| 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: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: 799.37 | Low52 Price: 650.8 | Barrier: 697.0; Drift%: 2.88 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 998,892,124 | Low52 Date: 02-Apr-2026 | SHP: 71.85 / 23.49 / 3.17 / 1.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 1,848 | ||||
| High/Low Price | Quarter: 1,448.0 / 1,035.15 | Month: 1,158.0 / 1,047.6 | Week: 1,085.4 / 984.7 | Day: 723.9 / 702.4 | Sis67: 858 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 710.00 | 723.90 | 702.40 | 717.65 | 715.89 | 1.04 | 71,685.49 | 2,527,244 | 6.43 | 740,545 | 5.84 | 53.01 | 501 |
| 2 | 06-Apr | 696.05 | 715.80 | 686.65 | 710.25 | 701.98 | 2.04 | 70,946.31 | 7,760,768 | 19.74 | 4,058,105 | 32.02 | 284.87 | 2,745 |
| 3 | 02-Apr | 675.00 | 702.95 | 650.80 | 696.05 | 681.12 | 1.56 | 69,527.89 | 4,877,982 | 12.41 | 2,270,664 | 17.91 | 154.66 | 1,536 |
| 4 | 01-Apr | 692.00 | 697.00 | 677.45 | 685.35 | 685.84 | 1.23 | 68,459.07 | 4,257,259 | 10.83 | 1,961,548 | 15.48 | 134.53 | 1,327 |
| 5 | 30-Mar | 692.00 | 702.95 | 672.60 | 677.00 | 680.43 | -3.31 | 67,624.00 | 4,775,583 | 12.15 | 2,520,290 | 19.88 | 171.49 | 1,705 |
| 6 | 27-Mar | 725.00 | 729.65 | 691.85 | 700.20 | 704.33 | -4.59 | 69,942.43 | 5,401,882 | 13.74 | 3,089,125 | 24.37 | 217.58 | 2,090 |
| 7 | 25-Mar | 747.60 | 759.85 | 725.10 | 733.85 | 742.19 | 1.03 | 73,303.70 | 14,941,152 | 38.01 | 8,690,656 | 68.57 | 645.01 | 5,880 |
| 8 | 24-Mar | 740.00 | 742.00 | 715.45 | 726.40 | 727.92 | -0.21 | 72,559.52 | 11,500,326 | 29.25 | 6,375,346 | 50.30 | 464.07 | 4,313 |
| 9 | 23-Mar | 789.00 | 789.00 | 724.00 | 727.90 | 742.17 | -8.66 | 72,709.36 | 4,129,352 | 10.50 | 2,063,750 | 16.28 | 153.17 | 1,396 |
| 10 | 20-Mar | 822.40 | 835.10 | 792.30 | 796.90 | 810.28 | -2.57 | 79,601.71 | 2,237,596 | 5.69 | 1,231,558 | 9.72 | 99.79 | 833 |
| 11 | 19-Mar | 846.50 | 846.50 | 812.00 | 817.95 | 824.75 | -4.24 | 81,704.38 | 1,221,650 | 3.11 | 490,501 | 3.87 | 40.45 | 332 |
| 12 | 18-Mar | 847.40 | 871.35 | 846.10 | 854.15 | 859.43 | 1.42 | 85,320.37 | 5,171,884 | 13.16 | 3,449,658 | 27.22 | 296.47 | 2,334 |
| 13 | 17-Mar | 860.00 | 860.30 | 835.00 | 842.20 | 841.47 | -0.77 | 84,126.69 | 1,466,255 | 3.73 | 643,280 | 5.08 | 54.13 | 435 |
| 14 | 16-Mar | 868.00 | 874.60 | 831.95 | 848.75 | 846.99 | -2.03 | 84,780.97 | 1,542,884 | 3.92 | 665,615 | 5.25 | 56.38 | 450 |
| 15 | 13-Mar | 865.00 | 877.55 | 857.05 | 866.35 | 865.77 | -0.31 | 86,539.02 | 640,875 | 1.63 | 245,400 | 1.94 | 21.25 | 166 |
| 16 | 12-Mar | 875.00 | 887.05 | 860.35 | 869.05 | 873.08 | -1.29 | 86,808.72 | 728,482 | 1.85 | 344,742 | 2.72 | 30.10 | 233 |
| 17 | 11-Mar | 903.95 | 919.70 | 877.20 | 880.40 | 894.82 | -2.39 | 87,942.46 | 673,418 | 1.71 | 258,386 | 2.04 | 23.12 | 175 |
| 18 | 10-Mar | 901.40 | 906.90 | 890.00 | 901.95 | 899.92 | 1.47 | 90,095.08 | 732,423 | 1.86 | 360,009 | 2.84 | 32.40 | 244 |
| 19 | 09-Mar | 869.95 | 892.70 | 850.45 | 888.85 | 873.60 | -0.04 | 88,786.53 | 959,578 | 2.44 | 355,553 | 2.81 | 31.06 | 241 |
| 20 | 06-Mar | 916.25 | 919.70 | 885.95 | 889.25 | 899.66 | -2.95 | 88,826.48 | 1,595,028 | 4.06 | 877,510 | 6.92 | 78.95 | 594 |
| 21 | 05-Mar | 924.90 | 929.00 | 901.10 | 916.25 | 915.11 | 0.37 | 91,523.49 | 1,951,445 | 4.96 | 1,132,780 | 8.94 | 103.66 | 766 |
| 22 | 04-Mar | 952.00 | 954.00 | 905.10 | 912.85 | 920.75 | -5.52 | 91,183.87 | 3,409,192 | 8.67 | 1,990,898 | 15.71 | 183.31 | 1,347 |
| 23 | 02-Mar | 948.50 | 978.70 | 948.50 | 966.20 | 967.01 | -2.23 | 96,512.96 | 2,083,185 | 5.30 | 1,206,478 | 9.52 | 116.67 | 816 |
| 24 | 27-Feb | 1,012.00 | 1,013.00 | 984.70 | 988.25 | 990.87 | -2.30 | 98,715.51 | 1,986,835 | 5.05 | 1,321,181 | 10.42 | 130.91 | 894 |
| 25 | 26-Feb | 1,022.70 | 1,030.90 | 998.00 | 1,011.50 | 1,011.05 | -1.08 | 101,037.94 | 1,020,849 | 2.60 | 490,681 | 3.87 | 49.61 | 332 |
| 26 | 25-Feb | 1,044.45 | 1,059.15 | 1,015.65 | 1,022.50 | 1,034.33 | -1.76 | 102,136.72 | 1,280,861 | 3.26 | 691,956 | 5.46 | 71.57 | 468 |
| 27 | 24-Feb | 1,065.00 | 1,078.45 | 1,024.65 | 1,040.80 | 1,042.74 | -2.99 | 103,964.69 | 798,095 | 2.03 | 358,010 | 2.82 | 37.33 | 242 |
| 28 | 23-Feb | 1,076.45 | 1,085.40 | 1,064.00 | 1,072.90 | 1,072.85 | 0.16 | 107,171.14 | 579,542 | 1.47 | 294,782 | 2.33 | 31.63 | 199 |
| 29 | 20-Feb | 1,060.30 | 1,083.75 | 1,057.35 | 1,071.15 | 1,075.15 | 0.38 | 106,996.33 | 549,915 | 1.40 | 185,334 | 1.46 | 19.93 | 125 |
| 30 | 19-Feb | 1,100.50 | 1,108.15 | 1,061.05 | 1,067.05 | 1,073.03 | -3.71 | 106,586.78 | 1,005,993 | 2.56 | 412,560 | 3.25 | 44.27 | 279 |
| 31 | 18-Feb | 1,100.00 | 1,113.20 | 1,088.85 | 1,108.15 | 1,097.34 | 1.02 | 110,692.23 | 598,625 | 1.52 | 326,221 | 2.57 | 35.80 | 221 |
| 32 | 17-Feb | 1,090.00 | 1,105.00 | 1,085.20 | 1,096.95 | 1,095.43 | -0.09 | 109,573.47 | 490,586 | 1.25 | 253,551 | 2.00 | 27.77 | 172 |
| 33 | 16-Feb | 1,073.40 | 1,100.00 | 1,060.20 | 1,097.90 | 1,091.06 | 2.26 | 109,668.37 | 692,541 | 1.76 | 318,249 | 2.51 | 34.72 | 215 |
| 34 | 13-Feb | 1,071.25 | 1,079.05 | 1,045.90 | 1,073.60 | 1,066.31 | -1.04 | 107,241.06 | 1,795,630 | 4.57 | 1,019,081 | 8.04 | 108.67 | 689 |
| 35 | 12-Feb | 1,089.10 | 1,096.05 | 1,080.00 | 1,084.85 | 1,085.36 | -0.92 | 108,364.81 | 1,511,339 | 3.84 | 1,030,128 | 8.13 | 111.81 | 697 |
| 36 | 11-Feb | 1,091.00 | 1,098.90 | 1,080.45 | 1,094.90 | 1,090.21 | -0.01 | 109,368.70 | 512,383 | 1.30 | 238,423 | 1.88 | 25.99 | 161 |
| 37 | 10-Feb | 1,100.00 | 1,100.00 | 1,080.10 | 1,095.05 | 1,092.07 | 0.43 | 109,383.68 | 1,030,861 | 2.62 | 448,462 | 3.54 | 48.98 | 303 |
| 38 | 09-Feb | 1,065.00 | 1,095.00 | 1,056.55 | 1,090.40 | 1,082.34 | 3.35 | 108,919.20 | 1,350,887 | 3.44 | 440,732 | 3.48 | 47.70 | 298 |
| 39 | 06-Feb | 1,051.20 | 1,066.55 | 1,027.40 | 1,055.10 | 1,044.21 | 0.62 | 105,393.11 | 1,104,084 | 2.81 | 618,279 | 4.88 | 64.56 | 484 |
| 40 | 05-Feb | 1,049.00 | 1,051.25 | 1,033.40 | 1,048.55 | 1,044.85 | -0.75 | 104,738.83 | 1,164,041 | 2.96 | 672,388 | 5.30 | 70.25 | 526 |
| 41 | 04-Feb | 1,029.00 | 1,059.80 | 1,013.25 | 1,056.50 | 1,045.09 | 2.38 | 105,532.95 | 1,867,196 | 4.75 | 1,084,380 | 8.56 | 113.33 | 848 |
| 42 | 03-Feb | 984.50 | 1,046.55 | 984.50 | 1,031.90 | 1,025.27 | 7.33 | 103,075.68 | 2,869,363 | 7.30 | 772,060 | 6.09 | 79.16 | 604 |
| 43 | 02-Feb | 926.10 | 965.80 | 918.00 | 961.45 | 947.23 | 4.77 | 96,038.48 | 1,783,088 | 4.54 | 566,847 | 4.47 | 53.69 | 443 |
| 44 | 01-Feb | 976.00 | 976.00 | 878.40 | 917.70 | 941.27 | -5.54 | 91,668.33 | 1,147,904 | 2.92 | 335,176 | 2.64 | 31.55 | 262 |
| 45 | 30-Jan | 947.70 | 977.00 | 936.00 | 971.50 | 966.06 | 2.11 | 97,042.37 | 2,914,884 | 7.41 | 1,613,977 | 12.73 | 155.92 | 1,263 |
| 46 | 29-Jan | 920.00 | 959.00 | 904.10 | 951.40 | 942.38 | 2.40 | 95,034.60 | 6,125,720 | 15.58 | 3,274,229 | 25.83 | 308.56 | 2,561 |
| 47 | 28-Jan | 912.00 | 933.80 | 909.00 | 929.10 | 922.17 | 2.41 | 92,807.07 | 1,884,319 | 4.79 | 1,008,749 | 7.96 | 93.02 | 789 |
| 48 | 27-Jan | 910.80 | 913.50 | 863.80 | 907.20 | 887.75 | 0.77 | 90,619.49 | 5,964,791 | 15.17 | 2,701,284 | 21.31 | 239.81 | 2,113 |
| 49 | 23-Jan | 945.50 | 947.90 | 892.70 | 900.30 | 912.87 | -4.78 | 89,930.26 | 3,143,100 | 8.00 | 1,378,510 | 10.88 | 125.84 | 1,078 |
| 50 | 22-Jan | 980.50 | 988.50 | 937.00 | 945.50 | 953.60 | -3.54 | 94,445.25 | 2,425,976 | 6.17 | 1,278,951 | 10.09 | 121.96 | 1,000 |
| 51 | 21-Jan | 976.70 | 989.00 | 961.30 | 980.20 | 976.85 | 0.09 | 97,911.41 | 1,199,343 | 3.05 | 285,662 | 2.25 | 27.90 | 223 |
| 52 | 20-Jan | 1,045.70 | 1,045.70 | 971.80 | 979.30 | 1,001.07 | -6.20 | 97,821.51 | 2,354,624 | 5.99 | 840,006 | 6.63 | 84.09 | 657 |
| 53 | 19-Jan | 1,064.30 | 1,073.60 | 1,036.80 | 1,044.00 | 1,052.95 | -2.51 | 104,284.00 | 795,590 | 2.02 | 336,344 | 2.65 | 35.42 | 263 |
| 54 | 16-Jan | 1,055.00 | 1,086.90 | 1,055.00 | 1,070.90 | 1,074.06 | 1.14 | 106,971.36 | 1,941,994 | 4.94 | 1,101,187 | 8.69 | 118.27 | 861 |
| 55 | 14-Jan | 1,054.40 | 1,069.60 | 1,047.50 | 1,058.80 | 1,057.58 | -1.45 | 105,762.70 | 981,592 | 2.50 | 433,414 | 3.42 | 45.84 | 339 |
| 56 | 13-Jan | 1,078.00 | 1,088.40 | 1,060.00 | 1,074.40 | 1,069.24 | -0.32 | 107,320.97 | 803,297 | 2.04 | 333,930 | 2.63 | 35.71 | 261 |
| 57 | 12-Jan | 1,061.50 | 1,080.50 | 1,040.20 | 1,077.80 | 1,066.46 | 1.55 | 107,660.59 | 1,566,981 | 3.99 | 756,560 | 5.97 | 80.68 | 592 |
| 58 | 09-Jan | 1,082.00 | 1,082.10 | 1,052.80 | 1,061.40 | 1,065.55 | -2.64 | 106,022.41 | 2,660,754 | 6.77 | 1,435,928 | 11.33 | 153.01 | 1,123 |
| 59 | 08-Jan | 1,114.00 | 1,128.80 | 1,085.10 | 1,090.20 | 1,105.34 | -1.86 | 108,899.22 | 1,683,229 | 4.28 | 778,692 | 6.14 | 86.07 | 609 |
| 60 | 07-Jan | 1,120.00 | 1,138.50 | 1,104.20 | 1,110.90 | 1,117.70 | -0.11 | 110,966.93 | 2,651,449 | 6.74 | 1,403,619 | 11.07 | 156.88 | 1,098 |
| 61 | 06-Jan | 1,125.40 | 1,126.40 | 1,100.50 | 1,112.10 | 1,114.21 | -0.71 | 111,086.79 | 1,918,861 | 4.88 | 1,401,872 | 11.06 | 156.20 | 1,097 |
| 62 | 05-Jan | 1,090.70 | 1,130.00 | 1,086.20 | 1,120.00 | 1,119.07 | 3.16 | 111,875.00 | 2,876,700 | 7.32 | 1,223,641 | 9.65 | 136.93 | 957 |
| 63 | 02-Jan | 1,074.00 | 1,089.10 | 1,070.20 | 1,085.70 | 1,079.97 | 1.20 | 108,449.72 | 1,416,306 | 3.60 | 923,200 | 7.28 | 99.70 | 722 |
| 64 | 01-Jan | 1,061.00 | 1,074.90 | 1,061.00 | 1,072.80 | 1,070.09 | 1.08 | 107,161.15 | 393,122 | 1.00 | 126,747 | 1.00 | 13.56 | 99 |
| 65 | 31-Dec | 1,062.90 | 1,070.00 | 1,056.20 | 1,061.30 | 1,063.09 | 0.42 | 106,012.42 | 509,451 | 1.30 | 303,919 | 2.40 | 32.31 | 238 |
| 66 | 30-Dec | 1,064.00 | 1,068.70 | 1,053.00 | 1,056.90 | 1,058.34 | -0.73 | 105,572.91 | 656,685 | 1.67 | 376,472 | 2.97 | 39.84 | 295 |
| 67 | 29-Dec | 1,075.00 | 1,082.40 | 1,061.50 | 1,064.70 | 1,068.24 | -0.82 | 106,352.04 | 643,460 | 1.64 | 389,941 | 3.08 | 41.66 | 305 |
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