91.05 | 95 |
| 38 | 17-Sep | 789.70 | 794.80 | 782.30 | 786.45 | 786.80 | -0.04 | 194,671.15 | 2,071,167 | 12.49 | 961,788 | 11.68 | 75.67 | 79 |
| 39 | 16-Sep | 778.00 | 791.35 | 772.70 | 786.75 | 782.34 | 1.42 | 194,745.41 | 2,886,766 | 17.41 | 1,142,928 | 13.88 | 89.42 | 94 |
| 40 | 15-Sep | 762.90 | 781.70 | 759.40 | 775.70 | 772.27 | 2.28 | 192,010.19 | 3,676,193 | 22.17 | 1,107,865 | 13.45 | 85.56 | 91 |
| 41 | 12-Sep | 759.35 | 764.40 | 754.20 | 758.40 | 757.74 | 0.27 | 187,727.89 | 1,594,096 | 9.62 | 760,848 | 9.24 | 57.65 | 62 |
| 42 | 11-Sep | 754.00 | 758.95 | 749.00 | 756.35 | 754.69 | 0.27 | 187,220.45 | 1,490,945 | 8.99 | 777,411 | 9.44 | 58.67 | 64 |
| 43 | 10-Sep | 754.00 | 762.45 | 750.00 | 754.30 | 755.56 | 0.43 | 186,713.01 | 2,342,062 | 14.13 | 1,383,345 | 16.80 | 104.52 | 113 |
| 44 | 09-Sep | 757.50 | 759.00 | 746.35 | 751.10 | 751.61 | -0.84 | 185,920.91 | 1,667,910 | 10.06 | 836,953 | 10.16 | 62.91 | 69 |
| 45 | 08-Sep | 757.50 | 764.70 | 755.00 | 757.50 | 759.60 | 0.26 | 187,505.11 | 1,292,430 | 7.80 | 642,446 | 7.80 | 48.80 | 53 |
| 46 | 05-Sep | 766.20 | 770.90 | 745.60 | 755.55 | 757.99 | -0.34 | 187,022.43 | 2,128,432 | 12.84 | 599,288 | 7.28 | 45.43 | 49 |
| 47 | 04-Sep | 772.00 | 777.30 | 755.90 | 758.10 | 765.28 | -0.82 | 187,653.63 | 1,949,211 | 11.76 | 675,581 | 8.20 | 51.70 | 55 |
| 48 | 03-Sep | 757.95 | 765.85 | 754.90 | 764.40 | 761.59 | 1.27 | 189,213.08 | 1,432,401 | 8.64 | 776,892 | 9.43 | 59.17 | 64 |
| 49 | 02-Sep | 749.20 | 765.50 | 745.55 | 754.80 | 757.32 | 0.87 | 186,836.78 | 1,726,671 | 10.42 | 546,153 | 6.63 | 41.36 | 45 |
| 50 | 01-Sep | 739.55 | 750.00 | 737.00 | 748.30 | 743.47 | 1.25 | 185,227.82 | 1,427,328 | 8.61 | 504,128 | 6.12 | 37.48 | 41 |
| 51 | 29-Aug | 747.00 | 754.10 | 737.55 | 739.05 | 744.78 | -1.39 | 182,938.16 | 3,054,170 | 18.42 | 1,846,305 | 22.42 | 137.51 | 151 |
| 52 | 28-Aug | 754.50 | 757.25 | 743.35 | 749.45 | 749.85 | -0.68 | 185,512.49 | 2,806,487 | 16.93 | 1,593,775 | 19.35 | 119.51 | 131 |
| 53 | 26-Aug | 768.00 | 769.60 | 753.00 | 754.60 | 757.23 | -2.25 | 186,787.27 | 2,452,380 | 14.79 | 1,311,086 | 15.92 | 99.28 | 107 |
| 54 | 25-Aug | 764.45 | 775.85 | 764.00 | 772.00 | 771.42 | 1.24 | 191,094.00 | 1,718,841 | 10.37 | 851,329 | 10.34 | 65.67 | 70 |
| 55 | 22-Aug | 772.00 | 773.20 | 759.10 | 762.55 | 766.51 | -1.38 | 188,755.15 | 1,302,086 | 7.85 | 416,286 | 5.05 | 31.91 | 34 |
| 56 | 21-Aug | 771.50 | 783.90 | 770.50 | 773.20 | 777.59 | 0.35 | 191,391.36 | 1,946,556 | 11.74 | 732,495 | 8.89 | 56.96 | 60 |
| 57 | 20-Aug | 775.85 | 779.70 | 769.05 | 770.50 | 773.44 | -0.72 | 190,723.02 | 1,715,213 | 10.35 | 787,309 | 9.56 | 60.89 | 65 |
| 58 | 19-Aug | 770.00 | 778.00 | 765.05 | 776.10 | 773.13 | 0.94 | 192,109.20 | 1,883,917 | 11.36 | 822,233 | 9.98 | 63.57 | 67 |
| 59 | 18-Aug | 766.00 | 777.90 | 759.05 | 768.90 | 768.67 | 2.31 | 190,326.97 | 3,501,272 | 21.12 | 1,575,836 | 19.14 | 121.13 | 129 |
| 60 | 14-Aug | 759.00 | 762.70 | 749.00 | 751.55 | 753.24 | -0.81 | 186,032.30 | 1,437,774 | 8.67 | 557,657 | 6.77 | 42.00 | 46 |
| 61 | 13-Aug | 758.50 | 767.20 | 753.55 | 757.65 | 759.79 | 0.03 | 187,542.24 | 1,366,582 | 8.24 | 519,868 | 6.31 | 39.50 | 43 |
| 62 | 12-Aug | 764.60 | 764.60 | 752.00 | 757.40 | 759.19 | -0.99 | 187,480.36 | 2,771,092 | 16.71 | 1,343,639 | 16.32 | 102.01 | 110 |
| 63 | 11-Aug | 747.25 | 768.50 | 742.15 | 764.95 | 759.61 | 2.38 | 189,349.22 | 2,614,700 | 15.77 | 1,336,237 | 16.23 | 101.50 | 109 |
| 64 | 08-Aug | 759.20 | 768.60 | 743.15 | 747.20 | 755.39 | -1.64 | 184,955.54 | 1,923,910 | 11.60 | 851,138 | 10.34 | 64.29 | 70 |
| 65 | 07-Aug | 759.80 | 763.20 | 746.25 | 759.65 | 756.83 | -0.63 | 188,037.31 | 3,898,418 | 23.51 | 2,180,736 | 26.48 | 165.04 | 179 |
| 66 | 06-Aug | 780.90 | 781.75 | 755.10 | 764.50 | 766.01 | -2.11 | 189,237.83 | 4,917,073 | 29.66 | 2,264,578 | 27.50 | 173.47 | 186 |
| 67 | 05-Aug | 795.00 | 798.80 | 770.10 | 780.95 | 781.28 | -1.50 | 193,309.73 | 4,368,329 | 26.35 | 1,136,282 | 13.80 | 88.78 | 93 |
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