| Macro-sector: Diversified | Band: 20 | High52 Price: 398.85 | Mkt_Cap Category: Others |
| Sector: Diversified | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: Diversified | Face Value: 10; VWAP21: | Low52 Price: 186.99 | Barrier: 205.74; Drift%: 7.62 |
| Basic Industry: Diversified | Total Equity: 35,024,754 | Low52 Date: 30-Mar-2026 | SHP: 75.0 / 0.63 / 1.73 / 22.64 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 402.0 / 293.1 | Month: 300.25 / 270.0 | Week: 257.9 / 244.0 | Day: 224.9 / 212.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 212.18 | 224.90 | 212.00 | 222.70 | 220.25 | 5.49 | 780.00 | 20,519 | 4.77 | 11,917 | 4.51 | 0.26 | 15 |
| 2 | 06-Apr | 204.60 | 218.87 | 204.60 | 211.12 | 211.04 | -0.71 | 739.44 | 9,635 | 2.24 | 4,237 | 1.60 | 0.09 | 5 |
| 3 | 02-Apr | 200.05 | 215.00 | 196.86 | 212.62 | 207.81 | 4.75 | 744.70 | 19,857 | 4.61 | 12,291 | 4.65 | 0.26 | 16 |
| 4 | 01-Apr | 190.00 | 205.74 | 190.00 | 202.98 | 200.19 | 8.32 | 710.93 | 36,094 | 8.38 | 23,225 | 8.78 | 0.46 | 29 |
| 5 | 30-Mar | 192.64 | 197.00 | 186.99 | 187.39 | 193.59 | -3.46 | 656.33 | 49,153 | 11.42 | 40,631 | 15.37 | 0.79 | 51 |
| 6 | 27-Mar | 203.83 | 203.83 | 192.00 | 194.11 | 196.15 | -4.30 | 679.87 | 87,883 | 20.41 | 68,507 | 25.91 | 1.34 | 86 |
| 7 | 25-Mar | 204.20 | 211.79 | 202.20 | 202.84 | 206.34 | -0.17 | 710.44 | 56,273 | 13.07 | 36,947 | 13.97 | 0.76 | 47 |
| 8 | 24-Mar | 204.10 | 211.85 | 200.00 | 203.19 | 204.08 | 0.07 | 711.67 | 39,817 | 9.25 | 26,366 | 9.97 | 0.54 | 33 |
| 9 | 23-Mar | 207.20 | 209.60 | 202.20 | 203.04 | 203.55 | -3.18 | 711.14 | 52,469 | 12.19 | 46,611 | 17.63 | 0.95 | 59 |
| 10 | 20-Mar | 212.84 | 219.00 | 204.90 | 209.71 | 214.83 | 0.82 | 734.50 | 31,362 | 7.28 | 17,612 | 6.66 | 0.38 | 22 |
| 11 | 19-Mar | 215.00 | 216.78 | 207.00 | 208.01 | 211.08 | -4.96 | 728.55 | 21,439 | 4.98 | 15,477 | 5.85 | 0.33 | 20 |
| 12 | 18-Mar | 208.70 | 224.02 | 208.04 | 218.87 | 217.52 | 5.40 | 766.59 | 27,839 | 6.47 | 19,868 | 7.51 | 0.43 | 25 |
| 13 | 17-Mar | 207.00 | 208.58 | 204.18 | 207.66 | 207.35 | -0.45 | 727.32 | 10,635 | 2.47 | 5,709 | 2.16 | 0.12 | 7 |
| 14 | 16-Mar | 217.45 | 217.78 | 206.00 | 208.59 | 210.86 | -4.38 | 730.58 | 18,882 | 4.39 | 13,012 | 4.92 | 0.27 | 16 |
| 15 | 13-Mar | 227.10 | 228.28 | 215.01 | 218.15 | 219.95 | -3.41 | 764.07 | 18,751 | 4.35 | 13,692 | 5.18 | 0.30 | 17 |
| 16 | 12-Mar | 219.00 | 229.00 | 216.07 | 225.84 | 223.79 | 3.24 | 791.00 | 19,729 | 4.58 | 10,062 | 3.81 | 0.23 | 13 |
| 17 | 11-Mar | 214.95 | 224.58 | 214.95 | 218.75 | 220.46 | 2.12 | 766.17 | 21,861 | 5.08 | 13,931 | 5.27 | 0.31 | 18 |
| 18 | 10-Mar | 209.00 | 215.00 | 209.00 | 214.20 | 213.61 | 1.50 | 750.23 | 15,938 | 3.70 | 9,385 | 3.55 | 0.20 | 12 |
| 19 | 09-Mar | 219.50 | 219.50 | 207.17 | 211.03 | 212.48 | -5.05 | 739.13 | 33,162 | 7.70 | 13,642 | 5.16 | 0.29 | 17 |
| 20 | 06-Mar | 226.95 | 227.43 | 220.95 | 222.25 | 223.55 | -1.91 | 778.43 | 29,358 | 6.82 | 12,436 | 4.70 | 0.28 | 16 |
| 21 | 05-Mar | 226.45 | 228.45 | 220.32 | 226.58 | 224.39 | 0.06 | 793.59 | 26,198 | 6.08 | 12,515 | 4.73 | 0.28 | 16 |
| 22 | 04-Mar | 232.00 | 232.00 | 224.50 | 226.45 | 226.40 | -3.05 | 793.14 | 16,854 | 3.91 | 10,573 | 4.00 | 0.24 | 13 |
| 23 | 02-Mar | 226.00 | 241.23 | 226.00 | 233.58 | 234.84 | -5.11 | 818.11 | 19,531 | 4.54 | 11,922 | 4.51 | 0.28 | 15 |
| 24 | 27-Feb | 247.95 | 250.95 | 244.00 | 246.15 | 247.79 | -2.21 | 862.13 | 10,274 | 2.39 | 6,327 | 2.39 | 0.16 | 8 |
| 25 | 26-Feb | 253.80 | 254.45 | 249.80 | 251.70 | 251.45 | -0.59 | 881.57 | 28,593 | 6.64 | 15,726 | 5.95 | 0.40 | 20 |
| 26 | 25-Feb | 256.75 | 257.20 | 249.05 | 253.20 | 253.08 | -0.51 | 886.83 | 31,832 | 7.39 | 19,892 | 7.52 | 0.50 | 25 |
| 27 | 24-Feb | 254.40 | 257.90 | 253.25 | 254.50 | 254.96 | 0.63 | 891.38 | 18,359 | 4.26 | 12,903 | 4.88 | 0.33 | 16 |
| 28 | 23-Feb | 250.00 | 255.80 | 248.20 | 252.90 | 252.29 | 2.12 | 885.78 | 20,982 | 4.87 | 11,856 | 4.48 | 0.30 | 15 |
| 29 | 20-Feb | 246.15 | 252.95 | 244.05 | 247.65 | 247.56 | 1.10 | 867.39 | 10,851 | 2.52 | 5,207 | 1.97 | 0.13 | 7 |
| 30 | 19-Feb | 247.25 | 250.20 | 242.25 | 244.95 | 246.16 | -1.41 | 857.93 | 9,519 | 2.21 | 6,560 | 2.48 | 0.16 | 8 |
| 31 | 18-Feb | 249.00 | 254.00 | 244.10 | 248.45 | 246.28 | -0.54 | 870.19 | 30,167 | 7.01 | 23,079 | 8.73 | 0.57 | 29 |
| 32 | 17-Feb | 249.60 | 253.90 | 246.35 | 249.80 | 249.80 | 0.10 | 874.92 | 12,260 | 2.85 | 8,273 | 3.13 | 0.21 | 10 |
| 33 | 16-Feb | 253.25 | 255.75 | 246.85 | 249.55 | 251.37 | -2.12 | 874.04 | 11,822 | 2.75 | 9,273 | 3.51 | 0.23 | 12 |
| 34 | 13-Feb | 253.50 | 257.00 | 253.50 | 254.95 | 254.59 | -1.11 | 892.96 | 7,969 | 1.85 | 5,434 | 2.06 | 0.14 | 7 |
| 35 | 12-Feb | 260.55 | 260.55 | 254.25 | 257.80 | 257.21 | -2.55 | 902.94 | 12,050 | 2.80 | 6,490 | 2.45 | 0.17 | 8 |
| 36 | 11-Feb | 268.95 | 269.90 | 255.00 | 264.55 | 266.87 | -1.14 | 926.58 | 15,759 | 3.66 | 9,599 | 3.63 | 0.26 | 12 |
| 37 | 10-Feb | 265.00 | 272.65 | 262.25 | 267.60 | 267.71 | 1.36 | 937.26 | 15,037 | 3.49 | 9,258 | 3.50 | 0.25 | 12 |
| 38 | 09-Feb | 256.95 | 267.00 | 256.95 | 264.00 | 263.21 | 2.90 | 924.00 | 20,249 | 4.70 | 13,389 | 5.06 | 0.35 | 17 |
| 39 | 06-Feb | 255.20 | 258.45 | 255.20 | 256.55 | 256.67 | -0.27 | 898.56 | 9,687 | 2.25 | 7,786 | 2.94 | 0.20 | 10 |
| 40 | 05-Feb | 259.90 | 262.15 | 255.60 | 257.25 | 258.49 | -1.02 | 901.01 | 4,657 | 1.08 | 3,123 | 1.18 | 0.08 | 4 |
| 41 | 04-Feb | 262.80 | 271.95 | 257.25 | 259.90 | 262.46 | -1.12 | 910.29 | 30,847 | 7.16 | 15,900 | 6.01 | 0.42 | 20 |
| 42 | 03-Feb | 256.00 | 264.90 | 256.00 | 262.85 | 261.70 | 4.08 | 920.63 | 12,132 | 2.82 | 8,277 | 3.13 | 0.22 | 10 |
| 43 | 02-Feb | 255.00 | 256.50 | 250.00 | 252.55 | 252.75 | -0.96 | 884.55 | 6,929 | 1.61 | 3,946 | 1.49 | 0.10 | 5 |
| 44 | 01-Feb | 252.30 | 260.00 | 252.30 | 255.00 | 256.13 | -1.09 | 893.00 | 5,092 | 1.18 | 3,069 | 1.16 | 0.08 | 4 |
| 45 | 30-Jan | 250.00 | 260.00 | 250.00 | 257.80 | 256.28 | 1.56 | 902.94 | 8,998 | 2.09 | 6,189 | 2.34 | 0.16 | 8 |
| 46 | 29-Jan | 258.40 | 264.60 | 250.65 | 253.85 | 255.92 | -2.35 | 889.10 | 15,841 | 3.68 | 8,902 | 3.37 | 0.23 | 11 |
| 47 | 28-Jan | 252.25 | 264.00 | 252.25 | 259.95 | 257.57 | 1.96 | 910.47 | 9,565 | 2.22 | 6,153 | 2.33 | 0.16 | 8 |
| 48 | 27-Jan | 255.10 | 259.55 | 253.80 | 254.95 | 256.12 | -1.45 | 892.96 | 4,761 | 1.11 | 2,995 | 1.13 | 0.08 | 4 |
| 49 | 23-Jan | 258.20 | 265.95 | 255.05 | 258.70 | 259.99 | -1.18 | 906.09 | 9,221 | 2.14 | 4,488 | 1.70 | 0.12 | 6 |
| 50 | 22-Jan | 260.95 | 264.10 | 257.25 | 261.80 | 260.49 | 2.67 | 916.95 | 4,305 | 1.00 | 2,849 | 1.08 | 0.07 | 4 |
| 51 | 21-Jan | 256.10 | 260.95 | 250.10 | 255.00 | 257.20 | -3.02 | 893.00 | 10,557 | 2.45 | 6,796 | 2.57 | 0.17 | 9 |
| 52 | 20-Jan | 264.70 | 272.65 | 259.15 | 262.95 | 266.17 | -2.14 | 920.98 | 11,373 | 2.64 | 6,875 | 2.60 | 0.18 | 9 |
| 53 | 19-Jan | 274.40 | 274.45 | 265.50 | 268.70 | 269.47 | -1.79 | 941.12 | 5,129 | 1.19 | 3,142 | 1.19 | 0.08 | 4 |
| 54 | 16-Jan | 274.35 | 278.80 | 271.50 | 273.60 | 274.41 | 0.55 | 958.28 | 6,650 | 1.54 | 4,771 | 1.80 | 0.13 | 6 |
| 55 | 14-Jan | 268.30 | 274.70 | 267.55 | 272.10 | 272.23 | 0.48 | 953.02 | 4,959 | 1.15 | 3,264 | 1.23 | 0.09 | 4 |
| 56 | 13-Jan | 273.00 | 276.80 | 267.00 | 270.80 | 271.55 | -1.55 | 948.47 | 9,019 | 2.09 | 4,974 | 1.88 | 0.14 | 6 |
| 57 | 12-Jan | 271.25 | 278.80 | 259.85 | 275.05 | 268.25 | 0.49 | 963.36 | 34,792 | 8.08 | 18,829 | 7.12 | 0.51 | 24 |
| 58 | 09-Jan | 277.40 | 280.70 | 270.30 | 273.70 | 276.48 | -1.33 | 958.63 | 7,500 | 1.74 | 5,585 | 2.11 | 0.15 | 7 |
| 59 | 08-Jan | 279.30 | 282.75 | 276.00 | 277.40 | 279.32 | -1.96 | 971.59 | 6,432 | 1.49 | 4,197 | 1.59 | 0.12 | 5 |
| 60 | 07-Jan | 279.00 | 284.55 | 279.00 | 282.95 | 282.29 | 0.52 | 991.03 | 6,597 | 1.53 | 3,665 | 1.39 | 0.10 | 5 |
| 61 | 06-Jan | 280.00 | 283.00 | 280.00 | 281.50 | 281.41 | 0.48 | 985.95 | 5,551 | 1.29 | 2,940 | 1.11 | 0.08 | 4 |
| 62 | 05-Jan | 280.25 | 284.45 | 279.70 | 280.15 | 281.00 | -1.15 | 981.22 | 26,033 | 6.05 | 23,146 | 8.75 | 0.00 | 29 |
| 63 | 02-Jan | 278.30 | 286.95 | 278.30 | 283.40 | 283.23 | 1.83 | 992.60 | 14,041 | 3.26 | 7,507 | 2.84 | 0.21 | 9 |
| 64 | 01-Jan | 285.95 | 285.95 | 273.65 | 278.30 | 279.47 | -2.30 | 974.74 | 22,002 | 5.11 | 16,251 | 6.15 | 0.45 | 21 |
| 65 | 31-Dec | 284.45 | 286.95 | 279.80 | 284.85 | 284.16 | 0.14 | 997.68 | 4,365 | 1.01 | 2,643 | 1.00 | 0.08 | 3 |
| 66 | 30-Dec | 281.95 | 286.30 | 275.95 | 284.45 | 282.41 | 0.89 | 996.28 | 10,256 | 2.38 | 6,676 | 2.52 | 0.19 | 8 |
| 67 | 29-Dec | 284.00 | 285.85 | 280.05 | 281.95 | 282.78 | -2.22 | 987.52 | 6,462 | 1.50 | 4,116 | 1.56 | 0.12 | 5 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY