| 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: 1,234.65 | Low52 Price: 766.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 336,752,089 | Low52 Date: 17-Feb-2025 | SHP: 69.64 / 6.97 / 2.49 / 20.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 1,265.0 / 766.0 | Month: 1,212.2 / 1,049.6 | Week: 1,272.5 / 1,124.5 | Day: 1,136.2 / 1,092.2 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,135.20 | 1,136.20 | 1,092.20 | 1,095.60 | 1,107.56 | -3.39 | 36,894.56 | 111,112 | 2.23 | 58,542 | 3.15 | 6.48 | 8 |
| 2 | 10-Jul | 1,142.00 | 1,151.40 | 1,130.10 | 1,134.00 | 1,139.71 | -1.06 | 38,187.00 | 67,265 | 1.35 | 27,189 | 1.46 | 3.10 | 4 |
| 3 | 09-Jul | 1,154.10 | 1,168.90 | 1,143.00 | 1,146.10 | 1,152.73 | -0.57 | 38,595.16 | 107,472 | 2.16 | 43,452 | 2.33 | 5.01 | 6 |
| 4 | 08-Jul | 1,164.00 | 1,169.80 | 1,148.00 | 1,152.70 | 1,156.18 | -1.37 | 38,817.41 | 75,502 | 1.51 | 30,905 | 1.66 | 3.57 | 4 |
| 5 | 07-Jul | 1,169.00 | 1,178.00 | 1,145.00 | 1,168.70 | 1,160.35 | 0.29 | 39,356.22 | 172,559 | 3.46 | 63,404 | 3.41 | 7.36 | 9 |
| 6 | 04-Jul | 1,168.90 | 1,235.00 | 1,150.10 | 1,165.30 | 1,197.84 | 0.54 | 39,241.72 | 1,181,701 | 23.71 | 164,205 | 8.82 | 19.67 | 23 |
| 7 | 03-Jul | 1,156.70 | 1,167.00 | 1,124.50 | 1,159.00 | 1,150.99 | 0.25 | 39,029.00 | 315,285 | 6.33 | 93,315 | 5.01 | 10.74 | 13 |
| 8 | 02-Jul | 1,207.80 | 1,215.20 | 1,148.00 | 1,156.10 | 1,166.63 | -4.21 | 38,931.91 | 251,318 | 5.04 | 107,316 | 5.77 | 12.52 | 15 |
| 9 | 01-Jul | 1,248.00 | 1,259.20 | 1,200.60 | 1,206.90 | 1,223.69 | -3.15 | 40,642.61 | 143,379 | 2.88 | 59,529 | 3.20 | 7.28 | 8 |
| 10 | 30-Jun | 1,253.20 | 1,272.50 | 1,238.50 | 1,246.20 | 1,249.29 | -0.10 | 41,966.05 | 100,227 | 2.01 | 49,535 | 2.66 | 6.19 | 7 |
| 11 | 27-Jun | 1,242.00 | 1,259.80 | 1,240.30 | 1,247.50 | 1,247.63 | 0.09 | 42,009.82 | 241,315 | 4.84 | 143,415 | 7.71 | 17.89 | 20 |
| 12 | 26-Jun | 1,256.00 | 1,260.40 | 1,236.90 | 1,246.40 | 1,249.25 | -0.06 | 41,972.78 | 78,379 | 1.57 | 25,575 | 1.37 | 3.19 | 4 |
| 13 | 25-Jun | 1,256.00 | 1,266.40 | 1,234.40 | 1,247.20 | 1,248.83 | -0.61 | 41,999.72 | 105,354 | 2.11 | 35,733 | 1.92 | 4.46 | 5 |
| 14 | 24-Jun | 1,287.00 | 1,300.50 | 1,245.00 | 1,254.90 | 1,262.40 | -2.03 | 42,259.02 | 236,519 | 4.75 | 73,807 | 3.97 | 9.32 | 10 |
| 15 | 23-Jun | 1,340.00 | 1,358.30 | 1,275.70 | 1,280.90 | 1,304.45 | -5.01 | 43,134.58 | 292,129 | 5.86 | 84,904 | 4.56 | 11.08 | 12 |
| 16 | 20-Jun | 1,326.20 | 1,379.00 | 1,320.80 | 1,348.50 | 1,347.71 | 0.90 | 45,411.02 | 970,050 | 19.46 | 747,184 | 40.14 | 100.70 | 106 |
| 17 | 19-Jun | 1,346.00 | 1,380.60 | 1,315.00 | 1,336.50 | 1,354.12 | -0.87 | 45,006.92 | 270,486 | 5.43 | 62,213 | 3.34 | 8.42 | 9 |
| 18 | 18-Jun | 1,318.90 | 1,365.00 | 1,303.70 | 1,348.20 | 1,339.92 | 2.22 | 45,400.92 | 392,444 | 7.87 | 80,803 | 4.34 | 10.83 | 11 |
| 19 | 17-Jun | 1,307.00 | 1,335.00 | 1,291.80 | 1,318.90 | 1,314.90 | 1.20 | 44,414.23 | 185,371 | 3.72 | 55,002 | 2.96 | 7.23 | 8 |
| 20 | 16-Jun | 1,276.50 | 1,311.70 | 1,242.00 | 1,303.20 | 1,280.78 | 1.96 | 43,885.53 | 184,008 | 3.69 | 77,832 | 4.18 | 9.97 | 11 |
| 21 | 13-Jun | 1,265.90 | 1,284.80 | 1,258.20 | 1,278.10 | 1,272.79 | -1.11 | 43,040.28 | 98,078 | 1.97 | 37,196 | 2.00 | 4.73 | 5 |
| 22 | 12-Jun | 1,282.60 | 1,302.90 | 1,276.10 | 1,292.50 | 1,290.21 | 0.97 | 43,525.21 | 166,869 | 3.35 | 51,700 | 2.78 | 6.67 | 7 |
| 23 | 11-Jun | 1,322.60 | 1,324.90 | 1,275.00 | 1,280.10 | 1,291.55 | -3.21 | 43,107.63 | 223,511 | 4.48 | 72,006 | 3.87 | 9.30 | 10 |
| 24 | 10-Jun | 1,348.00 | 1,357.80 | 1,315.10 | 1,322.60 | 1,337.12 | -2.54 | 44,538.83 | 197,820 | 3.97 | 72,700 | 3.91 | 9.72 | 10 |
| 25 | 09-Jun | 1,351.60 | 1,386.80 | 1,322.00 | 1,357.00 | 1,360.52 | -0.18 | 45,697.00 | 1,187,033 | 23.82 | 661,501 | 35.54 | 90.00 | 94 |
| 26 | 06-Jun | 1,198.00 | 1,390.00 | 1,190.00 | 1,359.50 | 1,346.17 | 14.20 | 45,781.45 | 5,188,692 | 104.10 | 1,002,050 | 53.84 | 134.89 | 142 |
| 27 | 05-Jun | 1,188.20 | 1,200.00 | 1,180.60 | 1,190.50 | 1,190.70 | 0.19 | 40,090.34 | 59,298 | 1.19 | 29,279 | 1.57 | 3.49 | 4 |
| 28 | 04-Jun | 1,186.00 | 1,199.10 | 1,180.00 | 1,188.20 | 1,187.87 | -0.30 | 40,012.88 | 57,261 | 1.15 | 31,576 | 1.70 | 3.75 | 4 |
| 29 | 03-Jun | 1,199.00 | 1,217.40 | 1,182.20 | 1,191.80 | 1,201.00 | -0.60 | 40,134.11 | 103,225 | 2.07 | 53,296 | 2.86 | 6.00 | 8 |
| 30 | 02-Jun | 1,186.00 | 1,207.00 | 1,171.90 | 1,199.00 | 1,192.10 | 1.21 | 40,376.00 | 120,979 | 2.43 | 47,758 | 2.57 | 5.69 | 7 |
| 31 | 30-May | 1,175.00 | 1,195.70 | 1,156.20 | 1,184.70 | 1,181.65 | 0.36 | 39,895.02 | 2,700,737 | 54.19 | 2,245,381 | 120.64 | 265.33 | 319 |
| 32 | 29-May | 1,182.00 | 1,212.20 | 1,173.20 | 1,180.50 | 1,190.86 | 0.22 | 39,753.58 | 226,701 | 4.55 | 118,461 | 6.36 | 14.11 | 17 |
| 33 | 28-May | 1,170.00 | 1,182.50 | 1,169.40 | 1,177.90 | 1,176.51 | 0.21 | 39,666.03 | 125,182 | 2.51 | 89,091 | 4.79 | 10.48 | 13 |
| 34 | 27-May | 1,176.00 | 1,179.70 | 1,161.20 | 1,175.40 | 1,169.47 | 0.62 | 39,581.84 | 178,067 | 3.57 | 126,346 | 6.79 | 14.78 | 18 |
| 35 | 26-May | 1,178.00 | 1,179.90 | 1,152.00 | 1,168.10 | 1,169.06 | -0.18 | 39,336.01 | 231,328 | 4.64 | 159,455 | 8.57 | 18.64 | 23 |
| 36 | 23-May | 1,167.80 | 1,190.80 | 1,163.70 | 1,170.20 | 1,174.85 | 0.21 | 39,406.73 | 217,498 | 4.36 | 124,451 | 6.69 | 14.62 | 18 |
| 37 | 22-May | 1,160.30 | 1,181.00 | 1,155.70 | 1,167.80 | 1,166.93 | 0.64 | 39,325.91 | 320,964 | 6.44 | 207,799 | 11.16 | 24.25 | 30 |
| 38 | 21-May | 1,162.60 | 1,187.00 | 1,149.80 | 1,160.40 | 1,164.95 | 0.30 | 39,076.71 | 257,859 | 5.17 | 134,812 | 7.24 | 15.70 | 19 |
| 39 | 20-May | 1,159.00 | 1,159.40 | 1,131.10 | 1,156.90 | 1,152.77 | 0.04 | 38,958.85 | 302,891 | 6.08 | 220,914 | 11.87 | 25.47 | 31 |
| 40 | 19-May | 1,142.00 | 1,162.00 | 1,123.60 | 1,156.40 | 1,144.55 | 1.15 | 38,942.01 | 282,809 | 5.67 | 181,967 | 9.78 | 20.83 | 25 |
| 41 | 16-May | 1,144.00 | 1,162.00 | 1,130.00 | 1,143.30 | 1,146.09 | 1.47 | 38,500.87 | 255,871 | 5.13 | 75,083 | 4.03 | 8.61 | 10 |
| 42 | 15-May | 1,179.00 | 1,179.00 | 1,120.40 | 1,126.70 | 1,134.08 | -3.91 | 37,941.86 | 218,241 | 4.38 | 100,775 | 5.41 | 11.43 | 14 |
| 43 | 14-May | 1,150.00 | 1,181.50 | 1,142.50 | 1,172.50 | 1,168.80 | 2.63 | 39,484.18 | 152,170 | 3.05 | 55,306 | 2.97 | 6.46 | 8 |
| 44 | 13-May | 1,130.00 | 1,147.00 | 1,111.70 | 1,142.50 | 1,133.92 | 1.75 | 38,473.93 | 49,840 | 1.00 | 19,293 | 1.04 | 2.19 | 3 |
| 45 | 12-May | 1,120.00 | 1,133.00 | 1,110.10 | 1,122.80 | 1,122.31 | 3.80 | 37,810.52 | 55,769 | 1.12 | 22,027 | 1.18 | 2.47 | 3 |
| 46 | 09-May | 1,095.00 | 1,108.80 | 1,071.20 | 1,081.70 | 1,088.85 | -2.51 | 36,426.47 | 58,212 | 1.17 | 18,612 | 1.00 | 2.03 | 3 |
| 47 | 08-May | 1,121.00 | 1,135.00 | 1,102.60 | 1,109.60 | 1,115.29 | -1.02 | 37,366.01 | 69,717 | 1.40 | 35,219 | 1.89 | 3.93 | 5 |
| 48 | 07-May | 1,114.50 | 1,129.40 | 1,055.70 | 1,121.00 | 1,111.82 | 0.79 | 37,749.00 | 114,151 | 2.29 | 34,408 | 1.85 | 3.83 | 5 |
| 49 | 06-May | 1,092.00 | 1,119.00 | 1,075.00 | 1,112.20 | 1,103.76 | 2.05 | 37,453.57 | 143,617 | 2.88 | 46,738 | 2.51 | 5.16 | 6 |
| 50 | 05-May | 1,072.00 | 1,099.00 | 1,049.60 | 1,089.90 | 1,070.99 | 2.48 | 36,702.61 | 129,241 | 2.59 | 57,859 | 3.11 | 6.20 | 8 |
| 51 | 02-May | 1,072.90 | 1,088.10 | 1,056.10 | 1,063.50 | 1,071.26 | -1.88 | 35,813.58 | 81,821 | 1.64 | 23,481 | 1.26 | 2.52 | 3 |
| 52 | 30-Apr | 1,110.00 | 1,110.00 | 1,070.60 | 1,083.90 | 1,085.45 | -1.76 | 36,500.56 | 82,416 | 1.65 | 32,574 | 1.75 | 3.54 | 4 |
| 53 | 29-Apr | 1,133.00 | 1,137.60 | 1,094.10 | 1,103.30 | 1,113.22 | -1.99 | 37,153.86 | 104,822 | 2.10 | 32,107 | 1.72 | 3.57 | 4 |
| 54 | 28-Apr | 1,114.50 | 1,129.80 | 1,090.60 | 1,125.70 | 1,109.78 | 2.43 | 37,908.18 | 78,131 | 1.57 | 20,881 | 1.12 | 2.32 | 3 |
| 55 | 25-Apr | 1,145.00 | 1,146.80 | 1,080.70 | 1,099.00 | 1,108.72 | -3.60 | 37,009.00 | 122,845 | 2.46 | 41,617 | 2.24 | 4.61 | 6 |
| 56 | 24-Apr | 1,168.50 | 1,182.00 | 1,130.20 | 1,140.00 | 1,143.05 | -2.44 | 38,389.00 | 123,299 | 2.47 | 46,598 | 2.50 | 5.33 | 6 |
| 57 | 23-Apr | 1,180.00 | 1,184.30 | 1,150.90 | 1,168.50 | 1,168.01 | -0.16 | 39,349.48 | 127,239 | 2.55 | 46,212 | 2.48 | 5.40 | 6 |
| 58 | 22-Apr | 1,132.00 | 1,190.00 | 1,122.10 | 1,170.40 | 1,163.82 | 3.73 | 39,413.46 | 292,390 | 5.87 | 71,027 | 3.82 | 8.27 | 10 |
| 59 | 21-Apr | 1,129.70 | 1,146.00 | 1,123.70 | 1,128.30 | 1,130.10 | -0.12 | 37,995.74 | 69,633 | 1.40 | 23,022 | 1.24 | 2.60 | 3 |
| 60 | 17-Apr | 1,139.90 | 1,146.20 | 1,111.50 | 1,129.70 | 1,125.70 | -0.41 | 38,042.88 | 92,428 | 1.85 | 29,911 | 1.61 | 3.37 | 4 |
| 61 | 16-Apr | 1,148.50 | 1,155.00 | 1,118.10 | 1,134.30 | 1,131.04 | -0.16 | 38,197.79 | 120,237 | 2.41 | 33,401 | 1.79 | 3.78 | 5 |
| 62 | 15-Apr | 1,144.00 | 1,172.60 | 1,127.00 | 1,136.10 | 1,141.37 | -0.05 | 38,258.40 | 155,669 | 3.12 | 51,936 | 2.79 | 5.93 | 7 |
| 63 | 11-Apr | 1,125.00 | 1,149.00 | 1,098.90 | 1,136.70 | 1,127.87 | 2.53 | 38,278.61 | 192,713 | 3.87 | 73,852 | 3.97 | 8.33 | 10 |
| 64 | 09-Apr | 1,085.60 | 1,121.80 | 1,076.40 | 1,108.70 | 1,104.49 | 2.12 | 37,335.70 | 180,999 | 3.63 | 50,129 | 2.69 | 5.54 | 7 |
| 65 | 08-Apr | 1,079.90 | 1,100.00 | 1,050.55 | 1,085.70 | 1,073.12 | 3.90 | 36,561.17 | 93,789 | 1.88 | 33,623 | 1.81 | 3.61 | 5 |
| 66 | 07-Apr | 1,057.75 | 1,074.45 | 1,026.00 | 1,044.95 | 1,044.08 | -3.19 | 35,188.91 | 118,021 | 2.37 | 49,360 | 2.65 | 5.15 | 7 |
| 67 | 04-Apr | 1,106.65 | 1,113.85 | 1,061.00 | 1,079.40 | 1,091.87 | -2.46 | 36,349.02 | 87,623 | 1.76 | 39,617 | 2.13 | 4.33 | 5 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY