| 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: 1,193.0; Drift%: 4.59 |
| Industry: Diversified | Face Value: 1; VWAP21: 1,184.53 | Low52 Price: 766.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 336,752,089 | Low52 Date: 17-Feb-2025 | SHP: 70.97 / 5.66 / 2.54 / 20.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 13 | ||||
| High/Low Price | Quarter: 1,265.0 / 766.0 | Month: 1,259.2 / 1,082.0 | Week: 1,220.1 / 1,078.3 | Day: 1,275.3 / 1,248.5 | Sis67: 19 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,266.00 | 1,275.30 | 1,248.50 | 1,250.40 | 1,261.25 | -1.54 | 42,107.48 | 127,906 | 5.42 | 86,882 | 8.97 | 10.96 | 12 |
| 2 | 26-Aug | 1,285.00 | 1,295.00 | 1,268.10 | 1,270.00 | 1,271.54 | -1.26 | 42,767.00 | 107,333 | 4.55 | 71,761 | 7.41 | 9.12 | 10 |
| 3 | 25-Aug | 1,287.60 | 1,295.00 | 1,279.20 | 1,286.20 | 1,286.86 | -0.11 | 43,313.05 | 46,418 | 1.97 | 25,446 | 2.63 | 3.27 | 4 |
| 4 | 22-Aug | 1,287.00 | 1,306.20 | 1,280.00 | 1,287.60 | 1,289.47 | 0.15 | 43,360.20 | 93,901 | 3.98 | 37,493 | 3.87 | 4.83 | 5 |
| 5 | 21-Aug | 1,289.90 | 1,298.90 | 1,278.10 | 1,285.70 | 1,285.89 | -0.19 | 43,296.22 | 117,137 | 4.96 | 57,348 | 5.92 | 7.37 | 8 |
| 6 | 20-Aug | 1,285.00 | 1,325.00 | 1,279.90 | 1,288.20 | 1,301.20 | 0.30 | 43,380.40 | 280,117 | 11.87 | 85,913 | 8.87 | 11.18 | 12 |
| 7 | 19-Aug | 1,275.00 | 1,297.00 | 1,261.60 | 1,284.30 | 1,283.73 | 0.82 | 43,249.07 | 326,290 | 13.83 | 129,267 | 13.34 | 16.59 | 18 |
| 8 | 18-Aug | 1,196.30 | 1,283.00 | 1,193.00 | 1,273.90 | 1,247.68 | 7.83 | 42,898.85 | 938,192 | 39.76 | 403,344 | 41.64 | 50.32 | 58 |
| 9 | 14-Aug | 1,162.10 | 1,198.00 | 1,151.10 | 1,181.40 | 1,174.96 | 0.52 | 39,783.89 | 233,762 | 9.91 | 53,064 | 5.48 | 6.23 | 8 |
| 10 | 13-Aug | 1,099.00 | 1,220.10 | 1,098.80 | 1,175.30 | 1,183.25 | 7.26 | 39,578.47 | 1,366,882 | 57.93 | 149,639 | 15.45 | 17.71 | 21 |
| 11 | 12-Aug | 1,094.50 | 1,106.50 | 1,090.00 | 1,095.70 | 1,098.51 | 0.19 | 36,897.93 | 23,594 | 1.00 | 9,686 | 1.00 | 1.06 | 1 |
| 12 | 11-Aug | 1,100.50 | 1,115.10 | 1,078.30 | 1,093.60 | 1,090.49 | -0.64 | 36,827.21 | 40,932 | 1.73 | 15,967 | 1.65 | 1.74 | 2 |
| 13 | 08-Aug | 1,105.00 | 1,109.50 | 1,095.00 | 1,100.60 | 1,100.23 | -0.72 | 37,062.93 | 136,174 | 5.77 | 104,085 | 10.74 | 11.45 | 15 |
| 14 | 07-Aug | 1,137.80 | 1,142.70 | 1,095.00 | 1,108.60 | 1,113.82 | -2.57 | 37,332.34 | 158,457 | 6.72 | 95,712 | 9.88 | 10.66 | 14 |
