| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,531.0 | Mkt_Cap Category: Large-Cap |
| Sector: Realty | Lot Size: 1 F&O Lot: 450 | High52 Date: 09-Jun-2025 | Bumper: 1,196.8; Drift%: 1.68 |
| Industry: Realty | Face Value: 10; VWAP21: 1,193.00 | Low52 Price: 1,035.15 | Barrier: -; Drift%: - |
| Basic Industry: Residential, Commercial Projects | Total Equity: 998,453,473 | Low52 Date: 17-Mar-2025 | SHP: 71.87 / 24.11 / 2.73 / 1.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 838 | ||||
| High/Low Price | Quarter: 1,448.0 / 1,035.15 | Month: 1,229.0 / 1,128.3 | Week: 1,214.0 / 1,163.2 | Day: 1,243.0 / 1,211.4 | Sis67: 686 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,221.00 | 1,243.00 | 1,211.40 | 1,217.20 | 1,229.07 | -0.31 | 121,531.76 | 2,586,644 | 37.76 | 1,988,810 | 56.16 | 244.44 | 1,556 |
| 2 | 11-Nov | 1,206.10 | 1,225.50 | 1,195.10 | 1,221.00 | 1,209.03 | 1.24 | 121,911.00 | 1,909,398 | 27.87 | 1,453,948 | 41.06 | 175.79 | 1,456 |
| 3 | 10-Nov | 1,226.10 | 1,232.50 | 1,203.10 | 1,206.10 | 1,212.22 | -1.67 | 120,423.47 | 516,966 | 7.55 | 302,744 | 8.55 | 36.70 | 303 |
| 4 | 07-Nov | 1,232.50 | 1,233.90 | 1,199.30 | 1,226.60 | 1,216.09 | -0.48 | 122,470.30 | 804,549 | 11.74 | 276,236 | 7.80 | 33.59 | 277 |
| 5 | 06-Nov | 1,222.00 | 1,237.50 | 1,213.90 | 1,232.50 | 1,227.50 | 0.79 | 123,059.39 | 1,539,222 | 22.47 | 917,710 | 25.92 | 112.65 | 919 |
| 6 | 04-Nov | 1,242.00 | 1,244.00 | 1,220.00 | 1,222.90 | 1,230.32 | -0.99 | 122,100.88 | 1,186,673 | 17.32 | 755,395 | 21.33 | 92.94 | 757 |
| 7 | 03-Nov | 1,200.00 | 1,240.00 | 1,196.80 | 1,235.10 | 1,226.87 | 3.11 | 123,318.99 | 2,096,532 | 30.60 | 841,550 | 23.77 | 103.25 | 843 |
| 8 | 31-Oct | 1,199.00 | 1,214.00 | 1,184.20 | 1,197.90 | 1,198.00 | 2.26 | 119,604.74 | 5,985,377 | 87.37 | 1,923,459 | 54.32 | 230.00 | 1,926 |
| 9 | 30-Oct | 1,187.80 | 1,189.90 | 1,166.60 | 1,171.40 | 1,173.63 | -0.66 | 116,958.84 | 870,241 | 12.70 | 537,413 | 15.18 | 63.07 | 538 |
| 10 | 29-Oct | 1,172.00 | 1,190.40 | 1,167.70 | 1,179.20 | 1,182.81 | 0.87 | 117,737.63 | 896,789 | 13.09 | 480,693 | 13.57 | 56.86 | 481 |
| 11 | 28-Oct | 1,177.00 | 1,181.90 | 1,163.20 | 1,169.00 | 1,171.21 | -0.68 | 116,719.00 | 1,135,709 | 16.58 | 688,219 | 19.44 | 80.60 | 689 |
| 12 | 27-Oct | 1,184.00 | 1,189.50 | 1,174.00 | 1,177.00 | 1,181.60 | 0.35 | 117,517.00 | 575,452 | 8.40 | 314,882 | 8.89 | 37.21 | 315 |
| 13 | 24-Oct | 1,184.10 | 1,199.50 | 1,168.20 | 1,172.90 | 1,185.98 | -0.20 | 117,108.61 | 938,533 | 13.70 | 531,543 | 15.01 | 63.04 | 532 |
| 14 | 23-Oct | 1,196.00 | 1,196.00 | 1,172.00 | 1,175.30 | 1,183.28 | -0.80 | 117,348.24 | 1,679,963 | 24.52 | 1,140,318 | 32.20 | 134.93 | 1,142 |
| 15 | 21-Oct | 1,196.00 | 1,196.90 | 1,179.00 | 1,184.80 | 1,187.64 | -0.07 | 118,296.77 | 68,509 | 1.00 | 35,410 | 1.00 | 4.21 | 35 |
| 16 | 20-Oct | 1,194.90 | 1,194.90 | 1,174.00 | 1,185.60 | 1,185.68 | -0.11 | 118,376.64 | 750,454 | 10.95 | 435,987 | 12.31 | 51.69 | 437 |
| 17 | 17-Oct | 1,194.80 | 1,197.50 | 1,178.40 | 1,186.90 | 1,185.80 | -0.66 | 118,506.44 | 774,211 | 11.30 | 403,288 | 11.39 | 47.82 | 404 |
| 18 | 16-Oct | 1,177.00 | 1,197.00 | 1,175.00 | 1,194.80 | 1,189.71 | 1.95 | 119,295.22 | 2,296,704 | 33.52 | 1,444,680 | 40.80 | 171.88 | 1,447 |
| 19 | 15-Oct | 1,148.00 | 1,187.40 | 1,144.20 | 1,172.00 | 1,176.18 | 2.63 | 117,018.00 | 1,575,396 | 23.00 | 588,420 | 16.62 | 69.21 | 589 |
| 20 | 14-Oct | 1,165.10 | 1,168.00 | 1,136.50 | 1,142.00 | 1,149.59 | -1.07 | 114,023.00 | 479,321 | 7.00 | 132,523 | 3.74 | 15.23 | 133 |
| 21 | 13-Oct | 1,155.00 | 1,157.90 | 1,139.80 | 1,154.30 | 1,150.73 | -0.14 | 115,251.48 | 547,636 | 7.99 | 278,343 | 7.86 | 32.03 | 279 |
| 22 | 10-Oct | 1,130.30 | 1,161.30 | 1,120.60 | 1,155.90 | 1,149.74 | 2.41 | 115,411.24 | 1,061,874 | 15.50 | 473,912 | 13.38 | 54.49 | 475 |
| 23 | 09-Oct | 1,137.50 | 1,141.70 | 1,115.10 | 1,128.70 | 1,127.77 | 0.00 | 112,695.44 | 682,554 | 9.96 | 247,600 | 6.99 | 27.92 | 248 |
| 24 | 08-Oct | 1,150.00 | 1,160.00 | 1,125.00 | 1,128.70 | 1,137.62 | -1.42 | 112,695.44 | 1,724,214 | 25.17 | 633,367 | 17.89 | 72.05 | 634 |
| 25 | 07-Oct | 1,118.00 | 1,152.20 | 1,098.80 | 1,145.00 | 1,112.71 | 2.68 | 114,322.00 | 6,502,049 | 94.91 | 4,536,664 | 128.11 | 504.80 | 4,544 |
| 26 | 06-Oct | 1,122.00 | 1,122.20 | 1,105.30 | 1,115.10 | 1,112.34 | 0.19 | 111,337.55 | 1,415,808 | 20.67 | 927,445 | 26.19 | 103.16 | 929 |
| 27 | 03-Oct | 1,144.70 | 1,147.00 | 1,108.00 | 1,113.00 | 1,117.50 | -2.35 | 111,127.00 | 1,665,979 | 24.32 | 974,964 | 27.53 | 108.95 | 976 |
| 28 | 01-Oct | 1,141.50 | 1,159.80 | 1,135.80 | 1,139.80 | 1,143.15 | 0.35 | 113,803.73 | 1,098,688 | 16.04 | 604,677 | 17.08 | 69.12 | 606 |
| 29 | 30-Sep | 1,165.00 | 1,165.00 | 1,128.30 | 1,135.80 | 1,138.76 | -1.69 | 113,404.35 | 1,130,788 | 16.51 | 592,850 | 16.74 | 67.51 | 594 |
| 30 | 29-Sep | 1,152.80 | 1,157.00 | 1,139.50 | 1,155.30 | 1,149.99 | 1.24 | 115,351.33 | 1,010,427 | 14.75 | 620,913 | 17.53 | 71.40 | 622 |
| 31 | 26-Sep | 1,149.40 | 1,157.90 | 1,136.10 | 1,141.10 | 1,148.09 | -0.72 | 113,933.53 | 1,187,515 | 17.33 | 730,225 | 20.62 | 83.84 | 732 |
| 32 | 25-Sep | 1,179.40 | 1,181.40 | 1,145.00 | 1,149.40 | 1,157.69 | -2.54 | 114,762.24 | 985,809 | 14.39 | 558,854 | 15.78 | 64.70 | 560 |
| 33 | 24-Sep | 1,205.40 | 1,207.20 | 1,175.00 | 1,179.40 | 1,185.13 | -2.16 | 117,757.60 | 647,426 | 9.45 | 334,498 | 9.45 | 39.64 | 335 |
| 34 | 23-Sep | 1,212.30 | 1,217.70 | 1,194.40 | 1,205.40 | 1,204.59 | -0.57 | 120,353.58 | 916,013 | 13.37 | 473,199 | 13.36 | 57.00 | 474 |
| 35 | 22-Sep | 1,220.00 | 1,229.00 | 1,206.20 | 1,212.30 | 1,220.37 | -0.31 | 121,042.51 | 1,037,077 | 15.14 | 610,384 | 17.24 | 74.49 | 612 |
| 36 | 19-Sep | 1,212.10 | 1,223.00 | 1,199.10 | 1,216.10 | 1,212.85 | 0.95 | 121,421.93 | 1,146,560 | 16.74 | 603,387 | 17.04 | 73.18 | 605 |
| 37 | 18-Sep | 1,200.00 | 1,216.90 | 1,198.00 | 1,204.70 | 1,207.07 | 0.01 | 120,283.69 | 1,586,089 | 23.15 | 835,396 | 23.59 | 100.84 | 837 |
| 38 | 17-Sep | 1,206.00 | 1,210.30 | 1,194.20 | 1,204.60 | 1,201.82 | 0.32 | 120,273.71 | 1,316,331 | 19.21 | 773,125 | 21.83 | 92.92 | 775 |
| 39 | 16-Sep | 1,187.80 | 1,211.40 | 1,182.70 | 1,200.70 | 1,197.96 | 1.09 | 119,884.31 | 1,037,458 | 15.14 | 599,012 | 16.92 | 71.76 | 600 |
| 40 | 15-Sep | 1,174.10 | 1,201.00 | 1,159.60 | 1,187.80 | 1,180.06 | 1.67 | 118,596.30 | 1,819,935 | 26.56 | 847,330 | 23.93 | 99.99 | 849 |
| 41 | 12-Sep | 1,214.50 | 1,217.20 | 1,161.10 | 1,168.30 | 1,180.68 | -0.96 | 116,649.32 | 3,504,642 | 51.16 | 1,114,778 | 31.48 | 131.62 | 1,117 |
| 42 | 11-Sep | 1,186.40 | 1,187.60 | 1,173.00 | 1,179.60 | 1,179.68 | -0.17 | 117,777.57 | 375,287 | 5.48 | 126,704 | 3.58 | 14.95 | 127 |
| 43 | 10-Sep | 1,176.90 | 1,193.00 | 1,172.40 | 1,181.60 | 1,181.75 | 0.78 | 117,977.26 | 881,354 | 12.86 | 454,420 | 12.83 | 53.70 | 455 |
| 44 | 09-Sep | 1,186.00 | 1,186.00 | 1,170.40 | 1,172.40 | 1,175.44 | -0.78 | 117,058.69 | 382,723 | 5.59 | 211,422 | 5.97 | 24.85 | 212 |
| 45 | 08-Sep | 1,187.90 | 1,192.00 | 1,177.20 | 1,181.60 | 1,185.16 | 0.57 | 117,977.26 | 308,691 | 4.51 | 99,987 | 2.82 | 11.85 | 100 |
| 46 | 05-Sep | 1,192.00 | 1,207.30 | 1,168.00 | 1,174.90 | 1,184.39 | -1.43 | 117,308.30 | 638,996 | 9.33 | 299,856 | 8.47 | 35.51 | 300 |
| 47 | 04-Sep | 1,220.00 | 1,226.40 | 1,183.50 | 1,192.00 | 1,202.31 | -0.78 | 119,015.00 | 1,118,956 | 16.33 | 638,488 | 18.03 | 76.77 | 640 |
| 48 | 03-Sep | 1,194.60 | 1,205.00 | 1,191.60 | 1,201.40 | 1,197.32 | 0.57 | 119,954.20 | 731,127 | 10.67 | 388,186 | 10.96 | 46.48 | 389 |
| 49 | 02-Sep | 1,213.50 | 1,216.70 | 1,188.60 | 1,194.60 | 1,201.28 | -1.04 | 119,275.25 | 927,690 | 13.54 | 518,539 | 14.64 | 62.29 | 520 |
| 50 | 01-Sep | 1,180.00 | 1,210.70 | 1,180.00 | 1,207.20 | 1,201.36 | 1.25 | 120,533.30 | 356,624 | 5.21 | 136,543 | 3.86 | 16.40 | 137 |
| 51 | 29-Aug | 1,200.00 | 1,216.20 | 1,182.60 | 1,192.30 | 1,198.08 | -1.32 | 119,045.61 | 1,005,139 | 14.67 | 522,638 | 14.76 | 62.62 | 524 |
| 52 | 28-Aug | 1,239.00 | 1,247.70 | 1,205.10 | 1,208.20 | 1,218.52 | -2.31 | 120,633.15 | 1,036,875 | 15.13 | 583,650 | 16.48 | 71.12 | 585 |
| 53 | 26-Aug | 1,265.20 | 1,268.90 | 1,229.10 | 1,236.80 | 1,239.12 | -2.18 | 123,488.73 | 1,154,640 | 16.85 | 681,496 | 19.25 | 84.45 | 683 |
| 54 | 25-Aug | 1,266.80 | 1,284.90 | 1,262.00 | 1,264.40 | 1,269.45 | 0.27 | 126,244.46 | 881,356 | 12.86 | 455,357 | 12.86 | 57.81 | 456 |
| 55 | 22-Aug | 1,293.60 | 1,301.00 | 1,260.00 | 1,261.00 | 1,274.03 | -2.52 | 125,904.00 | 789,131 | 11.52 | 420,778 | 11.88 | 53.61 | 422 |
| 56 | 21-Aug | 1,313.00 | 1,327.60 | 1,290.50 | 1,293.60 | 1,307.40 | -0.49 | 129,159.94 | 1,535,305 | 22.41 | 708,645 | 20.01 | 92.65 | 710 |
| 57 | 20-Aug | 1,259.40 | 1,302.40 | 1,254.00 | 1,300.00 | 1,282.14 | 3.36 | 129,798.00 | 1,941,354 | 28.34 | 1,207,139 | 34.09 | 154.77 | 1,210 |
| 58 | 19-Aug | 1,254.90 | 1,260.00 | 1,226.10 | 1,257.80 | 1,248.21 | 0.87 | 125,585.48 | 1,106,601 | 16.15 | 688,407 | 19.44 | 85.93 | 690 |
| 59 | 18-Aug | 1,248.00 | 1,269.90 | 1,238.00 | 1,247.00 | 1,253.27 | 1.25 | 124,507.00 | 2,175,568 | 31.76 | 1,487,719 | 42.01 | 186.45 | 1,491 |
| 60 | 14-Aug | 1,229.90 | 1,239.90 | 1,228.20 | 1,231.60 | 1,232.84 | 0.47 | 122,969.53 | 1,514,599 | 22.11 | 1,141,831 | 32.25 | 140.77 | 1,144 |
| 61 | 13-Aug | 1,214.20 | 1,230.70 | 1,214.20 | 1,225.80 | 1,222.99 | 0.96 | 122,390.43 | 964,805 | 14.08 | 617,653 | 17.44 | 75.54 | 619 |
| 62 | 12-Aug | 1,225.00 | 1,233.50 | 1,210.90 | 1,214.20 | 1,218.82 | -0.87 | 121,232.22 | 673,722 | 9.83 | 409,010 | 11.55 | 49.85 | 410 |
| 63 | 11-Aug | 1,209.00 | 1,227.90 | 1,198.10 | 1,224.90 | 1,216.43 | 1.85 | 122,300.57 | 642,421 | 9.38 | 316,483 | 8.94 | 38.50 | 305 |
| 64 | 08-Aug | 1,221.80 | 1,231.80 | 1,196.00 | 1,202.60 | 1,210.80 | -1.62 | 120,074.01 | 587,784 | 8.58 | 302,220 | 8.53 | 36.59 | 291 |
| 65 | 07-Aug | 1,210.00 | 1,235.00 | 1,201.50 | 1,222.40 | 1,215.88 | -0.42 | 122,050.95 | 967,280 | 14.12 | 505,583 | 14.28 | 61.47 | 487 |
| 66 | 06-Aug | 1,236.90 | 1,246.40 | 1,208.60 | 1,227.50 | 1,224.40 | -0.53 | 122,560.16 | 1,176,641 | 17.17 | 618,893 | 17.48 | 75.78 | 596 |
| 67 | 05-Aug | 1,246.00 | 1,247.10 | 1,222.00 | 1,234.00 | 1,231.58 | -0.80 | 123,209.00 | 538,727 | 7.86 | 277,635 | 7.84 | 34.19 | 268 |
Similar Stocks: DLF LODHA EMBDL GANESHHOUC KOLTEPATIL PURVA SUNTECK TARC GODREJPROP OBEROIRLTY PHOENIXLTD PRESTIGE AGIIL AJMERA ALEMBICLTD AMJLAND ARIHANTSUP ARKADE ARTNIRMAN ARVSMART ASHIANA ATALREAL CCCL COUNCODOS ELDEHSG GEECEE GENCON GOLDENTOBC HDIL HUBTOWN LANCORHOL MARATHON MAXESTATES NILAINFRA NILASPACES OMAXE PANSARI PARSVNATH PENINLAND PRAENG PROZONER PVP SBGLP SHRADHA SHRIRAMPPS SUMIT VIPULLTD ANANTRAJ BRIGADE DBREALTY MAHLIFE RAYMOND SIGNATURE SOBHA