| Macro-sector: TBU | Band: 5 | High52 Price: 163.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 95.0 | Barrier: -; Drift%: - |
| Basic Industry: TBU | Total Equity: 22,599,626 | Low52 Date: 18-Mar-2025 | SHP: 68.98 / 3.08 / 8.35 / 19.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 128.85 / 95.0 | Month: 150.0 / 119.25 | Week: 134.5 / 126.65 | Day: 138.05 / 130.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 138.05 | 138.05 | 130.10 | 135.80 | 133.51 | -0.11 | 306.90 | 66,000 | 65.93 | 32,000 | 31.97 | 0.43 | 72 |
| 2 | 26-Aug | 130.00 | 140.10 | 128.00 | 135.95 | 136.36 | 5.47 | 307.24 | 164,000 | 163.84 | 74,000 | 73.93 | 1.01 | 167 |
| 3 | 25-Aug | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 0.08 | 291.31 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 4 | 22-Aug | 131.00 | 131.00 | 128.00 | 128.80 | 129.68 | -3.16 | 291.08 | 9,000 | 8.99 | 9,000 | 8.99 | 0.12 | 20 |
| 5 | 21-Aug | 130.00 | 133.00 | 130.00 | 133.00 | 130.80 | 4.07 | 300.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 7 |
| 6 | 20-Aug | 129.00 | 130.20 | 127.80 | 127.80 | 129.20 | -1.31 | 288.82 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 11 |
| 7 | 19-Aug | 129.50 | 131.50 | 129.50 | 129.50 | 130.10 | -0.35 | 292.67 | 4,000 | 4.00 | 3,000 | 3.00 | 0.04 | 7 |
| 8 | 18-Aug | 128.60 | 130.40 | 127.05 | 129.95 | 128.62 | 0.15 | 293.68 | 13,000 | 12.99 | 7,000 | 6.99 | 0.09 | 16 |
| 9 | 14-Aug | 128.10 | 129.95 | 128.10 | 129.75 | 128.80 | -0.80 | 293.23 | 10,000 | 9.99 | 8,000 | 7.99 | 0.10 | 18 |
| 10 | 13-Aug | 127.10 | 130.80 | 127.10 | 130.80 | 129.30 | 1.40 | 295.60 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 7 |
| 11 | 12-Aug | 131.55 | 131.55 | 129.00 | 129.00 | 129.93 | -1.53 | 291.00 | 6,000 | 5.99 | 5,000 | 5.00 | 0.06 | 11 |
| 12 | 11-Aug | 130.00 | 134.50 | 126.65 | 131.00 | 131.05 | -0.15 | 296.00 | 20,000 | 19.98 | 17,000 | 16.98 | 0.22 | 38 |
| 13 | 08-Aug | 131.90 | 131.90 | 126.55 | 131.20 | 130.08 | 1.63 | 296.51 | 13,000 | 12.99 | 11,000 | 10.99 | 0.14 | 25 |
| 14 | 07-Aug | 134.00 | 135.90 | 123.00 | 129.10 | 128.79 | -4.19 | 291.76 | 59,000 | 58.94 | 38,000 | 37.96 | 0.49 | 86 |
| 15 | 06-Aug | 137.00 | 137.00 | 134.50 | 134.75 | 135.94 | -1.64 | 304.53 | 26,000 | 25.97 | 26,000 | 25.97 | 0.35 | 59 |
| 16 | 05-Aug | 136.50 | 138.00 | 134.00 | 137.00 | 136.56 | 0.70 | 309.00 | 40,000 | 39.96 | 38,000 | 37.96 | 0.52 | 86 |
| 17 | 04-Aug | 137.85 | 141.50 | 135.00 | 136.05 | 138.30 | -1.31 | 307.47 | 28,000 | 27.97 | 22,000 | 21.98 | 0.30 | 50 |
| 18 | 01-Aug | 138.00 | 139.00 | 135.00 | 137.85 | 137.57 | 0.04 | 311.54 | 22,000 | 21.98 | 20,000 | 19.98 | 0.28 | 45 |
| 19 | 31-Jul | 140.75 | 140.75 | 137.50 | 137.80 | 138.39 | -0.79 | 311.42 | 9,000 | 8.99 | 7,000 | 6.99 | 0.10 | 16 |
| 20 | 30-Jul | 138.40 | 142.50 | 138.00 | 138.90 | 139.96 | 0.36 | 313.91 | 27,000 | 26.97 | 20,000 | 19.98 | 0.28 | 45 |
| 21 | 29-Jul | 140.00 | 140.00 | 137.70 | 138.40 | 139.34 | -0.54 | 312.78 | 25,000 | 24.98 | 24,000 | 23.98 | 0.33 | 54 |
| 22 | 28-Jul | 141.00 | 143.50 | 138.50 | 139.15 | 140.59 | 1.05 | 314.47 | 30,000 | 29.97 | 25,000 | 24.98 | 0.35 | 56 |
| 23 | 25-Jul | 142.00 | 142.50 | 137.00 | 137.70 | 139.50 | -2.34 | 311.20 | 17,000 | 16.98 | 14,000 | 13.99 | 0.20 | 32 |
| 24 | 24-Jul | 147.45 | 148.00 | 140.25 | 141.00 | 143.41 | -4.05 | 318.00 | 31,000 | 30.97 | 21,000 | 20.98 | 0.30 | 47 |
| 25 | 23-Jul | 145.00 | 149.00 | 144.20 | 146.95 | 146.80 | -0.27 | 332.10 | 32,000 | 31.97 | 22,000 | 21.98 | 0.32 | 50 |
| 26 | 22-Jul | 136.00 | 150.00 | 136.00 | 147.35 | 145.86 | 8.75 | 333.01 | 286,000 | 285.71 | 200,000 | 199.80 | 2.92 | 452 |
| 27 | 21-Jul | 140.15 | 141.70 | 135.00 | 135.50 | 137.11 | -2.94 | 306.22 | 43,000 | 42.96 | 35,000 | 34.97 | 0.48 | 79 |
| 28 | 18-Jul | 131.50 | 143.95 | 131.50 | 139.60 | 138.80 | 7.18 | 315.49 | 99,000 | 98.90 | 75,000 | 74.93 | 1.04 | 169 |
| 29 | 17-Jul | 133.90 | 133.90 | 129.60 | 130.25 | 130.54 | 0.66 | 294.36 | 17,000 | 16.98 | 14,000 | 13.99 | 0.18 | 32 |
| 30 | 16-Jul | 136.10 | 137.15 | 127.65 | 129.40 | 130.97 | -6.47 | 292.44 | 123,000 | 122.88 | 71,000 | 70.93 | 0.93 | 160 |
| 31 | 15-Jul | 139.00 | 141.40 | 136.25 | 138.35 | 138.76 | -0.40 | 312.67 | 27,000 | 26.97 | 20,000 | 19.98 | 0.28 | 45 |
| 32 | 14-Jul | 138.00 | 140.95 | 134.30 | 138.90 | 138.18 | 1.94 | 313.91 | 135,000 | 134.87 | 98,000 | 97.90 | 1.35 | 221 |
| 33 | 11-Jul | 129.95 | 142.00 | 129.95 | 136.25 | 133.17 | 5.01 | 307.92 | 183,000 | 182.82 | 153,000 | 152.85 | 2.04 | 346 |
| 34 | 10-Jul | 124.00 | 130.00 | 124.00 | 129.75 | 127.65 | 6.53 | 293.23 | 37,000 | 36.96 | 33,000 | 32.97 | 0.42 | 75 |
| 35 | 09-Jul | 128.00 | 128.00 | 120.30 | 121.80 | 122.75 | -4.58 | 275.26 | 65,000 | 64.94 | 43,000 | 42.96 | 0.53 | 97 |
| 36 | 08-Jul | 125.00 | 127.70 | 124.90 | 127.65 | 126.62 | 2.20 | 288.48 | 14,000 | 13.99 | 11,000 | 10.99 | 0.14 | 25 |
| 37 | 07-Jul | 128.00 | 128.00 | 124.00 | 124.90 | 125.37 | -2.42 | 282.27 | 17,000 | 16.98 | 9,000 | 8.99 | 0.11 | 20 |
| 38 | 04-Jul | 125.00 | 131.00 | 124.20 | 128.00 | 128.15 | 2.98 | 289.00 | 79,000 | 78.92 | 52,000 | 51.95 | 0.67 | 117 |
| 39 | 03-Jul | 121.30 | 127.00 | 119.25 | 124.30 | 122.03 | 2.73 | 280.91 | 74,000 | 73.93 | 60,000 | 59.94 | 0.73 | 136 |
| 40 | 02-Jul | 122.25 | 122.25 | 120.35 | 121.00 | 121.22 | -1.83 | 273.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.11 | 20 |
| 41 | 01-Jul | 122.85 | 125.00 | 122.00 | 123.25 | 123.62 | 0.78 | 278.54 | 33,000 | 32.97 | 26,000 | 25.97 | 0.32 | 59 |
| 42 | 30-Jun | 125.00 | 125.00 | 121.70 | 122.30 | 123.60 | -2.32 | 276.39 | 43,000 | 42.96 | 33,000 | 32.97 | 0.41 | 75 |
| 43 | 27-Jun | 126.50 | 126.50 | 125.00 | 125.20 | 125.47 | -1.03 | 282.95 | 13,000 | 12.99 | 12,000 | 11.99 | 0.15 | 27 |
| 44 | 26-Jun | 128.10 | 128.10 | 125.00 | 126.50 | 125.80 | -1.17 | 285.89 | 18,000 | 17.98 | 15,000 | 14.99 | 0.19 | 34 |
| 45 | 25-Jun | 130.00 | 130.00 | 125.30 | 128.00 | 127.53 | 1.31 | 289.00 | 17,000 | 16.98 | 9,000 | 8.99 | 0.11 | 20 |
| 46 | 24-Jun | 128.00 | 128.00 | 124.60 | 126.35 | 126.74 | 1.49 | 285.55 | 15,000 | 14.99 | 9,000 | 8.99 | 0.11 | 20 |
| 47 | 23-Jun | 124.00 | 129.00 | 121.00 | 124.50 | 123.46 | 1.10 | 281.37 | 45,000 | 44.96 | 31,000 | 30.97 | 0.38 | 70 |
| 48 | 20-Jun | 124.70 | 125.60 | 122.00 | 123.15 | 124.24 | -1.40 | 278.31 | 26,000 | 25.97 | 16,000 | 15.98 | 0.20 | 36 |
| 49 | 19-Jun | 124.30 | 125.00 | 122.50 | 124.90 | 123.78 | 0.36 | 282.27 | 21,000 | 20.98 | 16,000 | 15.98 | 0.20 | 36 |
| 50 | 18-Jun | 126.00 | 128.50 | 124.00 | 124.45 | 126.20 | -1.27 | 281.25 | 36,000 | 35.96 | 29,000 | 28.97 | 0.37 | 66 |
| 51 | 17-Jun | 126.90 | 130.80 | 123.90 | 126.05 | 125.96 | 3.15 | 284.87 | 78,000 | 77.92 | 46,000 | 45.95 | 0.58 | 104 |
| 52 | 16-Jun | 131.20 | 131.20 | 119.90 | 122.20 | 123.29 | -5.75 | 276.17 | 143,000 | 142.86 | 102,000 | 101.90 | 1.26 | 230 |
| 53 | 13-Jun | 130.00 | 131.65 | 128.50 | 129.65 | 129.46 | -2.63 | 293.00 | 25,000 | 24.98 | 14,000 | 13.99 | 0.18 | 32 |
| 54 | 12-Jun | 134.40 | 135.00 | 133.00 | 133.15 | 134.08 | 1.02 | 300.91 | 19,000 | 18.98 | 16,000 | 15.98 | 0.21 | 36 |
| 55 | 11-Jun | 132.00 | 134.95 | 127.10 | 131.80 | 130.46 | 0.65 | 297.86 | 42,000 | 41.96 | 26,000 | 25.97 | 0.34 | 59 |
| 56 | 10-Jun | 130.50 | 133.90 | 129.60 | 130.95 | 131.12 | 0.31 | 295.94 | 23,000 | 22.98 | 19,000 | 18.98 | 0.25 | 43 |
| 57 | 09-Jun | 137.00 | 137.00 | 129.50 | 130.55 | 131.09 | -4.95 | 295.04 | 105,000 | 104.90 | 72,000 | 71.93 | 0.94 | 163 |
| 58 | 06-Jun | 134.00 | 140.50 | 134.00 | 137.35 | 137.87 | 2.42 | 310.41 | 35,000 | 34.97 | 30,000 | 29.97 | 0.41 | 68 |
| 59 | 05-Jun | 130.15 | 136.00 | 130.15 | 134.10 | 133.25 | 0.49 | 303.06 | 26,000 | 25.97 | 14,000 | 13.99 | 0.19 | 32 |
| 60 | 04-Jun | 134.35 | 134.35 | 130.55 | 133.45 | 132.40 | -0.67 | 301.59 | 29,000 | 28.97 | 19,000 | 18.98 | 0.25 | 43 |
| 61 | 03-Jun | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -0.22 | 303.63 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 7 |
| 62 | 02-Jun | 137.95 | 137.95 | 134.05 | 134.65 | 135.81 | -1.07 | 304.30 | 13,000 | 12.99 | 9,000 | 8.99 | 0.12 | 20 |
| 63 | 30-May | 134.40 | 137.40 | 133.05 | 136.10 | 135.44 | 1.26 | 307.58 | 10,000 | 9.99 | 8,000 | 7.99 | 0.11 | 18 |
| 64 | 29-May | 137.80 | 138.60 | 133.10 | 134.40 | 135.34 | -4.00 | 303.74 | 32,000 | 31.97 | 24,000 | 23.98 | 0.32 | 54 |
| 65 | 28-May | 137.00 | 142.10 | 136.00 | 140.00 | 137.75 | 3.36 | 316.00 | 83,000 | 82.92 | 78,000 | 77.92 | 1.07 | 176 |
| 66 | 27-May | 136.00 | 138.00 | 135.00 | 135.45 | 136.12 | -0.81 | 306.11 | 50,000 | 49.95 | 45,000 | 44.96 | 0.61 | 102 |
| 67 | 26-May | 140.90 | 140.90 | 135.05 | 136.55 | 137.40 | -3.09 | 308.60 | 33,000 | 32.97 | 22,000 | 21.98 | 0.30 | 50 |
Similar Stocks: READYMIX NATCAPSUQ ELGNZ JUBLCPL VIKRAMSOLR SHREEJISPG GEMAROMA PATELRMART MEIL