| 15 | 06-Aug | 1,140.10 | 1,144.90 | 1,130.10 | 1,137.80 | 1,137.45 | -0.01 | 38,315.65 | 80,085 | 3.39 | 52,856 | 5.46 | 6.01 | 8 |
| 16 | 05-Aug | 1,125.00 | 1,142.00 | 1,118.50 | 1,137.90 | 1,129.61 | 1.58 | 38,319.02 | 45,199 | 1.92 | 15,376 | 1.59 | 1.74 | 2 |
| 17 | 04-Aug | 1,119.90 | 1,124.70 | 1,110.50 | 1,120.20 | 1,118.64 | 0.48 | 37,722.97 | 37,232 | 1.58 | 15,645 | 1.62 | 1.75 | 2 |
| 18 | 01-Aug | 1,147.40 | 1,147.40 | 1,106.20 | 1,114.80 | 1,125.28 | -2.84 | 37,541.12 | 40,474 | 1.72 | 18,297 | 1.89 | 2.06 | 3 |
| 19 | 31-Jul | 1,137.00 | 1,152.00 | 1,114.20 | 1,147.40 | 1,139.26 | 0.81 | 38,638.93 | 82,748 | 3.51 | 32,915 | 3.40 | 3.75 | 5 |
| 20 | 30-Jul | 1,121.00 | 1,141.20 | 1,110.60 | 1,138.20 | 1,128.84 | 1.88 | 38,329.12 | 57,885 | 2.45 | 23,923 | 2.47 | 2.70 | 3 |
| 21 | 29-Jul | 1,130.60 | 1,130.60 | 1,090.60 | 1,117.20 | 1,107.08 | -1.20 | 37,621.94 | 153,280 | 6.50 | 59,914 | 6.18 | 6.63 | 9 |
| 22 | 28-Jul | 1,128.00 | 1,148.50 | 1,118.00 | 1,130.80 | 1,136.44 | -0.44 | 38,079.93 | 144,827 | 6.14 | 60,245 | 6.22 | 6.85 | 9 |
| 23 | 25-Jul | 1,127.00 | 1,140.80 | 1,116.40 | 1,135.80 | 1,128.20 | 0.47 | 38,248.30 | 94,026 | 3.98 | 43,999 | 4.54 | 4.96 | 6 |
| 24 | 24-Jul | 1,129.20 | 1,137.50 | 1,125.50 | 1,130.50 | 1,132.56 | 0.12 | 38,069.82 | 49,085 | 2.08 | 20,477 | 2.11 | 2.32 | 3 |
| 25 | 23-Jul | 1,148.70 | 1,148.70 | 1,118.00 | 1,129.20 | 1,128.76 | -1.33 | 38,026.05 | 89,016 | 3.77 | 49,586 | 5.12 | 5.60 | 7 |
| 26 | 22-Jul | 1,140.00 | 1,146.90 | 1,124.50 | 1,144.40 | 1,138.13 | 0.71 | 38,537.91 | 115,328 | 4.89 | 50,260 | 5.19 | 5.72 | 7 |
| 27 | 21-Jul | 1,160.90 | 1,162.50 | 1,128.70 | 1,136.30 | 1,140.83 | -1.59 | 38,265.14 | 71,035 | 3.01 | 27,437 | 2.83 | 3.13 | 4 |
| 28 | 18-Jul | 1,147.00 | 1,158.90 | 1,131.00 | 1,154.70 | 1,147.76 | 0.69 | 38,884.76 | 110,236 | 4.67 | 55,714 | 5.75 | 6.39 | 8 |
| 29 | 17-Jul | 1,147.00 | 1,161.00 | 1,131.50 | 1,146.80 | 1,145.59 | 0.03 | 38,618.73 | 113,391 | 4.81 | 31,679 | 3.27 | 3.63 | 5 |
| 30 | 16-Jul | 1,128.90 | 1,184.00 | 1,121.80 | 1,146.50 | 1,156.23 | 2.20 | 38,608.63 | 908,029 | 38.48 | 147,757 | 15.25 | 17.08 | 21 |
| 31 | 15-Jul | 1,104.90 | 1,124.50 | 1,090.00 | 1,121.80 | 1,109.02 | 2.29 | 37,776.85 | 138,950 | 5.89 | 64,459 | 6.65 | 7.15 | 9 |
| 32 | 14-Jul | 1,105.50 | 1,119.00 | 1,082.00 | 1,096.70 | 1,094.66 | 0.10 | 36,931.60 | 116,468 | 4.94 | 43,455 | 4.49 | 4.76 | 6 |
| 33 | 11-Jul | 1,135.20 | 1,136.20 | 1,092.20 | 1,095.60 | 1,107.56 | -3.39 | 36,894.56 | 111,112 | 4.71 | 58,542 | 6.04 | 6.48 | 8 |
| 34 | 10-Jul | 1,142.00 | 1,151.40 | 1,130.10 | 1,134.00 | 1,139.71 | -1.06 | 38,187.00 | 67,265 | 2.85 | 27,189 | 2.81 | 3.10 | 4 |
| 35 | 09-Jul | 1,154.10 | 1,168.90 | 1,143.00 | 1,146.10 | 1,152.73 | -0.57 | 38,595.16 | 107,472 | 4.55 | 43,452 | 4.49 | 5.01 | 6 |
| 36 | 08-Jul | 1,164.00 | 1,169.80 | 1,148.00 | 1,152.70 | 1,156.18 | -1.37 | 38,817.41 | 75,502 | 3.20 | 30,905 | 3.19 | 3.57 | 4 |
| 37 | 07-Jul | 1,169.00 | 1,178.00 | 1,145.00 | 1,168.70 | 1,160.35 | 0.29 | 39,356.22 | 172,559 | 7.31 | 63,404 | 6.55 | 7.36 | 9 |
| 38 | 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 | 50.08 | 164,205 | 16.95 | 19.67 | 23 |
| 39 | 03-Jul | 1,156.70 | 1,167.00 | 1,124.50 | 1,159.00 | 1,150.99 | 0.25 | 39,029.00 | 315,285 | 13.36 | 93,315 | 9.63 | 10.74 | 13 |
| 40 | 02-Jul | 1,207.80 | 1,215.20 | 1,148.00 | 1,156.10 | 1,166.63 | -4.21 | 38,931.91 | 251,318 | 10.65 | 107,316 | 11.08 | 12.52 | 15 |
| 41 | 01-Jul | 1,248.00 | 1,259.20 | 1,200.60 | 1,206.90 | 1,223.69 | -3.15 | 40,642.61 | 143,379 | 6.08 | 59,529 | 6.15 | 7.28 | 8 |
| 42 | 30-Jun | 1,253.20 | 1,272.50 | 1,238.50 | 1,246.20 | 1,249.29 | -0.10 | 41,966.05 | 100,227 | 4.25 | 49,535 | 5.11 | 6.19 | 7 |
| 43 | 27-Jun | 1,242.00 | 1,259.80 | 1,240.30 | 1,247.50 | 1,247.63 | 0.09 | 42,009.82 | 241,315 | 10.23 | 143,415 | 14.80 | 17.89 | 20 |
| 44 | 26-Jun | 1,256.00 | 1,260.40 | 1,236.90 | 1,246.40 | 1,249.25 | -0.06 | 41,972.78 | 78,379 | 3.32 | 25,575 | 2.64 | 3.19 | 4 |
| 45 | 25-Jun | 1,256.00 | 1,266.40 | 1,234.40 | 1,247.20 | 1,248.83 | -0.61 | 41,999.72 | 105,354 | 4.47 | 35,733 | 3.69 | 4.46 | 5 |
| 46 | 24-Jun | 1,287.00 | 1,300.50 | 1,245.00 | 1,254.90 | 1,262.40 | -2.03 | 42,259.02 | 236,519 | 10.02 | 73,807 | 7.62 | 9.32 | 10 |
| 47 | 23-Jun | 1,340.00 | 1,358.30 | 1,275.70 | 1,280.90 | 1,304.45 | -5.01 | 43,134.58 | 292,129 | 12.38 | 84,904 | 8.76 | 11.08 | 12 |
| 48 | 20-Jun | 1,326.20 | 1,379.00 | 1,320.80 | 1,348.50 | 1,347.71 | 0.90 | 45,411.02 | 970,050 | 41.11 | 747,184 | 77.13 | 100.70 | 106 |
| 49 | 19-Jun | 1,346.00 | 1,380.60 | 1,315.00 | 1,336.50 | 1,354.12 | -0.87 | 45,006.92 | 270,486 | 11.46 | 62,213 | 6.42 | 8.42 | 9 |
| 50 | 18-Jun | 1,318.90 | 1,365.00 | 1,303.70 | 1,348.20 | 1,339.92 | 2.22 | 45,400.92 | 392,444 | 16.63 | 80,803 | 8.34 | 10.83 | 11 |
| 51 | 17-Jun | 1,307.00 | 1,335.00 | 1,291.80 | 1,318.90 | 1,314.90 | 1.20 | 44,414.23 | 185,371 | 7.86 | 55,002 | 5.68 | 7.23 | 8 |
| 52 | 16-Jun | 1,276.50 | 1,311.70 | 1,242.00 | 1,303.20 | 1,280.78 | 1.96 | 43,885.53 | 184,008 | 7.80 | 77,832 | 8.03 | 9.97 | 11 |
| 53 | 13-Jun | 1,265.90 | 1,284.80 | 1,258.20 | 1,278.10 | 1,272.79 | -1.11 | 43,040.28 | 98,078 | 4.16 | 37,196 | 3.84 | 4.73 | 5 |
| 54 | 12-Jun | 1,282.60 | 1,302.90 | 1,276.10 | 1,292.50 | 1,290.21 | 0.97 | 43,525.21 | 166,869 | 7.07 | 51,700 | 5.34 | 6.67 | 7 |
| 55 | 11-Jun | 1,322.60 | 1,324.90 | 1,275.00 | 1,280.10 | 1,291.55 | -3.21 | 43,107.63 | 223,511 | 9.47 | 72,006 | 7.43 | 9.30 | 10 |
| 56 | 10-Jun | 1,348.00 | 1,357.80 | 1,315.10 | 1,322.60 | 1,337.12 | -2.54 | 44,538.83 | 197,820 | 8.38 | 72,700 | 7.50 | 9.72 | 10 |
| 57 | 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 | 50.31 | 661,501 | 68.29 | 90.00 | 94 |
| 58 | 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 | 219.91 | 1,002,050 | 103.44 | 134.89 | 142 |
| 59 | 05-Jun | 1,188.20 | 1,200.00 | 1,180.60 | 1,190.50 | 1,190.70 | 0.19 | 40,090.34 | 59,298 | 2.51 | 29,279 | 3.02 | 3.49 | 4 |
| 60 | 04-Jun | 1,186.00 | 1,199.10 | 1,180.00 | 1,188.20 | 1,187.87 | -0.30 | 40,012.88 | 57,261 | 2.43 | 31,576 | 3.26 | 3.75 | 4 |
| 61 | 03-Jun | 1,199.00 | 1,217.40 | 1,182.20 | 1,191.80 | 1,201.00 | -0.60 | 40,134.11 | 103,225 | 4.37 | 53,296 | 5.50 | 6.00 | 8 |
| 62 | 02-Jun | 1,186.00 | 1,207.00 | 1,171.90 | 1,199.00 | 1,192.10 | 1.21 | 40,376.00 | 120,979 | 5.13 | 47,758 | 4.93 | 5.69 | 7 |
| 63 | 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 | 114.46 | 2,245,381 | 231.79 | 265.33 | 319 |
| 64 | 29-May | 1,182.00 | 1,212.20 | 1,173.20 | 1,180.50 | 1,190.86 | 0.22 | 39,753.58 | 226,701 | 9.61 | 118,461 | 12.23 | 14.11 | 17 |
| 65 | 28-May | 1,170.00 | 1,182.50 | 1,169.40 | 1,177.90 | 1,176.51 | 0.21 | 39,666.03 | 125,182 | 5.31 | 89,091 | 9.20 | 10.48 | 13 |
| 66 | 27-May | 1,176.00 | 1,179.70 | 1,161.20 | 1,175.40 | 1,169.47 | 0.62 | 39,581.84 | 178,067 | 7.55 | 126,346 | 13.04 | 14.78 | 18 |
| 67 | 26-May | 1,178.00 | 1,179.90 | 1,152.00 | 1,168.10 | 1,169.06 | -0.18 | 39,336.01 | 231,328 | 9.80 | 159,455 | 16.46 | 18.64 | 23 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY