| 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: 398.85 / 321.0 | Week: 349.9 / 338.95 | Day: 348.3 / 340.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 348.30 | 348.30 | 340.00 | 341.90 | 343.54 | -0.71 | 1,197.50 | 12,596 | 1.94 | 6,343 | 1.54 | 0.22 | 8 |
| 2 | 10-Jul | 335.60 | 345.60 | 335.60 | 344.35 | 342.92 | 1.07 | 1,206.08 | 14,079 | 2.17 | 9,332 | 2.26 | 0.32 | 12 |
| 3 | 09-Jul | 336.35 | 342.25 | 336.35 | 340.70 | 341.03 | 0.40 | 1,193.29 | 6,489 | 1.00 | 5,048 | 1.22 | 0.17 | 6 |
| 4 | 08-Jul | 340.80 | 342.80 | 337.00 | 339.35 | 339.37 | -0.03 | 1,188.57 | 10,528 | 1.62 | 5,480 | 1.33 | 0.19 | 7 |
| 5 | 07-Jul | 339.15 | 347.45 | 339.00 | 339.45 | 341.97 | -1.29 | 1,188.92 | 9,840 | 1.52 | 5,204 | 1.26 | 0.18 | 7 |
| 6 | 04-Jul | 344.10 | 347.10 | 342.80 | 343.90 | 344.61 | 0.29 | 1,204.50 | 9,204 | 1.42 | 4,962 | 1.20 | 0.17 | 6 |
| 7 | 03-Jul | 340.60 | 345.20 | 339.10 | 342.90 | 342.57 | 0.72 | 1,201.00 | 12,036 | 1.85 | 6,948 | 1.68 | 0.24 | 9 |
| 8 | 02-Jul | 341.05 | 348.00 | 338.95 | 340.45 | 342.32 | -1.68 | 1,192.42 | 16,088 | 2.48 | 10,811 | 2.62 | 0.37 | 14 |
| 9 | 01-Jul | 346.40 | 349.90 | 343.70 | 346.25 | 345.88 | 0.96 | 1,212.73 | 10,267 | 1.58 | 5,719 | 1.39 | 0.20 | 7 |
| 10 | 30-Jun | 346.80 | 348.55 | 341.50 | 342.95 | 344.24 | -0.87 | 1,201.17 | 12,593 | 1.94 | 7,233 | 1.75 | 0.25 | 9 |
| 11 | 27-Jun | 346.65 | 348.75 | 343.30 | 345.95 | 345.74 | 0.80 | 1,211.68 | 19,183 | 2.96 | 10,732 | 2.60 | 0.37 | 14 |
| 12 | 26-Jun | 345.35 | 348.20 | 341.00 | 343.20 | 344.15 | -0.38 | 1,202.05 | 20,826 | 3.21 | 9,863 | 2.39 | 0.34 | 12 |
| 13 | 25-Jun | 346.00 | 347.15 | 343.60 | 344.50 | 344.98 | -0.17 | 1,206.60 | 16,030 | 2.47 | 11,302 | 2.74 | 0.39 | 14 |
| 14 | 24-Jun | 336.65 | 349.40 | 334.25 | 345.10 | 343.24 | 3.40 | 1,208.70 | 47,334 | 7.29 | 26,276 | 6.37 | 0.90 | 33 |
| 15 | 23-Jun | 328.95 | 335.00 | 328.95 | 333.75 | 332.85 | -0.04 | 1,168.95 | 14,883 | 2.29 | 7,766 | 1.88 | 0.26 | 10 |
| 16 | 20-Jun | 333.20 | 335.90 | 330.80 | 333.90 | 333.84 | 0.65 | 1,169.48 | 14,887 | 2.29 | 7,128 | 1.73 | 0.24 | 9 |
| 17 | 19-Jun | 330.20 | 333.40 | 325.35 | 331.75 | 329.76 | 0.48 | 1,161.95 | 17,446 | 2.69 | 9,261 | 2.25 | 0.31 | 12 |
| 18 | 18-Jun | 330.25 | 335.25 | 328.70 | 330.15 | 331.03 | -1.00 | 1,156.34 | 26,335 | 4.06 | 14,203 | 3.44 | 0.47 | 18 |
| 19 | 17-Jun | 334.50 | 338.15 | 330.50 | 333.50 | 333.79 | 0.04 | 1,168.08 | 17,692 | 2.73 | 7,231 | 1.75 | 0.24 | 9 |
| 20 | 16-Jun | 334.90 | 334.90 | 326.05 | 333.35 | 331.51 | 0.39 | 1,167.55 | 23,605 | 3.64 | 10,060 | 2.44 | 0.33 | 13 |
| 21 | 13-Jun | 335.00 | 337.25 | 329.25 | 332.05 | 332.94 | -1.73 | 1,163.00 | 34,471 | 5.31 | 12,674 | 3.07 | 0.42 | 16 |
| 22 | 12-Jun | 340.95 | 343.50 | 335.00 | 337.90 | 338.82 | -0.27 | 1,183.49 | 31,972 | 4.93 | 11,213 | 2.72 | 0.38 | 14 |
| 23 | 11-Jun | 339.05 | 346.90 | 336.35 | 338.80 | 340.78 | -0.22 | 1,186.64 | 39,800 | 6.13 | 19,222 | 4.66 | 0.66 | 24 |
| 24 | 10-Jun | 343.00 | 344.45 | 336.45 | 339.55 | 340.05 | -0.73 | 1,189.27 | 31,006 | 4.78 | 19,842 | 4.81 | 0.67 | 25 |
| 25 | 09-Jun | 338.70 | 346.50 | 338.05 | 342.05 | 342.61 | 0.99 | 1,198.02 | 39,867 | 6.14 | 18,715 | 4.54 | 0.64 | 24 |
| 26 | 06-Jun | 334.00 | 348.50 | 332.95 | 338.70 | 340.11 | 1.35 | 1,186.29 | 44,761 | 6.90 | 21,617 | 5.24 | 0.74 | 27 |
| 27 | 05-Jun | 336.95 | 341.45 | 333.00 | 334.20 | 336.26 | -0.24 | 1,170.53 | 20,871 | 3.22 | 14,361 | 3.48 | 0.48 | 18 |
| 28 | 04-Jun | 334.20 | 336.95 | 333.70 | 335.00 | 335.19 | 0.68 | 1,173.00 | 17,684 | 2.72 | 12,011 | 2.91 | 0.40 | 15 |
| 29 | 03-Jun | 335.05 | 339.00 | 330.55 | 332.75 | 335.02 | -0.43 | 1,165.45 | 21,278 | 3.28 | 10,766 | 2.61 | 0.36 | 14 |
| 30 | 02-Jun | 326.90 | 339.25 | 326.50 | 334.20 | 334.75 | 1.21 | 1,170.53 | 43,402 | 6.69 | 23,131 | 5.61 | 0.77 | 29 |
| 31 | 30-May | 332.40 | 333.70 | 327.85 | 330.20 | 331.27 | -0.05 | 1,156.52 | 27,316 | 4.21 | 14,625 | 3.55 | 0.48 | 18 |
| 32 | 29-May | 330.25 | 332.15 | 326.55 | 330.35 | 329.01 | 0.53 | 1,157.04 | 19,247 | 2.97 | 10,378 | 2.52 | 0.34 | 13 |
| 33 | 28-May | 327.70 | 331.15 | 323.35 | 328.60 | 328.79 | 0.27 | 1,150.91 | 39,714 | 6.12 | 22,323 | 5.41 | 0.73 | 28 |
| 34 | 27-May | 330.85 | 332.35 | 325.25 | 327.70 | 329.04 | -0.95 | 1,147.76 | 33,360 | 5.14 | 22,144 | 5.37 | 0.73 | 28 |
| 35 | 26-May | 334.85 | 337.25 | 330.00 | 330.85 | 332.61 | -0.85 | 1,158.79 | 44,978 | 6.93 | 32,968 | 7.99 | 1.10 | 42 |
| 36 | 23-May | 333.90 | 335.00 | 330.00 | 333.70 | 332.50 | 0.10 | 1,168.78 | 27,305 | 4.21 | 19,550 | 4.74 | 0.65 | 25 |
| 37 | 22-May | 335.00 | 338.10 | 330.60 | 333.35 | 334.23 | 0.08 | 1,167.55 | 27,292 | 4.21 | 16,005 | 3.88 | 0.53 | 20 |
| 38 | 21-May | 335.95 | 339.95 | 326.30 | 333.10 | 332.23 | -5.03 | 1,166.67 | 131,378 | 20.24 | 65,109 | 15.79 | 2.16 | 82 |
| 39 | 20-May | 382.00 | 382.00 | 345.60 | 350.75 | 361.99 | -7.00 | 1,228.49 | 137,367 | 21.17 | 72,018 | 17.46 | 2.61 | 91 |
| 40 | 19-May | 384.95 | 398.85 | 374.00 | 377.15 | 385.06 | 1.02 | 1,320.96 | 93,500 | 14.41 | 42,852 | 10.39 | 1.65 | 54 |
| 41 | 16-May | 375.95 | 375.95 | 370.55 | 373.35 | 372.64 | 0.47 | 1,307.65 | 16,823 | 2.59 | 10,115 | 2.45 | 0.38 | 13 |
| 42 | 15-May | 366.00 | 374.25 | 366.00 | 371.60 | 370.48 | 0.28 | 1,301.52 | 9,715 | 1.50 | 5,140 | 1.25 | 0.19 | 7 |
| 43 | 14-May | 372.35 | 378.00 | 366.05 | 370.55 | 373.17 | -0.48 | 1,297.84 | 26,652 | 4.11 | 15,568 | 3.77 | 0.58 | 20 |
| 44 | 13-May | 356.30 | 378.35 | 347.25 | 372.35 | 369.99 | 6.07 | 1,304.15 | 88,020 | 13.56 | 54,073 | 13.11 | 2.00 | 68 |
| 45 | 12-May | 334.95 | 360.00 | 334.95 | 351.05 | 347.59 | 6.88 | 1,229.54 | 54,876 | 8.46 | 29,245 | 7.09 | 1.02 | 37 |
| 46 | 09-May | 321.00 | 331.90 | 321.00 | 328.45 | 326.22 | -1.20 | 1,150.39 | 16,045 | 2.47 | 7,070 | 1.71 | 0.23 | 9 |
| 47 | 08-May | 340.85 | 344.50 | 330.10 | 332.45 | 337.05 | -2.26 | 1,164.40 | 26,811 | 4.13 | 16,619 | 4.03 | 0.56 | 21 |
| 48 | 07-May | 330.10 | 345.00 | 329.95 | 340.15 | 335.39 | 0.84 | 1,191.37 | 18,719 | 2.88 | 9,004 | 2.18 | 0.30 | 11 |
| 49 | 06-May | 345.00 | 345.50 | 334.10 | 337.30 | 341.59 | -2.58 | 1,181.38 | 20,943 | 3.23 | 11,404 | 2.77 | 0.39 | 14 |
| 50 | 05-May | 342.00 | 347.50 | 338.15 | 346.25 | 344.76 | 1.64 | 1,212.73 | 45,048 | 6.94 | 24,811 | 6.02 | 0.86 | 31 |
| 51 | 02-May | 338.25 | 345.90 | 337.50 | 340.65 | 341.67 | -0.10 | 1,193.12 | 16,574 | 2.55 | 7,006 | 1.70 | 0.24 | 9 |
| 52 | 30-Apr | 353.75 | 353.75 | 340.50 | 341.00 | 345.03 | -3.71 | 1,194.00 | 23,253 | 3.58 | 12,957 | 3.14 | 0.45 | 16 |
| 53 | 29-Apr | 351.15 | 362.75 | 351.15 | 354.15 | 356.99 | -0.58 | 1,240.40 | 9,746 | 1.50 | 4,123 | 1.00 | 0.15 | 5 |
| 54 | 28-Apr | 360.20 | 362.20 | 354.75 | 356.20 | 357.46 | -1.60 | 1,247.58 | 17,893 | 2.76 | 10,374 | 2.52 | 0.37 | 13 |
| 55 | 25-Apr | 383.00 | 386.00 | 355.00 | 362.00 | 367.02 | -3.81 | 1,267.00 | 69,491 | 10.71 | 24,599 | 5.96 | 0.90 | 31 |
| 56 | 24-Apr | 355.65 | 384.40 | 355.65 | 376.35 | 373.82 | 5.82 | 1,318.16 | 74,606 | 11.50 | 38,716 | 9.39 | 1.45 | 49 |
| 57 | 23-Apr | 358.95 | 362.00 | 344.85 | 355.65 | 352.39 | -0.24 | 1,245.66 | 29,504 | 4.55 | 13,055 | 3.17 | 0.46 | 17 |
| 58 | 22-Apr | 352.20 | 360.90 | 351.25 | 356.50 | 357.08 | 0.51 | 1,248.63 | 20,558 | 3.17 | 8,223 | 1.99 | 0.29 | 10 |
| 59 | 21-Apr | 351.00 | 357.10 | 343.75 | 354.70 | 350.86 | 2.04 | 1,242.33 | 20,514 | 3.16 | 9,402 | 2.28 | 0.33 | 12 |
| 60 | 17-Apr | 346.00 | 350.95 | 340.50 | 347.60 | 346.33 | 1.25 | 1,217.46 | 14,425 | 2.22 | 7,811 | 1.89 | 0.27 | 10 |
| 61 | 16-Apr | 346.20 | 347.15 | 340.80 | 343.30 | 344.19 | 0.31 | 1,202.40 | 17,498 | 2.70 | 7,326 | 1.78 | 0.25 | 9 |
| 62 | 15-Apr | 336.85 | 343.25 | 335.00 | 342.25 | 340.59 | 3.13 | 1,198.72 | 18,003 | 2.77 | 11,796 | 2.86 | 0.40 | 15 |
| 63 | 11-Apr | 326.35 | 335.00 | 326.35 | 331.85 | 331.21 | 2.55 | 1,162.30 | 22,353 | 3.44 | 11,602 | 2.81 | 0.38 | 15 |
| 64 | 09-Apr | 323.95 | 327.05 | 321.55 | 323.60 | 324.36 | -1.37 | 1,133.40 | 18,813 | 2.90 | 9,312 | 2.26 | 0.30 | 12 |
| 65 | 08-Apr | 320.50 | 329.95 | 320.50 | 328.10 | 327.19 | 2.39 | 1,149.16 | 20,968 | 3.23 | 10,719 | 2.60 | 0.35 | 14 |
| 66 | 07-Apr | 320.00 | 326.95 | 310.00 | 320.45 | 321.12 | -4.84 | 1,122.37 | 34,530 | 5.32 | 15,758 | 3.82 | 0.51 | 20 |
| 67 | 04-Apr | 347.35 | 348.45 | 335.55 | 336.75 | 338.63 | -2.88 | 1,179.46 | 20,049 | 3.09 | 12,205 | 2.96 | 0.41 | 15 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY