| Macro-sector: TBU | Band: 5 | High52 Price: 1,809.6 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1 | High52 Date: 13-Jun-2025 | Bumper: 1,683.0; Drift%: 0.54 |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 1,020.0 | Barrier: -; Drift%: - |
| Basic Industry: TBU | Total Equity: 15,067,101 | Low52 Date: 07-Apr-2025 | SHP: 74.78 / 0.13 / 0.08 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,589.9 / 1,151.05 | Month: 1,689.7 / 1,342.3 | Week: 1,800.2 / 1,683.0 | Day: 1,717.2 / 1,682.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,709.10 | 1,717.20 | 1,682.00 | 1,692.20 | 1,696.57 | -0.47 | 2,549.65 | 1,942 | 1.93 | 997 | 1.80 | 0.17 | 3 |
| 2 | 10-Jul | 1,700.30 | 1,721.10 | 1,691.00 | 1,700.20 | 1,702.95 | -0.01 | 2,561.71 | 1,006 | 1.00 | 552 | 1.00 | 0.09 | 1 |
| 3 | 09-Jul | 1,714.60 | 1,714.60 | 1,682.00 | 1,700.40 | 1,699.20 | -0.60 | 2,562.01 | 2,963 | 2.94 | 1,750 | 3.16 | 0.30 | 5 |
| 4 | 08-Jul | 1,730.40 | 1,730.40 | 1,680.00 | 1,710.60 | 1,698.84 | 0.15 | 2,577.38 | 2,960 | 2.94 | 1,776 | 3.21 | 0.30 | 5 |
| 5 | 07-Jul | 1,749.70 | 1,789.80 | 1,688.00 | 1,708.10 | 1,739.14 | -2.37 | 2,573.61 | 3,200 | 3.18 | 1,247 | 2.25 | 0.22 | 3 |
| 6 | 04-Jul | 1,731.60 | 1,800.20 | 1,725.10 | 1,749.60 | 1,769.55 | 1.05 | 2,636.14 | 6,087 | 6.04 | 2,873 | 5.20 | 0.51 | 8 |
| 7 | 03-Jul | 1,706.20 | 1,759.30 | 1,699.80 | 1,731.50 | 1,732.58 | 1.78 | 2,608.87 | 4,353 | 4.32 | 2,388 | 4.32 | 0.41 | 6 |
| 8 | 02-Jul | 1,702.00 | 1,740.00 | 1,687.50 | 1,701.30 | 1,703.37 | -1.36 | 2,563.37 | 2,105 | 2.09 | 1,145 | 2.07 | 0.20 | 3 |
| 9 | 01-Jul | 1,695.00 | 1,730.00 | 1,683.00 | 1,724.70 | 1,706.92 | 0.58 | 2,598.62 | 1,825 | 1.81 | 843 | 1.52 | 0.14 | 2 |
| 10 | 30-Jun | 1,760.80 | 1,760.80 | 1,690.00 | 1,714.80 | 1,712.00 | 0.79 | 2,583.71 | 2,274 | 2.26 | 1,382 | 2.50 | 0.00 | 4 |
| 11 | 27-Jun | 1,712.60 | 1,724.40 | 1,692.10 | 1,701.30 | 1,704.00 | -0.66 | 2,563.37 | 1,128 | 1.12 | 711 | 1.29 | 0.00 | 2 |
| 12 | 26-Jun | 1,700.00 | 1,730.00 | 1,673.20 | 1,712.60 | 1,706.35 | 1.47 | 2,580.39 | 3,154 | 3.13 | 2,092 | 3.78 | 0.36 | 6 |
| 13 | 25-Jun | 1,723.70 | 1,734.90 | 1,670.00 | 1,687.80 | 1,695.83 | -1.31 | 2,543.03 | 2,950 | 2.93 | 1,344 | 2.43 | 0.23 | 4 |
| 14 | 24-Jun | 1,680.00 | 1,771.90 | 1,680.00 | 1,710.20 | 1,723.19 | 4.58 | 2,576.78 | 10,751 | 10.68 | 5,037 | 9.11 | 0.87 | 13 |
| 15 | 23-Jun | 1,611.10 | 1,663.30 | 1,587.20 | 1,635.30 | 1,625.97 | 1.50 | 2,463.92 | 5,453 | 5.42 | 3,122 | 5.65 | 0.51 | 8 |
| 16 | 20-Jun | 1,590.00 | 1,623.90 | 1,590.00 | 1,611.10 | 1,607.72 | 1.66 | 2,427.46 | 3,864 | 3.84 | 2,756 | 4.98 | 0.44 | 7 |
| 17 | 19-Jun | 1,629.70 | 1,645.90 | 1,564.10 | 1,584.80 | 1,597.13 | -3.28 | 2,387.83 | 7,246 | 7.20 | 4,724 | 8.54 | 0.75 | 13 |
| 18 | 18-Jun | 1,652.70 | 1,675.50 | 1,623.50 | 1,638.50 | 1,646.90 | -0.89 | 2,468.74 | 1,982 | 1.97 | 1,022 | 1.85 | 0.17 | 3 |
| 19 | 17-Jun | 1,685.00 | 1,715.80 | 1,635.00 | 1,653.20 | 1,677.35 | -2.17 | 2,490.89 | 5,098 | 5.06 | 3,101 | 5.61 | 0.52 | 8 |
| 20 | 16-Jun | 1,740.60 | 1,740.60 | 1,681.10 | 1,689.80 | 1,704.93 | -2.45 | 2,546.04 | 5,554 | 5.52 | 3,908 | 7.07 | 0.67 | 10 |
| 21 | 13-Jun | 1,701.00 | 1,809.60 | 1,692.10 | 1,732.20 | 1,744.54 | -0.50 | 2,609.92 | 8,410 | 8.35 | 3,544 | 6.41 | 0.62 | 9 |
| 22 | 12-Jun | 1,707.20 | 1,780.10 | 1,707.10 | 1,740.90 | 1,755.75 | 0.82 | 2,623.03 | 7,807 | 7.75 | 3,279 | 5.93 | 0.58 | 9 |
| 23 | 11-Jun | 1,705.00 | 1,784.00 | 1,672.00 | 1,726.80 | 1,741.05 | 1.79 | 2,601.79 | 13,236 | 13.14 | 7,486 | 13.54 | 1.30 | 20 |
| 24 | 10-Jun | 1,649.80 | 1,718.80 | 1,637.00 | 1,696.40 | 1,689.44 | 3.19 | 2,555.98 | 5,534 | 5.50 | 3,249 | 5.88 | 0.55 | 9 |
| 25 | 09-Jun | 1,620.10 | 1,682.50 | 1,620.10 | 1,644.00 | 1,646.64 | 1.48 | 2,477.00 | 5,662 | 5.62 | 3,779 | 6.83 | 0.62 | 10 |
| 26 | 06-Jun | 1,539.60 | 1,645.00 | 1,539.60 | 1,620.10 | 1,606.10 | 5.95 | 2,441.02 | 7,383 | 7.33 | 4,367 | 7.90 | 0.70 | 12 |
| 27 | 05-Jun | 1,527.90 | 1,575.00 | 1,516.80 | 1,529.10 | 1,540.89 | 0.08 | 2,303.91 | 4,281 | 4.25 | 2,016 | 3.65 | 0.31 | 5 |
| 28 | 04-Jun | 1,540.00 | 1,543.00 | 1,515.30 | 1,527.90 | 1,528.17 | -0.70 | 2,302.10 | 1,717 | 1.71 | 1,029 | 1.86 | 0.16 | 3 |
| 29 | 03-Jun | 1,530.00 | 1,569.10 | 1,528.20 | 1,538.70 | 1,544.88 | 0.24 | 2,318.37 | 2,157 | 2.14 | 1,079 | 1.95 | 0.17 | 3 |
| 30 | 02-Jun | 1,561.70 | 1,561.70 | 1,509.90 | 1,535.00 | 1,529.28 | -1.71 | 2,312.00 | 4,648 | 4.62 | 3,121 | 5.64 | 0.48 | 8 |
| 31 | 30-May | 1,620.00 | 1,620.00 | 1,538.20 | 1,561.70 | 1,567.44 | -3.48 | 2,353.03 | 9,977 | 9.91 | 3,854 | 6.97 | 0.60 | 10 |
| 32 | 29-May | 1,590.00 | 1,689.70 | 1,577.20 | 1,618.00 | 1,639.28 | 2.29 | 2,437.00 | 13,331 | 13.24 | 5,454 | 9.86 | 0.89 | 14 |
| 33 | 28-May | 1,554.50 | 1,585.70 | 1,536.00 | 1,581.80 | 1,565.48 | 1.18 | 2,383.31 | 3,924 | 3.90 | 1,882 | 3.40 | 0.29 | 5 |
| 34 | 27-May | 1,528.90 | 1,577.80 | 1,523.80 | 1,563.30 | 1,553.85 | 0.35 | 2,355.44 | 1,926 | 1.91 | 953 | 1.72 | 0.15 | 3 |
| 35 | 26-May | 1,500.00 | 1,567.80 | 1,500.00 | 1,557.80 | 1,539.69 | 2.49 | 2,347.15 | 3,589 | 3.56 | 1,791 | 3.24 | 0.28 | 5 |
| 36 | 23-May | 1,458.30 | 1,536.40 | 1,458.30 | 1,519.90 | 1,514.39 | 1.70 | 2,290.05 | 2,705 | 2.69 | 1,320 | 2.39 | 0.20 | 4 |
| 37 | 22-May | 1,471.40 | 1,499.90 | 1,460.20 | 1,494.50 | 1,487.58 | 0.59 | 2,251.78 | 1,658 | 1.65 | 871 | 1.58 | 0.13 | 2 |
| 38 | 21-May | 1,457.20 | 1,503.80 | 1,420.00 | 1,485.80 | 1,471.03 | 1.96 | 2,238.67 | 2,579 | 2.56 | 1,149 | 2.08 | 0.17 | 3 |
| 39 | 20-May | 1,455.00 | 1,492.00 | 1,455.00 | 1,457.20 | 1,466.60 | -1.07 | 2,195.58 | 2,355 | 2.34 | 1,487 | 2.69 | 0.22 | 4 |
| 40 | 19-May | 1,522.80 | 1,565.00 | 1,453.10 | 1,472.90 | 1,502.91 | -3.29 | 2,219.23 | 9,699 | 9.63 | 6,528 | 11.80 | 0.98 | 17 |
| 41 | 16-May | 1,515.00 | 1,559.80 | 1,501.00 | 1,523.00 | 1,525.80 | -1.17 | 2,294.00 | 3,270 | 3.25 | 1,443 | 2.61 | 0.22 | 4 |
| 42 | 15-May | 1,570.00 | 1,583.00 | 1,526.10 | 1,541.10 | 1,555.71 | -1.50 | 2,321.99 | 3,094 | 3.07 | 1,391 | 2.52 | 0.22 | 4 |
| 43 | 14-May | 1,555.00 | 1,610.00 | 1,540.20 | 1,564.60 | 1,571.06 | 1.19 | 2,357.40 | 4,632 | 4.60 | 2,267 | 4.10 | 0.36 | 6 |
| 44 | 13-May | 1,479.60 | 1,565.00 | 1,479.10 | 1,546.20 | 1,539.20 | 4.16 | 2,329.68 | 7,822 | 7.77 | 4,242 | 7.67 | 0.65 | 11 |
| 45 | 12-May | 1,500.00 | 1,523.90 | 1,426.20 | 1,484.40 | 1,474.66 | 5.21 | 2,236.56 | 8,097 | 8.04 | 4,091 | 7.40 | 0.60 | 11 |
| 46 | 09-May | 1,350.00 | 1,435.00 | 1,350.00 | 1,410.90 | 1,396.63 | 2.83 | 2,125.82 | 4,761 | 4.73 | 2,343 | 4.24 | 0.33 | 6 |
| 47 | 08-May | 1,392.00 | 1,442.90 | 1,342.30 | 1,372.10 | 1,400.00 | -1.22 | 2,067.36 | 7,893 | 7.84 | 3,600 | 6.51 | 0.00 | 10 |
| 48 | 07-May | 1,432.90 | 1,456.10 | 1,381.00 | 1,389.00 | 1,407.55 | -3.51 | 2,092.00 | 8,463 | 8.40 | 5,195 | 9.39 | 0.73 | 14 |
| 49 | 06-May | 1,450.00 | 1,467.80 | 1,427.00 | 1,439.50 | 1,444.93 | -1.23 | 2,168.91 | 7,105 | 7.06 | 5,047 | 9.13 | 0.73 | 13 |
| 50 | 05-May | 1,440.00 | 1,465.10 | 1,428.50 | 1,457.50 | 1,445.43 | 0.14 | 2,196.03 | 2,577 | 2.56 | 1,465 | 2.65 | 0.21 | 4 |
| 51 | 02-May | 1,465.00 | 1,491.90 | 1,439.10 | 1,455.40 | 1,462.44 | -2.11 | 2,192.87 | 4,447 | 4.42 | 2,389 | 4.32 | 0.35 | 6 |
| 52 | 30-Apr | 1,495.00 | 1,539.00 | 1,461.50 | 1,486.70 | 1,493.03 | 0.24 | 2,240.03 | 7,429 | 7.38 | 2,579 | 4.66 | 0.39 | 7 |
| 53 | 29-Apr | 1,438.90 | 1,549.00 | 1,438.90 | 1,483.10 | 1,491.55 | 2.44 | 2,234.60 | 13,478 | 13.38 | 4,317 | 7.81 | 0.64 | 12 |
| 54 | 28-Apr | 1,390.50 | 1,495.00 | 1,390.50 | 1,447.80 | 1,451.38 | 0.22 | 2,181.41 | 10,432 | 10.36 | 4,192 | 7.58 | 0.61 | 11 |
| 55 | 25-Apr | 1,355.10 | 1,480.00 | 1,345.00 | 1,444.60 | 1,407.62 | 7.20 | 2,176.59 | 29,647 | 29.44 | 11,729 | 21.21 | 1.65 | 31 |
| 56 | 24-Apr | 1,341.40 | 1,370.00 | 1,321.00 | 1,347.60 | 1,347.25 | 1.11 | 2,030.44 | 7,244 | 7.19 | 5,077 | 9.18 | 0.68 | 14 |
| 57 | 23-Apr | 1,337.80 | 1,400.00 | 1,308.50 | 1,332.80 | 1,335.52 | -0.37 | 2,008.14 | 9,140 | 9.08 | 4,540 | 8.21 | 0.61 | 12 |
| 58 | 22-Apr | 1,289.40 | 1,374.00 | 1,281.00 | 1,337.80 | 1,344.31 | 3.91 | 2,015.68 | 8,462 | 8.40 | 5,009 | 9.06 | 0.67 | 13 |
| 59 | 21-Apr | 1,261.00 | 1,330.00 | 1,261.00 | 1,287.40 | 1,290.22 | 0.66 | 1,939.74 | 9,682 | 9.61 | 6,071 | 10.98 | 0.78 | 16 |
| 60 | 17-Apr | 1,275.00 | 1,324.90 | 1,245.00 | 1,279.00 | 1,297.52 | 0.24 | 1,927.00 | 9,728 | 9.66 | 4,924 | 8.90 | 0.64 | 13 |
| 61 | 16-Apr | 1,300.00 | 1,309.00 | 1,250.00 | 1,276.00 | 1,286.74 | 0.02 | 1,922.00 | 11,039 | 10.96 | 6,736 | 12.18 | 0.87 | 18 |
| 62 | 15-Apr | 1,089.70 | 1,300.00 | 1,089.70 | 1,275.70 | 1,223.63 | 17.07 | 1,922.11 | 27,057 | 26.87 | 9,055 | 16.37 | 1.11 | 24 |
| 63 | 11-Apr | 1,090.00 | 1,110.95 | 1,086.00 | 1,089.70 | 1,096.50 | 0.31 | 1,641.86 | 7,330 | 7.28 | 4,637 | 8.39 | 0.51 | 12 |
| 64 | 09-Apr | 1,083.50 | 1,120.15 | 1,067.55 | 1,086.35 | 1,095.00 | -1.24 | 1,636.81 | 12,388 | 12.30 | 5,692 | 10.29 | 0.00 | 15 |
| 65 | 08-Apr | 1,093.45 | 1,128.70 | 1,084.05 | 1,100.00 | 1,101.81 | 0.19 | 1,657.00 | 4,064 | 4.04 | 2,299 | 4.16 | 0.25 | 6 |
| 66 | 07-Apr | 1,076.00 | 1,115.10 | 1,020.00 | 1,097.95 | 1,065.83 | -3.65 | 1,654.29 | 15,890 | 15.78 | 8,291 | 14.99 | 0.88 | 22 |
| 67 | 04-Apr | 1,178.00 | 1,184.00 | 1,135.00 | 1,139.55 | 1,153.75 | -4.18 | 1,716.97 | 10,729 | 10.65 | 8,391 | 15.17 | 0.97 | 22 |