| Macro-sector: Diversified | Band: 20 | High52 Price: 543.35 | Mkt_Cap Category: Others |
| Sector: Diversified | Lot Size: 1 | High52 Date: 24-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Diversified | Face Value: 10; VWAP21: | Low52 Price: 293.1 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 35,024,754 | Low52 Date: 03-Mar-2025 | SHP: 75.0 / 0.64 / 1.73 / 22.62 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 402.0 / 293.1 | Month: 371.0 / 335.6 | Week: 386.0 / 343.0 | Day: 343.1 / 335.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 338.80 | 343.10 | 335.55 | 338.40 | 340.80 | -0.10 | 1,185.24 | 10,099 | 2.09 | 7,453 | 2.61 | 0.25 | 9 |
| 2 | 26-Aug | 345.30 | 345.30 | 337.75 | 338.75 | 341.38 | -1.87 | 1,186.46 | 12,913 | 2.68 | 9,313 | 3.26 | 0.32 | 12 |
| 3 | 25-Aug | 349.05 | 351.15 | 344.00 | 345.20 | 347.11 | -1.30 | 1,209.05 | 9,646 | 2.00 | 6,808 | 2.38 | 0.24 | 9 |
| 4 | 22-Aug | 353.90 | 354.70 | 348.60 | 349.75 | 350.77 | -0.93 | 1,224.99 | 7,352 | 1.52 | 4,606 | 1.61 | 0.16 | 6 |
| 5 | 21-Aug | 357.25 | 361.15 | 350.50 | 353.05 | 355.84 | -1.18 | 1,236.55 | 12,970 | 2.69 | 7,364 | 2.57 | 0.26 | 9 |
| 6 | 20-Aug | 354.65 | 362.50 | 351.40 | 357.25 | 357.25 | 1.16 | 1,251.26 | 11,918 | 2.47 | 7,509 | 2.62 | 0.27 | 9 |
| 7 | 19-Aug | 348.95 | 355.00 | 347.95 | 353.15 | 351.75 | 1.52 | 1,236.90 | 9,998 | 2.07 | 5,275 | 1.84 | 0.19 | 7 |
| 8 | 18-Aug | 352.60 | 354.50 | 346.35 | 347.85 | 348.54 | -0.78 | 1,218.34 | 18,657 | 3.87 | 13,212 | 4.62 | 0.46 | 17 |
| 9 | 14-Aug | 355.00 | 359.00 | 349.00 | 350.60 | 354.14 | -1.13 | 1,227.97 | 17,475 | 3.62 | 11,152 | 3.90 | 0.39 | 14 |
| 10 | 13-Aug | 365.95 | 370.00 | 353.30 | 354.60 | 359.75 | -2.81 | 1,241.98 | 21,789 | 4.51 | 12,581 | 4.40 | 0.45 | 16 |
| 11 | 12-Aug | 370.55 | 375.05 | 363.20 | 364.85 | 368.56 | -1.56 | 1,277.88 | 36,326 | 7.53 | 20,196 | 7.06 | 0.74 | 25 |
| 12 | 11-Aug | 344.45 | 386.00 | 343.00 | 370.65 | 375.17 | 7.79 | 1,298.19 | 337,864 | 69.99 | 81,831 | 28.60 | 3.07 | 103 |
| 13 | 08-Aug | 341.50 | 346.25 | 341.50 | 343.85 | 344.53 | 0.17 | 1,204.33 | 4,826 | 1.00 | 2,860 | 1.00 | 0.10 | 4 |
| 14 | 07-Aug | 346.00 | 350.00 | 339.10 | 343.25 | 343.82 | -1.83 | 1,202.22 | 16,521 | 3.42 | 10,356 | 3.62 | 0.36 | 13 |
