| 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: 1,032.02 | Low52 Price: 766.0 | Barrier: 1,046.0; Drift%: -3.07 |
| 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: 13 | ||||
| High/Low Price | Quarter: 1,265.0 / 766.0 | Month: 1,133.5 / 1,012.8 | Week: 1,065.5 / 1,012.8 | Day: 1,023.0 / 1,011.0 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 16-Dec | 1,019.00 | 1,023.00 | 1,011.00 | 1,014.80 | 1,017.43 | -0.39 | 34,178.78 | 21,485 | 1.00 | 10,223 | 1.00 | 1.04 | 1 |
| 2 | 15-Dec | 1,011.40 | 1,022.40 | 1,008.40 | 1,018.80 | 1,015.62 | 0.22 | 34,313.50 | 30,166 | 1.40 | 12,493 | 1.22 | 1.27 | 2 |
| 3 | 12-Dec | 1,010.00 | 1,023.20 | 1,005.40 | 1,016.60 | 1,013.52 | 0.37 | 34,239.41 | 63,724 | 2.97 | 20,085 | 1.96 | 2.04 | 3 |
| 4 | 11-Dec | 1,032.00 | 1,032.60 | 1,010.00 | 1,012.90 | 1,024.69 | -1.81 | 34,114.79 | 106,020 | 4.93 | 74,039 | 7.24 | 7.59 | 11 |
| 5 | 10-Dec | 1,024.90 | 1,070.00 | 1,018.30 | 1,031.60 | 1,044.48 | 1.31 | 34,744.61 | 303,726 | 14.14 | 70,558 | 6.90 | 7.37 | 10 |
| 6 | 09-Dec | 1,014.00 | 1,021.00 | 1,000.10 | 1,018.30 | 1,012.07 | 0.40 | 34,296.66 | 45,295 | 2.11 | 26,773 | 2.62 | 2.71 | 4 |
| 7 | 08-Dec | 1,010.00 | 1,019.90 | 996.90 | 1,014.20 | 1,008.91 | 0.02 | 34,158.57 | 137,244 | 6.39 | 93,573 | 9.15 | 9.44 | 13 |
| 8 | 05-Dec | 1,005.00 | 1,018.00 | 995.00 | 1,014.00 | 1,005.21 | 1.32 | 34,151.00 | 86,063 | 4.01 | 40,654 | 3.98 | 4.09 | 6 |
| 9 | 04-Dec | 1,035.00 | 1,046.00 | 1,000.00 | 1,000.80 | 1,002.23 | -3.52 | 33,707.26 | 927,630 | 43.17 | 748,665 | 73.23 | 75.03 | 107 |
| 10 | 03-Dec | 1,043.10 | 1,044.50 | 1,023.00 | 1,037.30 | 1,037.22 | -0.75 | 34,936.59 | 59,799 | 2.78 | 32,831 | 3.21 | 3.41 | 5 |
| 11 | 02-Dec | 1,045.20 | 1,053.90 | 1,030.40 | 1,045.10 | 1,040.89 | -0.67 | 35,199.30 | 79,469 | 3.70 | 42,421 | 4.15 | 4.42 | 6 |
| 12 | 01-Dec | 1,056.00 | 1,060.00 | 1,032.90 | 1,052.20 | 1,048.39 | 0.06 | 35,438.43 | 64,788 | 3.02 | 40,315 | 3.94 | 4.23 | 6 |
| 13 | 28-Nov | 1,050.90 | 1,054.30 | 1,043.00 | 1,051.60 | 1,049.37 | 0.44 | 35,418.22 | 35,266 | 1.64 | 19,274 | 1.89 | 2.02 | 3 |
| 14 | 27-Nov | 1,051.00 | 1,057.90 | 1,034.00 | 1,047.00 | 1,043.56 | -0.81 | 35,263.00 | 35,050 | 1.63 | 15,534 | 1.52 | 1.62 | 2 |
| 15 | 26-Nov | 1,022.30 | 1,065.50 | 1,016.10 | 1,055.60 | 1,045.23 | 3.26 | 35,552.94 | 62,058 | 2.89 | 33,057 | 3.23 | 3.46 | 5 |
| 16 | 25-Nov | 1,012.80 | 1,039.30 | 1,012.80 | 1,022.30 | 1,026.14 | 0.44 | 34,431.38 | 111,203 | 5.18 | 74,057 | 7.24 | 7.60 | 11 |
| 17 | 24-Nov | 1,049.40 | 1,049.80 | 1,013.20 | 1,017.80 | 1,028.40 | -3.01 | 34,279.82 | 64,799 | 3.02 | 39,499 | 3.86 | 4.06 | 6 |
| 18 | 21-Nov | 1,048.00 | 1,061.70 | 1,037.00 | 1,049.40 | 1,047.04 | 0.13 | 35,344.12 | 33,216 | 1.55 | 16,866 | 1.65 | 1.77 | 2 |
| 19 | 20-Nov | 1,062.20 | 1,068.20 | 1,045.20 | 1,048.00 | 1,049.87 | -1.16 | 35,296.00 | 65,292 | 3.04 | 47,692 | 4.66 | 5.01 | 7 |
| 20 | 19-Nov | 1,061.00 | 1,070.00 | 1,035.70 | 1,060.30 | 1,049.50 | 0.37 | 35,711.24 | 87,062 | 4.05 | 40,209 | 3.93 | 4.22 | 6 |
| 21 | 18-Nov | 1,075.00 | 1,076.80 | 1,054.00 | 1,056.40 | 1,062.65 | -1.73 | 35,579.88 | 60,197 | 2.80 | 30,710 | 3.00 | 3.26 | 4 |
| 22 | 17-Nov | 1,060.50 | 1,079.40 | 1,060.50 | 1,075.00 | 1,071.62 | 1.06 | 36,206.00 | 43,095 | 2.01 | 22,400 | 2.19 | 2.40 | 3 |
| 23 | 14-Nov | 1,061.00 | 1,074.00 | 1,053.40 | 1,063.70 | 1,063.43 | 0.04 | 35,825.75 | 37,723 | 1.76 | 16,465 | 1.61 | 1.75 | 2 |
| 24 | 13-Nov | 1,067.70 | 1,083.60 | 1,060.00 | 1,063.30 | 1,069.36 | -0.41 | 35,812.28 | 28,912 | 1.35 | 13,852 | 1.35 | 1.48 | 2 |
| 25 | 12-Nov | 1,060.00 | 1,073.50 | 1,036.60 | 1,067.70 | 1,054.56 | -0.22 | 35,960.47 | 242,323 | 11.28 | 107,579 | 10.52 | 11.34 | 15 |
| 26 | 11-Nov | 1,067.50 | 1,085.00 | 1,051.40 | 1,070.10 | 1,066.37 | 0.89 | 36,041.30 | 61,201 | 2.85 | 28,612 | 2.80 | 3.05 | 4 |
| 27 | 10-Nov | 1,075.50 | 1,080.20 | 1,048.50 | 1,060.70 | 1,060.65 | -1.34 | 35,724.71 | 49,312 | 2.30 | 25,539 | 2.50 | 2.71 | 4 |
| 28 | 07-Nov | 1,081.00 | 1,083.00 | 1,055.50 | 1,075.10 | 1,067.57 | -0.99 | 36,209.71 | 95,211 | 4.43 | 46,276 | 4.53 | 4.94 | 7 |
| 29 | 06-Nov | 1,111.80 | 1,111.80 | 1,080.20 | 1,085.80 | 1,091.20 | -1.98 | 36,570.08 | 51,453 | 2.39 | 27,700 | 2.71 | 3.02 | 4 |
| 30 | 04-Nov | 1,128.40 | 1,131.30 | 1,103.00 | 1,107.70 | 1,111.64 | -1.83 | 37,307.68 | 46,485 | 2.16 | 23,536 | 2.30 | 2.62 | 3 |
| 31 | 03-Nov | 1,104.90 | 1,133.50 | 1,099.60 | 1,128.40 | 1,120.86 | 2.13 | 38,004.87 | 78,639 | 3.66 | 37,240 | 3.64 | 4.17 | 5 |
| 32 | 31-Oct | 1,100.00 | 1,127.50 | 1,094.40 | 1,104.90 | 1,113.64 | 0.74 | 37,213.38 | 103,244 | 4.81 | 38,385 | 3.75 | 4.27 | 5 |
| 33 | 30-Oct | 1,103.20 | 1,103.20 | 1,078.00 | 1,096.80 | 1,089.99 | 0.15 | 36,940.57 | 323,117 | 15.04 | 259,955 | 25.43 | 28.33 | 37 |
| 34 | 29-Oct | 1,090.50 | 1,099.50 | 1,076.50 | 1,095.20 | 1,089.30 | 0.49 | 36,886.68 | 178,709 | 8.32 | 125,938 | 12.32 | 13.72 | 18 |
| 35 | 28-Oct | 1,094.80 | 1,099.40 | 1,067.50 | 1,089.90 | 1,081.57 | -0.45 | 36,708.17 | 316,041 | 14.71 | 228,898 | 22.39 | 24.76 | 33 |
| 36 | 27-Oct | 1,087.90 | 1,100.50 | 1,077.00 | 1,094.80 | 1,088.80 | 0.75 | 36,873.21 | 93,512 | 4.35 | 50,838 | 4.97 | 5.54 | 7 |
| 37 | 24-Oct | 1,100.00 | 1,100.00 | 1,071.20 | 1,086.70 | 1,083.10 | -0.79 | 36,600.40 | 120,571 | 5.61 | 47,402 | 4.64 | 5.13 | 7 |
| 38 | 23-Oct | 1,106.50 | 1,109.50 | 1,085.90 | 1,095.30 | 1,095.68 | -1.01 | 36,890.05 | 93,897 | 4.37 | 52,013 | 5.09 | 5.70 | 7 |
| 39 | 21-Oct | 1,085.00 | 1,116.00 | 1,085.00 | 1,106.50 | 1,100.32 | 0.54 | 37,267.27 | 26,402 | 1.23 | 11,958 | 1.17 | 1.32 | 2 |
| 40 | 20-Oct | 1,081.90 | 1,104.30 | 1,077.00 | 1,100.60 | 1,093.75 | 1.73 | 37,068.55 | 139,103 | 6.47 | 81,978 | 8.02 | 8.97 | 12 |
| 41 | 17-Oct | 1,089.00 | 1,089.50 | 1,055.00 | 1,081.90 | 1,076.23 | -0.06 | 36,438.73 | 154,767 | 7.20 | 95,388 | 9.33 | 10.27 | 14 |
| 42 | 16-Oct | 1,078.00 | 1,095.90 | 1,063.50 | 1,082.50 | 1,077.48 | 1.11 | 36,458.94 | 131,973 | 6.14 | 76,478 | 7.48 | 8.24 | 11 |
| 43 | 15-Oct | 1,065.00 | 1,077.50 | 1,050.10 | 1,070.60 | 1,065.27 | 0.72 | 36,058.14 | 132,798 | 6.18 | 59,176 | 5.79 | 6.30 | 8 |
| 44 | 14-Oct | 1,054.50 | 1,071.10 | 1,032.50 | 1,062.90 | 1,052.23 | 1.37 | 35,798.81 | 245,771 | 11.44 | 120,996 | 11.83 | 12.73 | 17 |
| 45 | 13-Oct | 1,070.00 | 1,073.40 | 1,045.00 | 1,048.50 | 1,054.10 | -2.82 | 35,313.81 | 80,988 | 3.77 | 44,856 | 4.39 | 4.73 | 6 |
| 46 | 10-Oct | 1,074.50 | 1,089.00 | 1,057.00 | 1,078.90 | 1,071.64 | 1.21 | 36,337.69 | 100,610 | 4.68 | 50,721 | 4.96 | 5.44 | 7 |
| 47 | 09-Oct | 1,075.60 | 1,085.00 | 1,055.30 | 1,066.00 | 1,065.80 | -0.55 | 35,903.00 | 91,430 | 4.26 | 44,679 | 4.37 | 4.76 | 6 |
| 48 | 08-Oct | 1,109.80 | 1,124.10 | 1,066.10 | 1,071.90 | 1,089.71 | -3.08 | 36,101.93 | 177,861 | 8.28 | 77,615 | 7.59 | 8.46 | 11 |
| 49 | 07-Oct | 1,134.00 | 1,141.00 | 1,102.30 | 1,106.00 | 1,117.12 | -1.81 | 37,250.00 | 121,564 | 5.66 | 67,743 | 6.63 | 7.57 | 10 |
| 50 | 06-Oct | 1,162.90 | 1,163.10 | 1,121.00 | 1,126.40 | 1,134.05 | -3.01 | 37,937.51 | 119,686 | 5.57 | 63,382 | 6.20 | 7.19 | 9 |
| 51 | 03-Oct | 1,196.50 | 1,199.00 | 1,157.00 | 1,161.30 | 1,170.97 | -2.30 | 39,112.95 | 108,311 | 5.04 | 54,867 | 5.37 | 6.42 | 8 |
| 52 | 01-Oct | 1,195.00 | 1,216.10 | 1,169.20 | 1,188.60 | 1,192.30 | -1.09 | 40,032.42 | 148,028 | 6.89 | 63,481 | 6.21 | 7.57 | 9 |
| 53 | 30-Sep | 1,197.40 | 1,210.00 | 1,184.60 | 1,201.70 | 1,197.63 | 0.56 | 40,473.63 | 72,283 | 3.36 | 39,953 | 3.91 | 4.78 | 6 |
| 54 | 29-Sep | 1,192.00 | 1,202.30 | 1,184.60 | 1,195.00 | 1,195.19 | 0.00 | 40,247.00 | 55,466 | 2.58 | 38,974 | 3.81 | 4.66 | 6 |
| 55 | 26-Sep | 1,205.00 | 1,212.40 | 1,188.00 | 1,195.00 | 1,196.88 | -1.44 | 40,247.00 | 113,550 | 5.28 | 76,058 | 7.44 | 9.10 | 11 |
| 56 | 25-Sep | 1,184.00 | 1,242.00 | 1,184.00 | 1,212.50 | 1,211.40 | 1.81 | 40,837.38 | 588,971 | 27.41 | 334,550 | 32.72 | 40.53 | 48 |
| 57 | 24-Sep | 1,172.00 | 1,197.80 | 1,172.00 | 1,191.00 | 1,189.36 | 0.92 | 40,113.00 | 100,179 | 4.66 | 59,635 | 5.83 | 7.09 | 9 |
| 58 | 23-Sep | 1,175.20 | 1,185.30 | 1,171.80 | 1,180.20 | 1,177.98 | 0.20 | 39,749.51 | 77,110 | 3.59 | 45,049 | 4.41 | 5.31 | 6 |
| 59 | 22-Sep | 1,182.60 | 1,193.00 | 1,170.00 | 1,177.80 | 1,176.11 | 0.19 | 39,668.67 | 213,468 | 9.94 | 172,529 | 16.87 | 20.29 | 25 |
| 60 | 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 | 63.59 | 1,105,227 | 108.10 | 129.89 | 158 |
| 61 | 18-Sep | 1,217.00 | 1,235.00 | 1,204.00 | 1,217.20 | 1,219.95 | -0.04 | 40,995.68 | 68,692 | 3.20 | 30,985 | 3.03 | 3.78 | 4 |
| 62 | 17-Sep | 1,230.00 | 1,230.00 | 1,192.10 | 1,217.70 | 1,209.49 | -0.34 | 41,012.52 | 199,207 | 9.27 | 109,555 | 10.72 | 13.25 | 16 |
| 63 | 16-Sep | 1,249.00 | 1,254.00 | 1,216.80 | 1,221.80 | 1,227.83 | -1.75 | 41,150.61 | 58,768 | 2.74 | 28,241 | 2.76 | 3.47 | 4 |
| 64 | 15-Sep | 1,210.70 | 1,269.80 | 1,206.10 | 1,243.50 | 1,243.61 | 2.71 | 41,881.47 | 188,434 | 8.77 | 47,565 | 4.65 | 5.92 | 7 |
| 65 | 12-Sep | 1,208.70 | 1,215.50 | 1,199.00 | 1,210.70 | 1,207.21 | 0.24 | 40,776.76 | 25,586 | 1.19 | 11,150 | 1.09 | 1.35 | 2 |
| 66 | 11-Sep | 1,206.70 | 1,219.90 | 1,192.70 | 1,207.80 | 1,206.19 | 0.09 | 40,679.08 | 52,177 | 2.43 | 25,799 | 2.52 | 3.11 | 4 |
| 67 | 10-Sep | 1,215.10 | 1,225.00 | 1,200.10 | 1,206.70 | 1,209.07 | -0.81 | 40,642.03 | 30,849 | 1.44 | 14,526 | 1.42 | 1.76 | 2 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY