| Macro-sector: TBU | Band: 5 | High52 Price: 2,949.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1 | High52 Date: 22-Aug-2025 | Bumper: 2,404.0; Drift%: 13.64 |
| 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 / 0.15 / 0.08 / 25.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,589.9 / 1,151.05 | Month: 2,442.0 / 1,652.2 | Week: 2,732.1 / 2,404.0 | Day: 2,844.8 / 2,550.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 2,550.90 | 2,844.80 | 2,550.90 | 2,783.60 | 2,774.08 | 7.49 | 4,194.08 | 108,917 | 108.16 | 12,100 | 21.88 | 3.36 | 32 |
| 2 | 26-Aug | 2,684.00 | 2,697.60 | 2,566.50 | 2,589.70 | 2,633.46 | -3.56 | 3,901.93 | 20,257 | 20.12 | 9,470 | 17.12 | 2.49 | 25 |
| 3 | 25-Aug | 2,848.00 | 2,849.50 | 2,663.00 | 2,685.40 | 2,745.29 | -3.93 | 4,046.12 | 17,294 | 17.17 | 6,800 | 12.30 | 1.87 | 18 |
| 4 | 22-Aug | 2,732.90 | 2,949.00 | 2,732.90 | 2,795.30 | 2,851.91 | 2.28 | 4,211.71 | 80,368 | 79.81 | 16,553 | 29.93 | 4.72 | 44 |
| 5 | 21-Aug | 2,711.00 | 2,758.00 | 2,689.20 | 2,732.90 | 2,725.34 | 0.81 | 4,117.69 | 13,409 | 13.32 | 4,344 | 7.86 | 1.18 | 12 |
| 6 | 20-Aug | 2,840.00 | 2,840.00 | 2,670.00 | 2,711.00 | 2,719.80 | -3.86 | 4,084.00 | 31,409 | 31.19 | 12,440 | 22.50 | 3.38 | 33 |
| 7 | 19-Aug | 2,785.70 | 2,875.00 | 2,781.80 | 2,819.70 | 2,829.70 | 1.23 | 4,248.47 | 26,824 | 26.64 | 7,864 | 14.22 | 2.23 | 21 |
| 8 | 18-Aug | 2,667.00 | 2,819.30 | 2,603.20 | 2,785.50 | 2,737.26 | 5.93 | 4,196.94 | 48,565 | 48.23 | 18,147 | 32.82 | 4.97 | 48 |
| 9 | 14-Aug | 2,521.90 | 2,673.90 | 2,500.10 | 2,629.60 | 2,620.55 | 5.10 | 3,962.04 | 41,526 | 41.24 | 13,134 | 23.75 | 3.44 | 35 |
| 10 | 13-Aug | 2,526.80 | 2,609.80 | 2,460.00 | 2,501.90 | 2,516.79 | -0.79 | 3,769.64 | 32,939 | 32.71 | 8,429 | 15.24 | 2.12 | 22 |
| 11 | 12-Aug | 2,659.30 | 2,732.10 | 2,458.90 | 2,521.80 | 2,594.76 | -3.09 | 3,799.62 | 67,196 | 66.73 | 13,101 | 23.69 | 3.40 | 35 |
| 12 | 11-Aug | 2,404.00 | 2,699.80 | 2,404.00 | 2,602.10 | 2,605.93 | 11.89 | 3,920.61 | 119,675 | 118.84 | 20,601 | 37.25 | 5.37 | 55 |
| 13 | 08-Aug | 2,128.50 | 2,459.80 | 2,101.50 | 2,325.50 | 2,365.23 | 9.26 | 3,503.85 | 109,651 | 108.89 | 22,563 | 40.80 | 5.34 | 60 |
| 14 | 07-Aug | 2,145.00 | 2,220.00 | 2,092.20 | 2,128.50 | 2,128.37 | -1.63 | 3,207.03 | 5,465 | 5.43 | 2,863 | 5.18 | 0.61 | 8 |
| 15 | 06-Aug | 2,237.00 | 2,297.30 | 2,150.00 | 2,163.70 | 2,211.61 | -4.88 | 3,260.07 | 7,657 | 7.60 | 3,438 | 6.22 | 0.76 | 9 |
| 16 | 05-Aug | 2,232.30 | 2,300.00 | 2,212.10 | 2,274.60 | 2,261.46 | 2.71 | 3,427.16 | 5,927 | 5.89 | 2,439 | 4.41 | 0.55 | 6 |
| 17 | 04-Aug | 2,123.10 | 2,397.90 | 2,123.10 | 2,214.60 | 2,246.59 | 4.31 | 3,336.76 | 39,659 | 39.38 | 6,138 | 11.10 | 1.38 | 16 |
| 18 | 01-Aug | 2,250.10 | 2,250.10 | 2,105.00 | 2,123.00 | 2,162.17 | -6.19 | 3,198.00 | 8,275 | 8.22 | 4,022 | 7.27 | 0.87 | 11 |
| 19 | 31-Jul | 2,315.40 | 2,339.20 | 2,241.30 | 2,263.20 | 2,294.35 | -2.25 | 3,409.99 | 6,631 | 6.58 | 3,836 | 6.94 | 0.88 | 10 |
| 20 | 30-Jul | 2,365.00 | 2,384.00 | 2,289.50 | 2,315.40 | 2,344.60 | -2.88 | 3,488.64 | 11,347 | 11.27 | 7,038 | 12.73 | 1.65 | 19 |
| 21 | 29-Jul | 2,115.00 | 2,442.00 | 2,114.90 | 2,384.10 | 2,300.40 | 13.40 | 3,592.15 | 43,995 | 43.69 | 15,525 | 28.07 | 3.57 | 41 |
| 22 | 28-Jul | 2,180.00 | 2,244.80 | 2,045.00 | 2,102.30 | 2,134.27 | -4.30 | 3,167.56 | 10,774 | 10.70 | 4,448 | 8.04 | 0.95 | 12 |
| 23 | 25-Jul | 2,205.70 | 2,379.00 | 2,168.20 | 2,196.80 | 2,265.31 | -0.40 | 3,309.94 | 37,691 | 37.43 | 14,616 | 26.43 | 3.31 | 39 |
| 24 | 24-Jul | 2,070.00 | 2,222.00 | 2,008.00 | 2,205.70 | 2,166.27 | 6.79 | 3,323.35 | 26,414 | 26.23 | 12,140 | 21.95 | 2.63 | 32 |
| 25 | 23-Jul | 2,031.30 | 2,167.90 | 2,011.10 | 2,065.40 | 2,101.11 | 1.28 | 3,111.96 | 19,379 | 19.24 | 8,249 | 14.92 | 1.73 | 22 |
| 26 | 22-Jul | 1,985.00 | 2,080.00 | 1,985.00 | 2,039.30 | 2,032.81 | 1.64 | 3,072.63 | 13,124 | 13.03 | 5,128 | 9.27 | 1.04 | 14 |
| 27 | 21-Jul | 1,966.80 | 2,080.00 | 1,916.90 | 2,006.40 | 2,023.75 | 2.01 | 3,023.06 | 19,225 | 19.09 | 7,347 | 13.29 | 1.49 | 19 |
| 28 | 18-Jul | 1,860.00 | 1,986.00 | 1,825.00 | 1,966.80 | 1,925.56 | 7.10 | 2,963.40 | 25,358 | 25.18 | 12,567 | 22.73 | 2.42 | 33 |
| 29 | 17-Jul | 1,766.80 | 1,870.00 | 1,740.10 | 1,836.50 | 1,824.14 | 4.94 | 2,767.07 | 17,655 | 17.53 | 10,988 | 19.87 | 2.00 | 29 |
| 30 | 16-Jul | 1,768.50 | 1,775.00 | 1,740.00 | 1,750.00 | 1,751.43 | -1.05 | 2,636.00 | 1,414 | 1.40 | 754 | 1.36 | 0.13 | 2 |
| 31 | 15-Jul | 1,740.00 | 1,796.00 | 1,690.20 | 1,768.50 | 1,762.98 | 5.23 | 2,664.62 | 7,826 | 7.77 | 4,027 | 7.28 | 0.71 | 11 |
| 32 | 14-Jul | 1,740.00 | 1,740.00 | 1,652.20 | 1,680.60 | 1,673.97 | -0.69 | 2,532.18 | 4,207 | 4.18 | 2,737 | 4.95 | 0.46 | 7 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: READYMIX NATCAPSUQ ELGNZ JUBLCPL VIKRAMSOLR SHREEJISPG GEMAROMA PATELRMART MEIL