| 15 | 06-Aug | 352.35 | 352.35 | 346.25 | 349.65 | 349.38 | -0.30 | 1,224.64 | 8,720 | 1.81 | 6,152 | 2.15 | 0.21 | 8 |
| 16 | 05-Aug | 347.05 | 352.25 | 346.10 | 350.70 | 349.46 | 1.12 | 1,228.32 | 14,714 | 3.05 | 9,385 | 3.28 | 0.33 | 12 |
| 17 | 04-Aug | 350.25 | 350.50 | 344.00 | 346.80 | 346.41 | -0.36 | 1,214.66 | 15,713 | 3.26 | 11,461 | 4.01 | 0.40 | 14 |
| 18 | 01-Aug | 347.75 | 350.30 | 347.50 | 348.05 | 348.54 | -0.63 | 1,219.04 | 12,194 | 2.53 | 10,707 | 3.74 | 0.37 | 14 |
| 19 | 31-Jul | 358.45 | 359.00 | 345.05 | 350.25 | 352.71 | -1.64 | 1,226.74 | 18,216 | 3.77 | 11,414 | 3.99 | 0.40 | 14 |
| 20 | 30-Jul | 349.90 | 359.40 | 349.35 | 356.10 | 355.85 | 1.95 | 1,247.23 | 14,566 | 3.02 | 9,683 | 3.38 | 0.34 | 12 |
| 21 | 29-Jul | 340.00 | 350.45 | 340.00 | 349.30 | 346.99 | 1.57 | 1,223.41 | 13,384 | 2.77 | 8,283 | 2.90 | 0.29 | 10 |
| 22 | 28-Jul | 361.00 | 364.05 | 341.65 | 343.90 | 349.20 | -4.88 | 1,204.50 | 91,403 | 18.94 | 50,777 | 17.75 | 1.77 | 64 |
| 23 | 25-Jul | 366.10 | 366.60 | 360.00 | 361.55 | 362.97 | -0.77 | 1,266.32 | 16,755 | 3.47 | 12,832 | 4.49 | 0.47 | 16 |
| 24 | 24-Jul | 361.00 | 367.00 | 353.55 | 364.35 | 361.51 | 1.10 | 1,276.13 | 36,302 | 7.52 | 19,465 | 6.80 | 0.70 | 25 |
| 25 | 23-Jul | 353.75 | 371.00 | 348.35 | 360.40 | 361.01 | 2.58 | 1,262.29 | 72,634 | 15.05 | 35,605 | 12.44 | 1.29 | 45 |
| 26 | 22-Jul | 349.70 | 354.90 | 348.25 | 351.35 | 351.24 | 0.67 | 1,230.59 | 16,846 | 3.49 | 10,036 | 3.51 | 0.35 | 13 |
| 27 | 21-Jul | 343.65 | 353.75 | 343.65 | 349.00 | 349.03 | 0.63 | 1,222.00 | 17,728 | 3.67 | 9,763 | 3.41 | 0.34 | 12 |
| 28 | 18-Jul | 346.75 | 348.60 | 343.75 | 346.80 | 346.29 | 0.16 | 1,214.66 | 13,579 | 2.81 | 8,666 | 3.03 | 0.30 | 11 |
| 29 | 17-Jul | 346.70 | 353.00 | 344.90 | 346.25 | 348.54 | 0.51 | 1,212.73 | 20,275 | 4.20 | 10,955 | 3.83 | 0.38 | 14 |
| 30 | 16-Jul | 344.00 | 348.95 | 343.00 | 344.50 | 345.62 | 0.15 | 1,206.60 | 17,054 | 3.53 | 10,948 | 3.83 | 0.38 | 14 |
| 31 | 15-Jul | 343.90 | 345.25 | 340.10 | 344.00 | 342.88 | 0.56 | 1,204.00 | 6,854 | 1.42 | 4,956 | 1.73 | 0.17 | 6 |
| 32 | 14-Jul | 343.90 | 343.90 | 339.45 | 342.10 | 341.33 | 0.06 | 1,198.20 | 16,334 | 3.38 | 8,373 | 2.93 | 0.29 | 11 |
| 33 | 11-Jul | 348.30 | 348.30 | 340.00 | 341.90 | 343.54 | -0.71 | 1,197.50 | 12,596 | 2.61 | 6,343 | 2.22 | 0.22 | 8 |
| 34 | 10-Jul | 335.60 | 345.60 | 335.60 | 344.35 | 342.92 | 1.07 | 1,206.08 | 14,079 | 2.92 | 9,332 | 3.26 | 0.32 | 12 |
| 35 | 09-Jul | 336.35 | 342.25 | 336.35 | 340.70 | 341.03 | 0.40 | 1,193.29 | 6,489 | 1.34 | 5,048 | 1.76 | 0.17 | 6 |
| 36 | 08-Jul | 340.80 | 342.80 | 337.00 | 339.35 | 339.37 | -0.03 | 1,188.57 | 10,528 | 2.18 | 5,480 | 1.92 | 0.19 | 7 |
| 37 | 07-Jul | 339.15 | 347.45 | 339.00 | 339.45 | 341.97 | -1.29 | 1,188.92 | 9,840 | 2.04 | 5,204 | 1.82 | 0.18 | 7 |
| 38 | 04-Jul | 344.10 | 347.10 | 342.80 | 343.90 | 344.61 | 0.29 | 1,204.50 | 9,204 | 1.91 | 4,962 | 1.73 | 0.17 | 6 |
| 39 | 03-Jul | 340.60 | 345.20 | 339.10 | 342.90 | 342.57 | 0.72 | 1,201.00 | 12,036 | 2.49 | 6,948 | 2.43 | 0.24 | 9 |
| 40 | 02-Jul | 341.05 | 348.00 | 338.95 | 340.45 | 342.32 | -1.68 | 1,192.42 | 16,088 | 3.33 | 10,811 | 3.78 | 0.37 | 14 |
| 41 | 01-Jul | 346.40 | 349.90 | 343.70 | 346.25 | 345.88 | 0.96 | 1,212.73 | 10,267 | 2.13 | 5,719 | 2.00 | 0.20 | 7 |
| 42 | 30-Jun | 346.80 | 348.55 | 341.50 | 342.95 | 344.24 | -0.87 | 1,201.17 | 12,593 | 2.61 | 7,233 | 2.53 | 0.25 | 9 |
| 43 | 27-Jun | 346.65 | 348.75 | 343.30 | 345.95 | 345.74 | 0.80 | 1,211.68 | 19,183 | 3.97 | 10,732 | 3.75 | 0.37 | 14 |
| 44 | 26-Jun | 345.35 | 348.20 | 341.00 | 343.20 | 344.15 | -0.38 | 1,202.05 | 20,826 | 4.31 | 9,863 | 3.45 | 0.34 | 12 |
| 45 | 25-Jun | 346.00 | 347.15 | 343.60 | 344.50 | 344.98 | -0.17 | 1,206.60 | 16,030 | 3.32 | 11,302 | 3.95 | 0.39 | 14 |
| 46 | 24-Jun | 336.65 | 349.40 | 334.25 | 345.10 | 343.24 | 3.40 | 1,208.70 | 47,334 | 9.81 | 26,276 | 9.18 | 0.90 | 33 |
| 47 | 23-Jun | 328.95 | 335.00 | 328.95 | 333.75 | 332.85 | -0.04 | 1,168.95 | 14,883 | 3.08 | 7,766 | 2.71 | 0.26 | 10 |
| 48 | 20-Jun | 333.20 | 335.90 | 330.80 | 333.90 | 333.84 | 0.65 | 1,169.48 | 14,887 | 3.08 | 7,128 | 2.49 | 0.24 | 9 |
| 49 | 19-Jun | 330.20 | 333.40 | 325.35 | 331.75 | 329.76 | 0.48 | 1,161.95 | 17,446 | 3.61 | 9,261 | 3.24 | 0.31 | 12 |
| 50 | 18-Jun | 330.25 | 335.25 | 328.70 | 330.15 | 331.03 | -1.00 | 1,156.34 | 26,335 | 5.46 | 14,203 | 4.96 | 0.47 | 18 |
| 51 | 17-Jun | 334.50 | 338.15 | 330.50 | 333.50 | 333.79 | 0.04 | 1,168.08 | 17,692 | 3.67 | 7,231 | 2.53 | 0.24 | 9 |
| 52 | 16-Jun | 334.90 | 334.90 | 326.05 | 333.35 | 331.51 | 0.39 | 1,167.55 | 23,605 | 4.89 | 10,060 | 3.52 | 0.33 | 13 |
| 53 | 13-Jun | 335.00 | 337.25 | 329.25 | 332.05 | 332.94 | -1.73 | 1,163.00 | 34,471 | 7.14 | 12,674 | 4.43 | 0.42 | 16 |
| 54 | 12-Jun | 340.95 | 343.50 | 335.00 | 337.90 | 338.82 | -0.27 | 1,183.49 | 31,972 | 6.62 | 11,213 | 3.92 | 0.38 | 14 |
| 55 | 11-Jun | 339.05 | 346.90 | 336.35 | 338.80 | 340.78 | -0.22 | 1,186.64 | 39,800 | 8.25 | 19,222 | 6.72 | 0.66 | 24 |
| 56 | 10-Jun | 343.00 | 344.45 | 336.45 | 339.55 | 340.05 | -0.73 | 1,189.27 | 31,006 | 6.42 | 19,842 | 6.94 | 0.67 | 25 |
| 57 | 09-Jun | 338.70 | 346.50 | 338.05 | 342.05 | 342.61 | 0.99 | 1,198.02 | 39,867 | 8.26 | 18,715 | 6.54 | 0.64 | 24 |
| 58 | 06-Jun | 334.00 | 348.50 | 332.95 | 338.70 | 340.11 | 1.35 | 1,186.29 | 44,761 | 9.27 | 21,617 | 7.56 | 0.74 | 27 |
| 59 | 05-Jun | 336.95 | 341.45 | 333.00 | 334.20 | 336.26 | -0.24 | 1,170.53 | 20,871 | 4.32 | 14,361 | 5.02 | 0.48 | 18 |
| 60 | 04-Jun | 334.20 | 336.95 | 333.70 | 335.00 | 335.19 | 0.68 | 1,173.00 | 17,684 | 3.66 | 12,011 | 4.20 | 0.40 | 15 |
| 61 | 03-Jun | 335.05 | 339.00 | 330.55 | 332.75 | 335.02 | -0.43 | 1,165.45 | 21,278 | 4.41 | 10,766 | 3.76 | 0.36 | 14 |
| 62 | 02-Jun | 326.90 | 339.25 | 326.50 | 334.20 | 334.75 | 1.21 | 1,170.53 | 43,402 | 8.99 | 23,131 | 8.08 | 0.77 | 29 |
| 63 | 30-May | 332.40 | 333.70 | 327.85 | 330.20 | 331.27 | -0.05 | 1,156.52 | 27,316 | 5.66 | 14,625 | 5.11 | 0.48 | 18 |
| 64 | 29-May | 330.25 | 332.15 | 326.55 | 330.35 | 329.01 | 0.53 | 1,157.04 | 19,247 | 3.99 | 10,378 | 3.63 | 0.34 | 13 |
| 65 | 28-May | 327.70 | 331.15 | 323.35 | 328.60 | 328.79 | 0.27 | 1,150.91 | 39,714 | 8.23 | 22,323 | 7.80 | 0.73 | 28 |
| 66 | 27-May | 330.85 | 332.35 | 325.25 | 327.70 | 329.04 | -0.95 | 1,147.76 | 33,360 | 6.91 | 22,144 | 7.74 | 0.73 | 28 |
| 67 | 26-May | 334.85 | 337.25 | 330.00 | 330.85 | 332.61 | -0.85 | 1,158.79 | 44,978 | 9.32 | 32,968 | 11.52 | 1.10 | 42 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY