| 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: 846.02 | Low52 Price: 744.2 | Barrier: 879.9; Drift%: 0.2 |
| Basic Industry: Diversified | Total Equity: 336,804,842 | Low52 Date: 30-Mar-2026 | SHP: 74.64 / 4.86 / 3.29 / 17.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 10 | ||||
| High/Low Price | Quarter: 1,265.0 / 766.0 | Month: 1,070.0 / 946.7 | Week: 1,060.0 / 980.0 | Day: 900.9 / 869.3 | Sis67: 7 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 883.90 | 900.90 | 869.30 | 881.65 | 887.06 | 3.58 | 29,694.40 | 188,620 | 8.85 | 87,309 | 13.18 | 7.74 | 15 |
| 2 | 07-Apr | 845.00 | 866.00 | 833.05 | 851.20 | 854.14 | 1.03 | 28,668.83 | 108,681 | 5.10 | 35,602 | 5.38 | 3.04 | 6 |
| 3 | 06-Apr | 856.35 | 856.35 | 819.50 | 842.55 | 830.54 | 0.08 | 28,377.49 | 107,201 | 5.03 | 32,153 | 4.86 | 2.67 | 6 |
| 4 | 02-Apr | 810.00 | 851.85 | 793.10 | 841.90 | 821.99 | 1.21 | 28,355.60 | 282,166 | 13.24 | 38,141 | 5.76 | 3.14 | 7 |
| 5 | 01-Apr | 770.00 | 879.90 | 756.00 | 831.85 | 850.23 | 11.06 | 28,017.11 | 6,509,510 | 305.51 | 264,042 | 39.87 | 22.45 | 46 |
| 6 | 30-Mar | 770.00 | 773.30 | 744.20 | 749.00 | 755.39 | -3.38 | 25,226.00 | 98,126 | 4.61 | 46,960 | 7.09 | 3.55 | 8 |
| 7 | 27-Mar | 807.00 | 807.00 | 771.15 | 775.20 | 784.87 | -3.98 | 26,109.11 | 78,294 | 3.67 | 47,484 | 7.17 | 3.73 | 8 |
| 8 | 25-Mar | 793.95 | 818.75 | 791.50 | 807.30 | 811.48 | 2.03 | 27,190.25 | 59,275 | 2.78 | 30,228 | 4.56 | 2.45 | 5 |
| 9 | 24-Mar | 795.90 | 803.45 | 775.90 | 791.20 | 788.65 | 0.55 | 26,648.00 | 80,301 | 3.77 | 35,568 | 5.37 | 2.81 | 6 |
| 10 | 23-Mar | 822.20 | 825.00 | 782.10 | 786.85 | 797.83 | -5.43 | 26,501.49 | 68,192 | 3.20 | 31,049 | 4.69 | 2.48 | 5 |
| 11 | 20-Mar | 824.00 | 840.90 | 820.25 | 832.05 | 829.46 | 1.03 | 28,023.85 | 62,714 | 2.94 | 35,060 | 5.29 | 2.91 | 6 |
| 12 | 19-Mar | 830.20 | 847.75 | 821.00 | 823.55 | 833.54 | -1.01 | 27,737.56 | 73,135 | 3.43 | 30,747 | 4.64 | 2.56 | 5 |
| 13 | 18-Mar | 830.00 | 838.00 | 821.05 | 831.95 | 829.77 | 0.41 | 28,020.48 | 113,028 | 5.30 | 52,091 | 7.87 | 4.32 | 9 |
| 14 | 17-Mar | 863.60 | 865.40 | 825.25 | 828.55 | 834.88 | -3.61 | 27,905.97 | 133,762 | 6.28 | 55,440 | 8.37 | 4.63 | 10 |
| 15 | 16-Mar | 837.00 | 866.65 | 814.40 | 859.55 | 841.01 | 2.58 | 28,950.06 | 81,447 | 3.82 | 28,099 | 4.24 | 2.36 | 5 |
| 16 | 13-Mar | 890.00 | 895.00 | 830.20 | 837.95 | 852.13 | -6.15 | 28,222.56 | 97,218 | 4.56 | 49,854 | 7.53 | 4.25 | 9 |
| 17 | 12-Mar | 885.00 | 909.45 | 869.40 | 892.85 | 890.64 | 0.48 | 30,071.62 | 72,863 | 3.42 | 38,785 | 5.86 | 3.45 | 7 |
| 18 | 11-Mar | 920.00 | 921.65 | 886.75 | 888.60 | 900.65 | -2.58 | 29,928.48 | 77,780 | 3.65 | 41,219 | 6.22 | 3.71 | 7 |
| 19 | 10-Mar | 918.95 | 930.85 | 910.00 | 912.15 | 915.47 | -0.41 | 30,721.65 | 66,937 | 3.14 | 41,826 | 6.32 | 3.83 | 7 |
| 20 | 09-Mar | 926.10 | 936.90 | 905.45 | 915.90 | 919.18 | -2.24 | 30,847.96 | 62,618 | 2.94 | 26,700 | 4.03 | 2.45 | 5 |
| 21 | 06-Mar | 934.80 | 944.30 | 927.50 | 936.90 | 937.57 | 0.46 | 31,555.25 | 25,494 | 1.20 | 12,162 | 1.84 | 1.14 | 2 |
| 22 | 05-Mar | 938.25 | 943.10 | 926.00 | 932.60 | 933.15 | -0.60 | 31,410.42 | 44,719 | 2.10 | 18,222 | 2.75 | 1.70 | 3 |
| 23 | 04-Mar | 955.35 | 955.40 | 935.00 | 938.25 | 944.41 | -2.45 | 31,600.71 | 69,890 | 3.28 | 32,696 | 4.94 | 3.09 | 6 |
| 24 | 02-Mar | 975.00 | 984.20 | 951.00 | 961.85 | 964.52 | -3.14 | 32,395.57 | 103,755 | 4.87 | 60,310 | 9.11 | 5.82 | 10 |
| 25 | 27-Feb | 1,030.00 | 1,030.00 | 980.00 | 993.05 | 998.35 | -3.62 | 33,446.40 | 106,474 | 5.00 | 45,893 | 6.93 | 4.58 | 8 |
| 26 | 26-Feb | 1,035.00 | 1,043.90 | 1,015.15 | 1,030.30 | 1,029.25 | -0.52 | 34,701.00 | 75,153 | 3.53 | 26,608 | 4.02 | 2.74 | 5 |
| 27 | 25-Feb | 1,052.00 | 1,052.00 | 1,025.05 | 1,035.70 | 1,035.50 | -1.39 | 34,882.88 | 39,517 | 1.85 | 15,810 | 2.39 | 1.64 | 3 |
| 28 | 24-Feb | 1,041.00 | 1,060.00 | 1,025.15 | 1,050.30 | 1,042.76 | 0.04 | 35,374.61 | 62,722 | 2.94 | 38,079 | 5.75 | 3.97 | 7 |
| 29 | 23-Feb | 1,050.00 | 1,060.00 | 1,031.40 | 1,049.90 | 1,049.82 | 1.50 | 35,361.14 | 119,143 | 5.59 | 37,255 | 5.63 | 3.91 | 6 |
| 30 | 20-Feb | 1,026.00 | 1,045.00 | 1,010.20 | 1,034.35 | 1,031.60 | 0.80 | 34,837.41 | 106,417 | 4.99 | 32,273 | 4.87 | 3.33 | 6 |
| 31 | 19-Feb | 988.55 | 1,063.00 | 982.70 | 1,026.10 | 1,037.03 | 4.16 | 34,559.54 | 1,135,226 | 53.28 | 133,626 | 20.18 | 13.86 | 23 |
| 32 | 18-Feb | 980.00 | 988.00 | 974.70 | 985.10 | 981.59 | 0.56 | 33,178.64 | 27,086 | 1.27 | 12,732 | 1.92 | 1.25 | 2 |
| 33 | 17-Feb | 969.00 | 981.00 | 965.90 | 979.60 | 976.25 | 0.78 | 32,993.40 | 26,440 | 1.24 | 12,798 | 1.93 | 1.25 | 2 |
| 34 | 16-Feb | 968.90 | 981.50 | 957.55 | 972.00 | 967.89 | 0.61 | 32,737.00 | 39,488 | 1.85 | 18,206 | 2.75 | 1.76 | 3 |
| 35 | 13-Feb | 1,007.15 | 1,007.20 | 956.35 | 966.10 | 976.77 | -4.46 | 32,538.72 | 84,987 | 3.99 | 44,774 | 6.76 | 4.37 | 8 |
| 36 | 12-Feb | 1,024.00 | 1,026.95 | 988.05 | 1,011.20 | 1,005.56 | -0.47 | 34,057.71 | 146,412 | 6.87 | 37,390 | 5.65 | 3.76 | 6 |
| 37 | 11-Feb | 1,045.45 | 1,046.20 | 1,011.20 | 1,015.95 | 1,019.55 | -2.23 | 34,217.69 | 42,153 | 1.98 | 23,081 | 3.49 | 2.35 | 4 |
| 38 | 10-Feb | 1,048.10 | 1,058.10 | 1,024.25 | 1,039.10 | 1,037.60 | -0.17 | 34,997.39 | 52,916 | 2.48 | 19,650 | 2.97 | 2.04 | 3 |
| 39 | 09-Feb | 994.05 | 1,045.00 | 994.05 | 1,040.90 | 1,022.73 | 4.68 | 35,058.02 | 107,430 | 5.04 | 67,578 | 10.21 | 6.91 | 12 |
| 40 | 06-Feb | 998.90 | 998.90 | 982.50 | 994.35 | 990.78 | -0.38 | 33,490.19 | 21,306 | 1.00 | 8,050 | 1.22 | 0.80 | 1 |
| 41 | 05-Feb | 1,025.55 | 1,025.95 | 992.00 | 998.10 | 1,004.55 | -1.02 | 33,616.49 | 25,361 | 1.19 | 10,630 | 1.61 | 1.07 | 2 |
| 42 | 04-Feb | 1,004.00 | 1,018.05 | 997.55 | 1,008.35 | 1,009.71 | 0.20 | 33,961.72 | 27,383 | 1.29 | 8,700 | 1.31 | 0.88 | 1 |
| 43 | 03-Feb | 1,005.00 | 1,039.00 | 991.00 | 1,006.35 | 1,014.98 | 1.58 | 33,894.36 | 76,134 | 3.57 | 35,214 | 5.32 | 3.57 | 5 |
| 44 | 02-Feb | 985.20 | 995.50 | 955.30 | 990.70 | 976.29 | 1.09 | 33,367.26 | 39,930 | 1.87 | 15,159 | 2.29 | 1.48 | 2 |
| 45 | 01-Feb | 975.95 | 984.00 | 962.15 | 980.05 | 976.61 | 0.61 | 33,008.56 | 23,205 | 1.09 | 6,621 | 1.00 | 0.65 | 1 |
| 46 | 30-Jan | 980.40 | 989.90 | 970.00 | 974.10 | 980.42 | -1.65 | 32,808.16 | 45,657 | 2.14 | 19,522 | 2.95 | 1.91 | 3 |
| 47 | 29-Jan | 995.40 | 997.00 | 972.80 | 990.40 | 984.97 | -0.34 | 33,357.15 | 56,140 | 2.63 | 16,701 | 2.52 | 1.64 | 2 |
| 48 | 28-Jan | 971.40 | 1,000.00 | 960.10 | 993.80 | 979.58 | 2.31 | 33,471.67 | 70,504 | 3.31 | 33,675 | 5.09 | 3.30 | 5 |
| 49 | 27-Jan | 976.60 | 976.60 | 938.80 | 971.40 | 955.66 | -0.34 | 32,717.22 | 134,526 | 6.31 | 55,022 | 8.31 | 5.26 | 8 |
| 50 | 23-Jan | 1,000.00 | 1,004.60 | 965.00 | 974.70 | 985.27 | -3.02 | 32,828.37 | 38,475 | 1.81 | 16,689 | 2.52 | 1.64 | 2 |
| 51 | 22-Jan | 1,005.90 | 1,007.90 | 992.00 | 1,005.10 | 1,001.27 | -0.08 | 33,852.25 | 54,537 | 2.56 | 25,201 | 3.81 | 2.52 | 4 |
| 52 | 21-Jan | 997.20 | 1,011.20 | 965.30 | 1,005.90 | 991.35 | 0.11 | 33,879.20 | 155,428 | 7.29 | 63,988 | 9.66 | 6.34 | 9 |
| 53 | 20-Jan | 997.20 | 1,020.70 | 984.90 | 1,004.80 | 1,004.49 | 0.76 | 33,842.15 | 250,910 | 11.78 | 109,458 | 16.53 | 10.99 | 16 |
| 54 | 19-Jan | 1,013.00 | 1,015.50 | 995.00 | 997.20 | 1,002.45 | -2.00 | 33,586.18 | 21,397 | 1.00 | 10,779 | 1.63 | 1.08 | 2 |
| 55 | 16-Jan | 1,003.40 | 1,020.00 | 997.60 | 1,017.50 | 1,011.22 | 1.41 | 34,269.89 | 60,466 | 2.84 | 24,791 | 3.74 | 2.51 | 4 |
| 56 | 14-Jan | 997.80 | 1,011.40 | 990.60 | 1,003.40 | 999.27 | 0.26 | 33,795.00 | 96,454 | 4.53 | 57,369 | 8.66 | 5.73 | 8 |
| 57 | 13-Jan | 1,012.20 | 1,012.20 | 996.00 | 1,000.80 | 1,001.33 | -1.13 | 33,707.43 | 81,608 | 3.83 | 48,285 | 7.29 | 4.83 | 7 |
| 58 | 12-Jan | 1,022.00 | 1,022.00 | 998.10 | 1,012.20 | 1,009.03 | -1.17 | 34,091.39 | 54,391 | 2.55 | 21,907 | 3.31 | 2.21 | 3 |
| 59 | 09-Jan | 1,017.00 | 1,029.50 | 1,003.10 | 1,024.20 | 1,016.50 | 0.06 | 34,495.55 | 65,743 | 3.09 | 25,713 | 3.88 | 2.61 | 4 |
| 60 | 08-Jan | 1,054.20 | 1,063.40 | 1,011.20 | 1,023.60 | 1,043.52 | -2.90 | 34,475.34 | 133,180 | 6.25 | 36,462 | 5.51 | 3.80 | 5 |
| 61 | 07-Jan | 1,020.20 | 1,059.20 | 1,011.10 | 1,054.20 | 1,039.17 | 3.33 | 35,505.97 | 96,938 | 4.55 | 44,602 | 6.74 | 4.63 | 6 |
| 62 | 06-Jan | 1,005.80 | 1,022.90 | 997.00 | 1,020.20 | 1,016.67 | 1.43 | 34,360.83 | 71,472 | 3.35 | 38,294 | 5.78 | 3.89 | 5 |
| 63 | 05-Jan | 1,024.60 | 1,030.90 | 999.20 | 1,005.80 | 1,015.86 | -1.50 | 33,875.83 | 55,757 | 2.62 | 23,242 | 3.51 | 2.36 | 3 |
| 64 | 02-Jan | 1,039.00 | 1,040.10 | 1,010.60 | 1,021.10 | 1,024.88 | -0.87 | 34,391.14 | 123,208 | 5.78 | 53,071 | 8.01 | 5.44 | 8 |
| 65 | 01-Jan | 1,002.00 | 1,036.00 | 994.20 | 1,030.10 | 1,023.59 | 2.76 | 34,694.27 | 143,073 | 6.71 | 54,418 | 8.22 | 5.57 | 8 |
| 66 | 31-Dec | 968.10 | 1,014.20 | 968.10 | 1,002.40 | 997.74 | 3.59 | 33,761.32 | 116,779 | 5.48 | 44,215 | 6.68 | 4.41 | 6 |
| 67 | 30-Dec | 995.50 | 995.50 | 946.70 | 967.70 | 967.73 | -2.79 | 32,592.60 | 436,076 | 20.47 | 220,058 | 33.23 | 21.30 | 31 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY