| Macro-sector: Diversified | Band: 20 | High52 Price: 1,390.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Diversified | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Diversified | Face Value: 1; VWAP21: 1,082.59 | Low52 Price: 766.0 | Barrier: 1,133.5; Drift%: -6.16 |
| Basic Industry: Diversified | Total Equity: 336,803,137 | Low52 Date: 17-Feb-2025 | SHP: 71.3 / 5.12 / 2.77 / 20.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 11 | ||||
| High/Low Price | Quarter: 1,265.0 / 766.0 | Month: 1,269.8 / 1,160.0 | Week: 1,127.5 / 1,067.5 | Day: 1,073.5 / 1,036.6 | Sis67: 13 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,060.00 | 1,073.50 | 1,036.60 | 1,067.70 | 1,054.56 | -0.22 | 35,960.47 | 242,323 | 10.27 | 107,579 | 11.11 | 11.34 | 15 |
| 2 | 11-Nov | 1,067.50 | 1,085.00 | 1,051.40 | 1,070.10 | 1,066.37 | 0.89 | 36,041.30 | 61,201 | 2.59 | 28,612 | 2.95 | 3.05 | 4 |
| 3 | 10-Nov | 1,075.50 | 1,080.20 | 1,048.50 | 1,060.70 | 1,060.65 | -1.34 | 35,724.71 | 49,312 | 2.09 | 25,539 | 2.64 | 2.71 | 4 |
| 4 | 07-Nov | 1,081.00 | 1,083.00 | 1,055.50 | 1,075.10 | 1,067.57 | -0.99 | 36,209.71 | 95,211 | 4.04 | 46,276 | 4.78 | 4.94 | 7 |
| 5 | 06-Nov | 1,111.80 | 1,111.80 | 1,080.20 | 1,085.80 | 1,091.20 | -1.98 | 36,570.08 | 51,453 | 2.18 | 27,700 | 2.86 | 3.02 | 4 |
| 6 | 04-Nov | 1,128.40 | 1,131.30 | 1,103.00 | 1,107.70 | 1,111.64 | -1.83 | 37,307.68 | 46,485 | 1.97 | 23,536 | 2.43 | 2.62 | 3 |
| 7 | 03-Nov | 1,104.90 | 1,133.50 | 1,099.60 | 1,128.40 | 1,120.86 | 2.13 | 38,004.87 | 78,639 | 3.33 | 37,240 | 3.84 | 4.17 | 5 |
| 8 | 31-Oct | 1,100.00 | 1,127.50 | 1,094.40 | 1,104.90 | 1,113.64 | 0.74 | 37,213.38 | 103,244 | 4.38 | 38,385 | 3.96 | 4.27 | 5 |
| 9 | 30-Oct | 1,103.20 | 1,103.20 | 1,078.00 | 1,096.80 | 1,089.99 | 0.15 | 36,940.57 | 323,117 | 13.69 | 259,955 | 26.84 | 28.33 | 37 |
| 10 | 29-Oct | 1,090.50 | 1,099.50 | 1,076.50 | 1,095.20 | 1,089.30 | 0.49 | 36,886.68 | 178,709 | 7.57 | 125,938 | 13.00 | 13.72 | 18 |
| 11 | 28-Oct | 1,094.80 | 1,099.40 | 1,067.50 | 1,089.90 | 1,081.57 | -0.45 | 36,708.17 | 316,041 | 13.39 | 228,898 | 23.63 | 24.76 | 33 |
| 12 | 27-Oct | 1,087.90 | 1,100.50 | 1,077.00 | 1,094.80 | 1,088.80 | 0.75 | 36,873.21 | 93,512 | 3.96 | 50,838 | 5.25 | 5.54 | 7 |
| 13 | 24-Oct | 1,100.00 | 1,100.00 | 1,071.20 | 1,086.70 | 1,083.10 | -0.79 | 36,600.40 | 120,571 | 5.11 | 47,402 | 4.89 | 5.13 | 7 |
| 14 | 23-Oct | 1,106.50 | 1,109.50 | 1,085.90 | 1,095.30 | 1,095.68 | -1.01 | 36,890.05 | 93,897 | 3.98 | 52,013 | 5.37 | 5.70 | 7 |
| 15 | 21-Oct | 1,085.00 | 1,116.00 | 1,085.00 | 1,106.50 | 1,100.32 | 0.54 | 37,267.27 | 26,402 | 1.12 | 11,958 | 1.23 | 1.32 | 2 |
| 16 | 20-Oct | 1,081.90 | 1,104.30 | 1,077.00 | 1,100.60 | 1,093.75 | 1.73 | 37,068.55 | 139,103 | 5.90 | 81,978 | 8.46 | 8.97 | 12 |
| 17 | 17-Oct | 1,089.00 | 1,089.50 | 1,055.00 | 1,081.90 | 1,076.23 | -0.06 | 36,438.73 | 154,767 | 6.56 | 95,388 | 9.85 | 10.27 | 14 |
| 18 | 16-Oct | 1,078.00 | 1,095.90 | 1,063.50 | 1,082.50 | 1,077.48 | 1.11 | 36,458.94 | 131,973 | 5.59 | 76,478 | 7.89 | 8.24 | 11 |
| 19 | 15-Oct | 1,065.00 | 1,077.50 | 1,050.10 | 1,070.60 | 1,065.27 | 0.72 | 36,058.14 | 132,798 | 5.63 | 59,176 | 6.11 | 6.30 | 8 |
| 20 | 14-Oct | 1,054.50 | 1,071.10 | 1,032.50 | 1,062.90 | 1,052.23 | 1.37 | 35,798.81 | 245,771 | 10.42 | 120,996 | 12.49 | 12.73 | 17 |
| 21 | 13-Oct | 1,070.00 | 1,073.40 | 1,045.00 | 1,048.50 | 1,054.10 | -2.82 | 35,313.81 | 80,988 | 3.43 | 44,856 | 4.63 | 4.73 | 6 |
| 22 | 10-Oct | 1,074.50 | 1,089.00 | 1,057.00 | 1,078.90 | 1,071.64 | 1.21 | 36,337.69 | 100,610 | 4.26 | 50,721 | 5.24 | 5.44 | 7 |
| 23 | 09-Oct | 1,075.60 | 1,085.00 | 1,055.30 | 1,066.00 | 1,065.80 | -0.55 | 35,903.00 | 91,430 | 3.87 | 44,679 | 4.61 | 4.76 | 6 |
| 24 | 08-Oct | 1,109.80 | 1,124.10 | 1,066.10 | 1,071.90 | 1,089.71 | -3.08 | 36,101.93 | 177,861 | 7.54 | 77,615 | 8.01 | 8.46 | 11 |
| 25 | 07-Oct | 1,134.00 | 1,141.00 | 1,102.30 | 1,106.00 | 1,117.12 | -1.81 | 37,250.00 | 121,564 | 5.15 | 67,743 | 6.99 | 7.57 | 10 |
| 26 | 06-Oct | 1,162.90 | 1,163.10 | 1,121.00 | 1,126.40 | 1,134.05 | -3.01 | 37,937.51 | 119,686 | 5.07 | 63,382 | 6.54 | 7.19 | 9 |
| 27 | 03-Oct | 1,196.50 | 1,199.00 | 1,157.00 | 1,161.30 | 1,170.97 | -2.30 | 39,112.95 | 108,311 | 4.59 | 54,867 | 5.66 | 6.42 | 8 |
| 28 | 01-Oct | 1,195.00 | 1,216.10 | 1,169.20 | 1,188.60 | 1,192.30 | -1.09 | 40,032.42 | 148,028 | 6.27 | 63,481 | 6.55 | 7.57 | 9 |
| 29 | 30-Sep | 1,197.40 | 1,210.00 | 1,184.60 | 1,201.70 | 1,197.63 | 0.56 | 40,473.63 | 72,283 | 3.06 | 39,953 | 4.12 | 4.78 | 6 |
| 30 | 29-Sep | 1,192.00 | 1,202.30 | 1,184.60 | 1,195.00 | 1,195.19 | 0.00 | 40,247.00 | 55,466 | 2.35 | 38,974 | 4.02 | 4.66 | 6 |
| 31 | 26-Sep | 1,205.00 | 1,212.40 | 1,188.00 | 1,195.00 | 1,196.88 | -1.44 | 40,247.00 | 113,550 | 4.81 | 76,058 | 7.85 | 9.10 | 11 |
| 32 | 25-Sep | 1,184.00 | 1,242.00 | 1,184.00 | 1,212.50 | 1,211.40 | 1.81 | 40,837.38 | 588,971 | 24.96 | 334,550 | 34.54 | 40.53 | 48 |
| 33 | 24-Sep | 1,172.00 | 1,197.80 | 1,172.00 | 1,191.00 | 1,189.36 | 0.92 | 40,113.00 | 100,179 | 4.25 | 59,635 | 6.16 | 7.09 | 9 |
| 34 | 23-Sep | 1,175.20 | 1,185.30 | 1,171.80 | 1,180.20 | 1,177.98 | 0.20 | 39,749.51 | 77,110 | 3.27 | 45,049 | 4.65 | 5.31 | 6 |
| 35 | 22-Sep | 1,182.60 | 1,193.00 | 1,170.00 | 1,177.80 | 1,176.11 | 0.19 | 39,668.67 | 213,468 | 9.05 | 172,529 | 17.81 | 20.29 | 25 |
| 36 | 19-Sep | 1,214.80 | 1,222.80 | 1,160.00 | 1,175.60 | 1,175.26 | -3.42 | 39,594.58 | 1,366,259 | 57.90 | 1,105,227 | 114.09 | 129.89 | 158 |
| 37 | 18-Sep | 1,217.00 | 1,235.00 | 1,204.00 | 1,217.20 | 1,219.95 | -0.04 | 40,995.68 | 68,692 | 2.91 | 30,985 | 3.20 | 3.78 | 4 |
| 38 | 17-Sep | 1,230.00 | 1,230.00 | 1,192.10 | 1,217.70 | 1,209.49 | -0.34 | 41,012.52 | 199,207 | 8.44 | 109,555 | 11.31 | 13.25 | 16 |
| 39 | 16-Sep | 1,249.00 | 1,254.00 | 1,216.80 | 1,221.80 | 1,227.83 | -1.75 | 41,150.61 | 58,768 | 2.49 | 28,241 | 2.92 | 3.47 | 4 |
| 40 | 15-Sep | 1,210.70 | 1,269.80 | 1,206.10 | 1,243.50 | 1,243.61 | 2.71 | 41,881.47 | 188,434 | 7.99 | 47,565 | 4.91 | 5.92 | 7 |
| 41 | 12-Sep | 1,208.70 | 1,215.50 | 1,199.00 | 1,210.70 | 1,207.21 | 0.24 | 40,776.76 | 25,586 | 1.08 | 11,150 | 1.15 | 1.35 | 2 |
| 42 | 11-Sep | 1,206.70 | 1,219.90 | 1,192.70 | 1,207.80 | 1,206.19 | 0.09 | 40,679.08 | 52,177 | 2.21 | 25,799 | 2.66 | 3.11 | 4 |
| 43 | 10-Sep | 1,215.10 | 1,225.00 | 1,200.10 | 1,206.70 | 1,209.07 | -0.81 | 40,642.03 | 30,849 | 1.31 | 14,526 | 1.50 | 1.76 | 2 |
| 44 | 09-Sep | 1,209.00 | 1,225.00 | 1,194.80 | 1,216.50 | 1,213.81 | 0.86 | 40,972.10 | 63,803 | 2.70 | 25,206 | 2.60 | 3.06 | 4 |
| 45 | 08-Sep | 1,210.00 | 1,211.30 | 1,190.70 | 1,206.10 | 1,202.25 | 0.35 | 40,621.83 | 43,193 | 1.83 | 20,740 | 2.14 | 2.49 | 3 |
| 46 | 05-Sep | 1,204.50 | 1,220.40 | 1,182.50 | 1,201.90 | 1,195.62 | 0.45 | 40,480.37 | 35,058 | 1.49 | 12,920 | 1.33 | 1.54 | 2 |
| 47 | 04-Sep | 1,210.00 | 1,221.00 | 1,183.50 | 1,196.50 | 1,194.81 | -0.37 | 40,298.50 | 62,652 | 2.66 | 28,292 | 2.92 | 3.38 | 4 |
| 48 | 03-Sep | 1,194.70 | 1,206.40 | 1,188.30 | 1,201.00 | 1,197.24 | -0.07 | 40,450.00 | 49,682 | 2.11 | 20,791 | 2.15 | 2.49 | 3 |
| 49 | 02-Sep | 1,224.10 | 1,224.10 | 1,191.10 | 1,201.90 | 1,203.72 | -1.81 | 40,480.37 | 210,274 | 8.91 | 144,172 | 14.88 | 17.35 | 21 |
| 50 | 01-Sep | 1,229.00 | 1,231.40 | 1,209.90 | 1,224.10 | 1,217.16 | -0.50 | 41,228.07 | 128,171 | 5.43 | 70,008 | 7.23 | 8.52 | 10 |
| 51 | 29-Aug | 1,241.00 | 1,255.10 | 1,225.00 | 1,230.20 | 1,235.85 | -1.62 | 41,433.52 | 48,641 | 2.06 | 23,356 | 2.41 | 2.89 | 3 |
| 52 | 28-Aug | 1,266.00 | 1,275.30 | 1,248.50 | 1,250.40 | 1,261.25 | -1.54 | 42,113.86 | 127,906 | 5.42 | 86,882 | 8.97 | 10.96 | 12 |
| 53 | 26-Aug | 1,285.00 | 1,295.00 | 1,268.10 | 1,270.00 | 1,271.54 | -1.26 | 42,773.00 | 107,333 | 4.55 | 71,761 | 7.41 | 9.12 | 10 |
| 54 | 25-Aug | 1,287.60 | 1,295.00 | 1,279.20 | 1,286.20 | 1,286.86 | -0.11 | 43,319.62 | 46,418 | 1.97 | 25,446 | 2.63 | 3.27 | 4 |
| 55 | 22-Aug | 1,287.00 | 1,306.20 | 1,280.00 | 1,287.60 | 1,289.47 | 0.15 | 43,366.77 | 93,901 | 3.98 | 37,493 | 3.87 | 4.83 | 5 |
| 56 | 21-Aug | 1,289.90 | 1,298.90 | 1,278.10 | 1,285.70 | 1,285.89 | -0.19 | 43,302.78 | 117,137 | 4.96 | 57,348 | 5.92 | 7.37 | 8 |
| 57 | 20-Aug | 1,285.00 | 1,325.00 | 1,279.90 | 1,288.20 | 1,301.20 | 0.30 | 43,386.98 | 280,117 | 11.87 | 85,913 | 8.87 | 11.18 | 12 |
| 58 | 19-Aug | 1,275.00 | 1,297.00 | 1,261.60 | 1,284.30 | 1,283.73 | 0.82 | 43,255.63 | 326,290 | 13.83 | 129,267 | 13.34 | 16.59 | 18 |
| 59 | 18-Aug | 1,196.30 | 1,283.00 | 1,193.00 | 1,273.90 | 1,247.68 | 7.83 | 42,905.35 | 938,192 | 39.76 | 403,344 | 41.64 | 50.32 | 58 |
| 60 | 14-Aug | 1,162.10 | 1,198.00 | 1,151.10 | 1,181.40 | 1,174.96 | 0.52 | 39,789.92 | 233,762 | 9.91 | 53,064 | 5.48 | 6.23 | 8 |
| 61 | 13-Aug | 1,099.00 | 1,220.10 | 1,098.80 | 1,175.30 | 1,183.25 | 7.26 | 39,584.47 | 1,366,882 | 57.93 | 149,639 | 15.45 | 17.71 | 21 |
| 62 | 12-Aug | 1,094.50 | 1,106.50 | 1,090.00 | 1,095.70 | 1,098.51 | 0.19 | 36,903.52 | 23,594 | 1.00 | 9,686 | 1.00 | 1.06 | 1 |
| 63 | 11-Aug | 1,100.50 | 1,115.10 | 1,078.30 | 1,093.60 | 1,090.49 | -0.64 | 36,832.79 | 40,932 | 1.73 | 15,967 | 1.65 | 1.74 | 2 |
| 64 | 08-Aug | 1,105.00 | 1,109.50 | 1,095.00 | 1,100.60 | 1,100.23 | -0.72 | 37,068.55 | 136,174 | 5.77 | 104,085 | 10.74 | 11.45 | 15 |
| 65 | 07-Aug | 1,137.80 | 1,142.70 | 1,095.00 | 1,108.60 | 1,113.82 | -2.57 | 37,338.00 | 158,457 | 6.72 | 95,712 | 9.88 | 10.66 | 14 |
| 66 | 06-Aug | 1,140.10 | 1,144.90 | 1,130.10 | 1,137.80 | 1,137.45 | -0.01 | 38,321.46 | 80,085 | 3.39 | 52,856 | 5.46 | 6.01 | 8 |
| 67 | 05-Aug | 1,125.00 | 1,142.00 | 1,118.50 | 1,137.90 | 1,129.61 | 1.58 | 38,324.83 | 45,199 | 1.92 | 15,376 | 1.59 | 1.74 | 2 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY