| 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: 1,239.36 | Low52 Price: 1,035.15 | Barrier: -; Drift%: - |
| Basic Industry: Residential, Commercial Projects | Total Equity: 997,949,864 | Low52 Date: 17-Mar-2025 | SHP: 71.9 / 24.89 / 2.19 / 1.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 679 | ||||
| High/Low Price | Quarter: 1,448.0 / 1,035.15 | Month: 1,461.5 / 1,190.6 | Week: 1,239.9 / 1,198.1 | Day: 1,247.7 / 1,205.1 | Sis67: 816 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,239.00 | 1,247.70 | 1,205.10 | 1,208.20 | 1,218.52 | -2.31 | 120,572.30 | 1,036,875 | 3.24 | 583,650 | 3.71 | 71.12 | 585 |
| 2 | 26-Aug | 1,265.20 | 1,268.90 | 1,229.10 | 1,236.80 | 1,239.12 | -2.18 | 123,426.44 | 1,154,640 | 3.61 | 681,496 | 4.33 | 84.45 | 683 |
| 3 | 25-Aug | 1,266.80 | 1,284.90 | 1,262.00 | 1,264.40 | 1,269.45 | 0.27 | 126,180.78 | 881,356 | 2.76 | 455,357 | 2.89 | 57.81 | 456 |
| 4 | 22-Aug | 1,293.60 | 1,301.00 | 1,260.00 | 1,261.00 | 1,274.03 | -2.52 | 125,841.00 | 789,131 | 2.47 | 420,778 | 2.67 | 53.61 | 422 |
| 5 | 21-Aug | 1,313.00 | 1,327.60 | 1,290.50 | 1,293.60 | 1,307.40 | -0.49 | 129,094.79 | 1,535,305 | 4.80 | 708,645 | 4.51 | 92.65 | 710 |
| 6 | 20-Aug | 1,259.40 | 1,302.40 | 1,254.00 | 1,300.00 | 1,282.14 | 3.36 | 129,733.00 | 1,941,354 | 6.07 | 1,207,139 | 7.67 | 154.77 | 1,210 |
| 7 | 19-Aug | 1,254.90 | 1,260.00 | 1,226.10 | 1,257.80 | 1,248.21 | 0.87 | 125,522.13 | 1,106,601 | 3.46 | 688,407 | 4.38 | 85.93 | 690 |
| 8 | 18-Aug | 1,248.00 | 1,269.90 | 1,238.00 | 1,247.00 | 1,253.27 | 1.25 | 124,444.00 | 2,175,568 | 6.81 | 1,487,719 | 9.46 | 186.45 | 1,491 |
| 9 | 14-Aug | 1,229.90 | 1,239.90 | 1,228.20 | 1,231.60 | 1,232.84 | 0.47 | 122,907.51 | 1,514,599 | 4.74 | 1,141,831 | 7.26 | 140.77 | 1,144 |
| 10 | 13-Aug | 1,214.20 | 1,230.70 | 1,214.20 | 1,225.80 | 1,222.99 | 0.96 | 122,328.69 | 964,805 | 3.02 | 617,653 | 3.93 | 75.54 | 619 |
| 11 | 12-Aug | 1,225.00 | 1,233.50 | 1,210.90 | 1,214.20 | 1,218.82 | -0.87 | 121,171.07 | 673,722 | 2.11 | 409,010 | 2.60 | 49.85 | 410 |
| 12 | 11-Aug | 1,209.00 | 1,227.90 | 1,198.10 | 1,224.90 | 1,216.43 | 1.85 | 122,238.88 | 642,421 | 2.01 | 316,483 | 2.01 | 38.50 | 305 |
| 13 | 08-Aug | 1,221.80 | 1,231.80 | 1,196.00 | 1,202.60 | 1,210.80 | -1.62 | 120,013.45 | 587,784 | 1.84 | 302,220 | 1.92 | 36.59 | 291 |
| 14 | 07-Aug | 1,210.00 | 1,235.00 | 1,201.50 | 1,222.40 | 1,215.88 | -0.42 | 121,989.39 | 967,280 | 3.03 | 505,583 | 3.21 | 61.47 | 487 |
| 15 | 06-Aug | 1,236.90 | 1,246.40 | 1,208.60 | 1,227.50 | 1,224.40 | -0.53 | 122,498.35 | 1,176,641 | 3.68 | 618,893 | 3.93 | 75.78 | 596 |
| 16 | 05-Aug | 1,246.00 | 1,247.10 | 1,222.00 | 1,234.00 | 1,231.58 | -0.80 | 123,147.00 | 538,727 | 1.69 | 277,635 | 1.76 | 34.19 | 268 |
| 17 | 04-Aug | 1,214.30 | 1,246.60 | 1,203.00 | 1,244.00 | 1,227.97 | 2.99 | 124,144.00 | 630,565 | 1.97 | 264,726 | 1.68 | 32.51 | 255 |
| 18 | 01-Aug | 1,237.00 | 1,242.30 | 1,197.60 | 1,207.90 | 1,215.64 | -1.92 | 120,542.36 | 857,479 | 2.68 | 434,325 | 2.76 | 52.80 | 418 |
| 19 | 31-Jul | 1,218.00 | 1,252.30 | 1,216.10 | 1,231.60 | 1,233.99 | -0.53 | 122,907.51 | 1,649,835 | 5.16 | 1,038,254 | 6.60 | 128.12 | 1,000 |
| 20 | 30-Jul | 1,246.60 | 1,255.50 | 1,232.50 | 1,238.20 | 1,242.24 | -0.67 | 123,566.15 | 1,198,616 | 3.75 | 746,605 | 4.75 | 92.75 | 719 |
| 21 | 29-Jul | 1,211.10 | 1,256.00 | 1,211.10 | 1,246.50 | 1,240.90 | 3.60 | 124,394.45 | 4,143,162 | 12.96 | 1,742,101 | 11.07 | 216.18 | 1,679 |
| 22 | 28-Jul | 1,280.00 | 1,284.00 | 1,190.60 | 1,203.20 | 1,222.31 | -5.96 | 120,073.33 | 7,197,953 | 22.52 | 3,444,427 | 21.90 | 421.02 | 3,319 |
| 23 | 25-Jul | 1,317.60 | 1,319.50 | 1,275.10 | 1,279.40 | 1,294.63 | -3.52 | 127,677.71 | 2,664,662 | 8.34 | 1,684,580 | 10.71 | 218.09 | 1,623 |
| 24 | 24-Jul | 1,336.00 | 1,337.00 | 1,304.30 | 1,326.10 | 1,319.01 | -0.59 | 132,338.13 | 1,321,225 | 4.13 | 460,193 | 2.93 | 60.70 | 443 |
| 25 | 23-Jul | 1,400.00 | 1,404.00 | 1,330.10 | 1,334.00 | 1,373.08 | -7.51 | 133,126.00 | 17,783,631 | 55.64 | 10,931,539 | 69.49 | 1,500.99 | 10,533 |
| 26 | 22-Jul | 1,461.50 | 1,461.50 | 1,434.00 | 1,442.30 | 1,442.31 | -0.44 | 143,934.31 | 371,182 | 1.16 | 228,193 | 1.45 | 32.91 | 220 |
| 27 | 21-Jul | 1,443.40 | 1,451.00 | 1,431.00 | 1,448.70 | 1,442.60 | 0.26 | 144,573.00 | 319,633 | 1.00 | 185,552 | 1.18 | 26.77 | 179 |
| 28 | 18-Jul | 1,447.00 | 1,458.70 | 1,441.10 | 1,444.90 | 1,448.68 | 0.31 | 144,193.78 | 802,788 | 2.51 | 519,914 | 3.31 | 75.32 | 501 |
| 29 | 17-Jul | 1,446.80 | 1,455.00 | 1,433.20 | 1,440.40 | 1,442.36 | 0.01 | 143,744.70 | 1,043,937 | 3.27 | 811,665 | 5.16 | 117.07 | 782 |
| 30 | 16-Jul | 1,434.00 | 1,449.50 | 1,431.20 | 1,440.20 | 1,442.32 | 0.43 | 143,724.74 | 694,775 | 2.17 | 415,500 | 2.64 | 59.93 | 400 |
| 31 | 15-Jul | 1,426.70 | 1,439.90 | 1,416.30 | 1,434.00 | 1,431.06 | 1.01 | 143,106.00 | 732,457 | 2.29 | 370,813 | 2.36 | 53.07 | 357 |
| 32 | 14-Jul | 1,400.10 | 1,423.20 | 1,387.00 | 1,419.70 | 1,408.81 | 1.40 | 141,678.94 | 534,480 | 1.67 | 253,878 | 1.61 | 35.77 | 245 |
| 33 | 11-Jul | 1,411.80 | 1,422.00 | 1,393.00 | 1,400.10 | 1,405.89 | -0.83 | 139,722.96 | 1,140,138 | 3.57 | 707,859 | 4.50 | 99.52 | 682 |
| 34 | 10-Jul | 1,386.00 | 1,413.90 | 1,383.00 | 1,411.80 | 1,403.69 | 1.56 | 140,890.56 | 657,475 | 2.06 | 319,301 | 2.03 | 44.82 | 308 |
| 35 | 09-Jul | 1,370.00 | 1,397.30 | 1,360.70 | 1,390.10 | 1,384.67 | 1.11 | 138,725.01 | 1,057,621 | 3.31 | 617,199 | 3.92 | 85.46 | 595 |
| 36 | 08-Jul | 1,385.00 | 1,389.30 | 1,352.00 | 1,374.90 | 1,368.28 | -0.17 | 137,208.13 | 964,835 | 3.02 | 379,516 | 2.41 | 51.93 | 366 |
| 37 | 07-Jul | 1,366.00 | 1,384.40 | 1,359.00 | 1,377.30 | 1,375.46 | 0.67 | 137,447.63 | 442,561 | 1.38 | 213,396 | 1.36 | 29.35 | 206 |
| 38 | 04-Jul | 1,371.00 | 1,382.00 | 1,354.30 | 1,368.10 | 1,368.68 | -0.06 | 136,529.52 | 425,688 | 1.33 | 157,300 | 1.00 | 21.53 | 152 |
| 39 | 03-Jul | 1,399.00 | 1,406.30 | 1,365.90 | 1,368.90 | 1,378.41 | -2.14 | 136,609.36 | 668,346 | 2.09 | 382,769 | 2.43 | 52.76 | 369 |
| 40 | 02-Jul | 1,390.00 | 1,407.00 | 1,380.00 | 1,398.80 | 1,395.43 | 0.52 | 139,593.23 | 941,661 | 2.95 | 518,962 | 3.30 | 72.42 | 500 |
| 41 | 01-Jul | 1,393.20 | 1,396.30 | 1,363.60 | 1,391.50 | 1,380.19 | 0.53 | 138,864.72 | 1,279,409 | 4.00 | 696,480 | 4.43 | 96.13 | 671 |
| 42 | 30-Jun | 1,427.20 | 1,430.00 | 1,382.00 | 1,384.20 | 1,393.36 | -2.67 | 138,136.22 | 1,730,108 | 5.41 | 1,091,328 | 6.94 | 152.06 | 1,052 |
| 43 | 27-Jun | 1,449.90 | 1,453.00 | 1,415.90 | 1,422.20 | 1,424.86 | -1.33 | 141,928.43 | 859,030 | 2.69 | 446,342 | 2.84 | 63.60 | 430 |
| 44 | 26-Jun | 1,461.40 | 1,467.30 | 1,420.20 | 1,441.40 | 1,434.59 | -1.04 | 143,844.49 | 907,176 | 2.84 | 330,411 | 2.10 | 47.40 | 319 |
| 45 | 25-Jun | 1,481.00 | 1,495.70 | 1,447.20 | 1,456.60 | 1,463.65 | -0.95 | 145,361.38 | 1,049,577 | 3.28 | 606,476 | 3.86 | 88.77 | 585 |
| 46 | 24-Jun | 1,496.00 | 1,509.80 | 1,467.30 | 1,470.50 | 1,489.92 | -0.19 | 146,748.53 | 887,932 | 2.78 | 408,954 | 2.60 | 60.93 | 394 |
| 47 | 23-Jun | 1,477.80 | 1,495.00 | 1,461.30 | 1,473.30 | 1,478.19 | -0.67 | 147,027.95 | 823,714 | 2.58 | 418,446 | 2.66 | 61.85 | 403 |
| 48 | 20-Jun | 1,430.00 | 1,497.00 | 1,428.00 | 1,483.20 | 1,475.35 | 4.06 | 148,015.92 | 3,387,202 | 10.60 | 2,445,314 | 15.55 | 360.77 | 2,357 |
| 49 | 19-Jun | 1,439.90 | 1,468.50 | 1,415.20 | 1,425.40 | 1,441.44 | -1.23 | 142,247.77 | 773,708 | 2.42 | 269,131 | 1.71 | 38.79 | 259 |
| 50 | 18-Jun | 1,450.00 | 1,469.50 | 1,433.50 | 1,443.20 | 1,449.77 | -0.19 | 144,024.12 | 576,064 | 1.80 | 237,199 | 1.51 | 34.39 | 229 |
| 51 | 17-Jun | 1,475.70 | 1,504.00 | 1,443.10 | 1,446.00 | 1,473.56 | -1.67 | 144,303.00 | 1,293,255 | 4.05 | 515,225 | 3.28 | 75.92 | 497 |
| 52 | 16-Jun | 1,455.90 | 1,474.80 | 1,437.00 | 1,470.60 | 1,461.24 | 1.24 | 146,758.51 | 405,280 | 1.27 | 201,931 | 1.28 | 29.51 | 195 |
| 53 | 13-Jun | 1,433.20 | 1,458.00 | 1,420.00 | 1,452.60 | 1,440.45 | 0.24 | 144,962.20 | 948,683 | 2.97 | 492,111 | 3.13 | 70.89 | 474 |
| 54 | 12-Jun | 1,477.90 | 1,477.90 | 1,445.20 | 1,449.10 | 1,459.52 | -1.81 | 144,612.91 | 737,676 | 2.31 | 404,687 | 2.57 | 59.06 | 390 |
| 55 | 11-Jun | 1,467.40 | 1,491.00 | 1,461.10 | 1,475.80 | 1,476.57 | 0.57 | 147,277.44 | 987,368 | 3.09 | 503,995 | 3.20 | 74.42 | 486 |
| 56 | 10-Jun | 1,515.00 | 1,517.40 | 1,462.10 | 1,467.40 | 1,478.88 | -2.93 | 146,439.16 | 977,125 | 3.06 | 438,627 | 2.79 | 64.87 | 423 |
| 57 | 09-Jun | 1,530.00 | 1,531.00 | 1,501.00 | 1,511.70 | 1,514.04 | -0.28 | 150,860.08 | 1,365,885 | 4.27 | 751,349 | 4.78 | 113.76 | 724 |
| 58 | 06-Jun | 1,465.00 | 1,529.90 | 1,465.00 | 1,516.00 | 1,500.45 | 3.71 | 151,289.00 | 2,235,584 | 6.99 | 852,285 | 5.42 | 127.88 | 822 |
| 59 | 05-Jun | 1,458.90 | 1,479.90 | 1,451.00 | 1,461.70 | 1,463.87 | 1.17 | 145,870.33 | 1,528,240 | 4.78 | 861,788 | 5.48 | 126.15 | 831 |
| 60 | 04-Jun | 1,472.80 | 1,472.80 | 1,434.20 | 1,444.80 | 1,450.21 | -0.12 | 144,183.80 | 1,331,886 | 4.17 | 645,740 | 4.11 | 93.65 | 622 |
| 61 | 03-Jun | 1,459.00 | 1,475.00 | 1,438.50 | 1,446.60 | 1,456.82 | 0.89 | 144,363.43 | 1,650,498 | 5.16 | 828,345 | 5.27 | 120.67 | 799 |
| 62 | 02-Jun | 1,420.00 | 1,445.00 | 1,412.10 | 1,433.90 | 1,429.82 | 0.59 | 143,096.03 | 1,479,490 | 4.63 | 927,251 | 5.89 | 132.58 | 894 |
| 63 | 30-May | 1,459.80 | 1,462.00 | 1,418.60 | 1,425.50 | 1,431.67 | -2.16 | 142,257.75 | 2,215,653 | 6.93 | 1,644,726 | 10.46 | 235.47 | 1,586 |
| 64 | 29-May | 1,474.00 | 1,474.00 | 1,432.10 | 1,457.00 | 1,447.63 | -0.74 | 145,401.00 | 991,951 | 3.10 | 430,368 | 2.74 | 62.30 | 415 |
| 65 | 28-May | 1,460.00 | 1,483.50 | 1,452.50 | 1,467.80 | 1,469.51 | 0.99 | 146,479.08 | 1,396,273 | 4.37 | 661,242 | 4.20 | 97.17 | 637 |
| 66 | 27-May | 1,442.00 | 1,470.00 | 1,423.50 | 1,453.40 | 1,458.09 | 0.99 | 145,042.03 | 2,006,076 | 6.28 | 1,158,949 | 7.37 | 168.99 | 1,117 |
| 67 | 26-May | 1,420.00 | 1,469.90 | 1,411.20 | 1,439.10 | 1,446.04 | 1.86 | 143,614.96 | 2,067,043 | 6.47 | 910,433 | 5.79 | 131.65 | 878 |
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