| Macro-sector: TBU | Band: 20 | High52 Price: 274.75 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1 | High52 Date: 04-Jun-2025 | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 164.0 | Barrier: 216.5; Drift%: -10.14 |
| Basic Industry: TBU | Total Equity: 10,341,154 | Low52 Date: 26-Mar-2025 | SHP: 51.26 / 0.0 / 0.0 / 48.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.8 / 164.0 | Month: 230.0 / 210.0 | Week: 225.0 / 200.0 | Day: 201.51 / 196.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 199.25 | 201.51 | 196.00 | 196.57 | 197.47 | -2.81 | 203.28 | 6,820 | 8.95 | 2,727 | 5.89 | 0.05 | 5 |
| 2 | 26-Aug | 196.65 | 203.00 | 193.07 | 202.25 | 197.34 | 2.24 | 209.15 | 3,676 | 4.82 | 2,434 | 5.26 | 0.05 | 5 |
| 3 | 25-Aug | 198.64 | 202.40 | 196.00 | 197.82 | 198.12 | 0.18 | 204.57 | 4,232 | 5.55 | 1,904 | 4.11 | 0.04 | 4 |
| 4 | 22-Aug | 197.59 | 204.20 | 195.61 | 197.46 | 199.10 | 0.81 | 204.20 | 12,335 | 16.19 | 3,993 | 8.62 | 0.08 | 8 |
| 5 | 21-Aug | 201.50 | 201.50 | 195.01 | 195.88 | 198.28 | -1.27 | 202.56 | 5,131 | 6.73 | 3,895 | 8.41 | 0.08 | 8 |
| 6 | 20-Aug | 205.01 | 205.08 | 197.21 | 198.39 | 200.48 | -1.14 | 205.16 | 8,086 | 10.61 | 3,222 | 6.96 | 0.06 | 6 |
| 7 | 19-Aug | 204.89 | 206.89 | 200.01 | 200.67 | 202.42 | -1.01 | 207.52 | 4,418 | 5.80 | 3,366 | 7.27 | 0.07 | 7 |
| 8 | 18-Aug | 202.59 | 212.15 | 200.00 | 202.72 | 206.51 | 0.82 | 209.64 | 16,315 | 21.41 | 5,898 | 12.74 | 0.12 | 12 |
| 9 | 14-Aug | 210.92 | 214.21 | 200.00 | 201.08 | 207.15 | -3.73 | 207.94 | 13,362 | 17.54 | 4,632 | 10.00 | 0.10 | 9 |
| 10 | 13-Aug | 216.50 | 216.50 | 204.02 | 208.88 | 210.70 | -2.06 | 216.01 | 6,611 | 8.68 | 3,242 | 7.00 | 0.07 | 6 |
| 11 | 12-Aug | 215.49 | 217.30 | 211.20 | 213.28 | 213.60 | 0.16 | 220.56 | 6,888 | 9.04 | 3,140 | 6.78 | 0.07 | 6 |
| 12 | 11-Aug | 217.50 | 225.00 | 211.57 | 212.93 | 216.99 | 0.61 | 220.19 | 20,225 | 26.54 | 5,885 | 12.71 | 0.13 | 12 |
| 13 | 08-Aug | 214.50 | 219.90 | 211.05 | 211.63 | 215.55 | -2.22 | 218.85 | 7,602 | 9.98 | 4,690 | 10.13 | 0.10 | 9 |
| 14 | 07-Aug | 216.50 | 228.00 | 211.42 | 216.43 | 220.66 | -0.01 | 223.81 | 15,043 | 19.74 | 4,241 | 9.16 | 0.09 | 8 |
| 15 | 06-Aug | 213.20 | 219.98 | 212.30 | 216.46 | 216.44 | -0.15 | 223.84 | 2,586 | 3.39 | 1,738 | 3.75 | 0.04 | 3 |
| 16 | 05-Aug | 217.75 | 222.01 | 215.80 | 216.79 | 218.60 | -2.90 | 224.19 | 5,914 | 7.76 | 3,226 | 6.97 | 0.07 | 6 |
| 17 | 04-Aug | 212.69 | 228.09 | 210.83 | 223.26 | 220.30 | 4.23 | 230.88 | 13,734 | 18.02 | 5,994 | 12.95 | 0.13 | 12 |
| 18 | 01-Aug | 213.00 | 218.01 | 211.57 | 214.20 | 214.65 | 0.80 | 221.51 | 10,146 | 13.31 | 2,080 | 4.49 | 0.04 | 4 |
| 19 | 31-Jul | 218.01 | 221.16 | 210.25 | 212.50 | 214.52 | -1.57 | 219.75 | 13,111 | 17.21 | 4,070 | 8.79 | 0.09 | 8 |
| 20 | 30-Jul | 218.01 | 221.01 | 213.00 | 215.90 | 216.51 | 1.66 | 223.27 | 14,910 | 19.57 | 7,326 | 15.82 | 0.16 | 15 |
| 21 | 29-Jul | 217.11 | 217.78 | 211.61 | 212.37 | 213.56 | -1.39 | 219.62 | 2,804 | 3.68 | 1,888 | 4.08 | 0.04 | 4 |
| 22 | 28-Jul | 228.01 | 228.01 | 211.10 | 215.36 | 215.49 | -0.69 | 222.71 | 2,060 | 2.70 | 1,231 | 2.66 | 0.03 | 2 |
| 23 | 25-Jul | 228.01 | 228.01 | 214.21 | 216.85 | 217.15 | -0.76 | 224.25 | 1,886 | 2.48 | 1,053 | 2.27 | 0.02 | 2 |
| 24 | 24-Jul | 222.90 | 222.90 | 216.55 | 218.52 | 218.44 | -0.22 | 225.97 | 1,276 | 1.67 | 512 | 1.11 | 0.01 | 1 |
| 25 | 23-Jul | 221.31 | 221.97 | 217.00 | 219.01 | 219.12 | 0.18 | 226.48 | 1,962 | 2.57 | 939 | 2.03 | 0.02 | 2 |
| 26 | 22-Jul | 224.53 | 225.99 | 216.61 | 218.62 | 219.49 | -1.32 | 226.08 | 3,010 | 3.95 | 1,658 | 3.58 | 0.04 | 3 |
| 27 | 21-Jul | 227.23 | 227.23 | 216.90 | 221.55 | 220.24 | -0.39 | 229.11 | 5,347 | 7.02 | 4,540 | 9.81 | 0.10 | 9 |
| 28 | 18-Jul | 220.20 | 229.98 | 220.20 | 222.41 | 223.71 | -0.35 | 230.00 | 7,451 | 9.78 | 2,916 | 6.30 | 0.07 | 6 |
| 29 | 17-Jul | 220.55 | 227.85 | 216.00 | 223.19 | 224.50 | 2.33 | 230.80 | 7,490 | 9.83 | 4,602 | 9.94 | 0.10 | 9 |
| 30 | 16-Jul | 219.29 | 222.50 | 215.08 | 218.11 | 219.40 | 0.73 | 225.55 | 2,200 | 2.89 | 1,007 | 2.17 | 0.02 | 2 |
| 31 | 15-Jul | 214.95 | 222.00 | 212.37 | 216.52 | 217.57 | 2.40 | 223.91 | 2,819 | 3.70 | 1,582 | 3.42 | 0.03 | 3 |
| 32 | 14-Jul | 223.55 | 223.55 | 210.00 | 211.45 | 214.75 | -4.22 | 218.66 | 4,533 | 5.95 | 2,519 | 5.44 | 0.05 | 5 |
| 33 | 11-Jul | 228.00 | 228.00 | 218.00 | 220.77 | 221.39 | -1.37 | 228.30 | 3,187 | 4.18 | 2,444 | 5.28 | 0.05 | 5 |
| 34 | 10-Jul | 223.85 | 230.00 | 220.50 | 223.83 | 223.25 | 1.36 | 231.47 | 5,039 | 6.61 | 2,494 | 5.39 | 0.06 | 5 |
| 35 | 09-Jul | 222.01 | 225.02 | 211.21 | 220.82 | 220.28 | 2.77 | 228.35 | 7,571 | 9.94 | 3,709 | 8.01 | 0.08 | 7 |
| 36 | 08-Jul | 222.01 | 222.02 | 210.03 | 214.87 | 215.43 | -1.76 | 222.20 | 3,380 | 4.44 | 2,409 | 5.20 | 0.05 | 5 |
| 37 | 07-Jul | 220.08 | 221.78 | 216.00 | 218.72 | 219.13 | -0.03 | 226.18 | 2,892 | 3.80 | 2,406 | 5.20 | 0.05 | 5 |
| 38 | 04-Jul | 224.00 | 224.00 | 216.60 | 218.79 | 219.04 | -0.37 | 226.25 | 3,796 | 4.98 | 2,143 | 4.63 | 0.05 | 4 |
| 39 | 03-Jul | 221.01 | 224.95 | 217.21 | 219.61 | 220.41 | -0.24 | 227.10 | 2,095 | 2.75 | 821 | 1.77 | 0.02 | 2 |
| 40 | 02-Jul | 220.06 | 221.85 | 219.10 | 220.14 | 220.38 | -0.67 | 227.65 | 761 | 1.00 | 462 | 1.00 | 0.01 | 1 |
| 41 | 01-Jul | 223.02 | 223.02 | 218.02 | 221.63 | 221.22 | 1.27 | 229.19 | 1,382 | 1.81 | 628 | 1.36 | 0.01 | 1 |
| 42 | 30-Jun | 220.10 | 235.50 | 217.00 | 218.86 | 225.59 | -2.80 | 226.33 | 8,488 | 11.14 | 2,435 | 5.26 | 0.05 | 5 |
| 43 | 27-Jun | 228.01 | 232.90 | 216.82 | 225.17 | 221.46 | 2.88 | 232.85 | 6,955 | 9.13 | 3,330 | 7.19 | 0.07 | 7 |
| 44 | 26-Jun | 225.76 | 225.76 | 218.00 | 218.87 | 220.42 | -0.54 | 226.34 | 1,880 | 2.47 | 975 | 2.11 | 0.02 | 2 |
| 45 | 25-Jun | 219.96 | 225.00 | 217.02 | 220.06 | 221.13 | -0.78 | 227.57 | 5,123 | 6.72 | 2,200 | 4.75 | 0.05 | 4 |
| 46 | 24-Jun | 224.88 | 227.00 | 215.66 | 221.79 | 223.97 | -0.80 | 229.36 | 5,740 | 7.53 | 3,164 | 6.83 | 0.07 | 6 |
| 47 | 23-Jun | 215.40 | 228.97 | 210.51 | 223.57 | 217.67 | 4.07 | 231.20 | 2,737 | 3.59 | 1,498 | 3.24 | 0.03 | 3 |
| 48 | 20-Jun | 212.25 | 218.39 | 208.32 | 214.83 | 212.86 | 3.00 | 222.16 | 3,192 | 4.19 | 1,667 | 3.60 | 0.04 | 3 |
| 49 | 19-Jun | 210.18 | 214.36 | 205.02 | 208.57 | 210.32 | -0.48 | 215.69 | 3,387 | 4.44 | 1,579 | 3.41 | 0.03 | 3 |
| 50 | 18-Jun | 215.85 | 215.85 | 202.73 | 209.57 | 208.53 | -2.16 | 216.72 | 10,677 | 14.01 | 5,361 | 11.58 | 0.11 | 11 |
| 51 | 17-Jun | 221.00 | 236.28 | 210.30 | 214.19 | 222.75 | -4.30 | 221.50 | 18,551 | 24.35 | 6,074 | 13.12 | 0.14 | 12 |
| 52 | 16-Jun | 231.98 | 231.98 | 223.01 | 223.81 | 225.28 | -2.78 | 231.45 | 2,916 | 3.83 | 2,173 | 4.69 | 0.05 | 4 |
| 53 | 13-Jun | 237.10 | 237.10 | 222.20 | 230.22 | 228.87 | -2.47 | 238.07 | 4,096 | 5.38 | 2,412 | 5.21 | 0.06 | 5 |
| 54 | 12-Jun | 237.90 | 242.89 | 230.59 | 236.05 | 236.27 | -0.01 | 244.10 | 4,717 | 6.19 | 2,391 | 5.16 | 0.06 | 5 |
| 55 | 11-Jun | 237.00 | 247.93 | 230.00 | 236.08 | 238.02 | -2.74 | 244.13 | 5,382 | 7.06 | 3,655 | 7.89 | 0.09 | 7 |
| 56 | 10-Jun | 236.65 | 244.18 | 236.59 | 242.73 | 242.19 | 1.36 | 251.01 | 6,568 | 8.62 | 4,096 | 8.85 | 0.10 | 8 |
| 57 | 09-Jun | 237.00 | 243.40 | 229.41 | 239.48 | 237.64 | -0.03 | 247.65 | 7,505 | 9.85 | 3,102 | 6.70 | 0.07 | 6 |
| 58 | 06-Jun | 254.22 | 261.59 | 233.99 | 239.56 | 247.27 | -5.77 | 247.73 | 12,978 | 17.03 | 5,885 | 12.71 | 0.15 | 12 |
| 59 | 05-Jun | 253.60 | 270.00 | 246.01 | 254.22 | 256.97 | 1.36 | 262.89 | 30,573 | 40.12 | 14,425 | 31.16 | 0.37 | 29 |
| 60 | 04-Jun | 234.78 | 274.75 | 223.07 | 250.80 | 260.32 | 9.54 | 259.36 | 107,961 | 141.68 | 30,430 | 65.72 | 0.79 | 60 |
| 61 | 03-Jun | 228.01 | 231.07 | 221.99 | 228.96 | 227.82 | 3.01 | 236.77 | 10,968 | 14.39 | 7,880 | 17.02 | 0.18 | 16 |
| 62 | 02-Jun | 230.00 | 233.98 | 216.00 | 222.26 | 227.99 | 1.20 | 229.84 | 9,950 | 13.06 | 6,161 | 13.31 | 0.14 | 12 |
| 63 | 30-May | 224.99 | 229.00 | 210.99 | 219.63 | 216.62 | -4.58 | 227.12 | 16,992 | 22.30 | 8,273 | 17.87 | 0.18 | 16 |
| 64 | 29-May | 204.79 | 245.34 | 204.00 | 230.17 | 230.66 | 12.58 | 238.02 | 79,489 | 104.32 | 21,086 | 45.54 | 0.49 | 42 |
| 65 | 28-May | 207.98 | 207.98 | 200.60 | 204.45 | 203.79 | 0.21 | 211.42 | 3,598 | 4.72 | 2,269 | 4.90 | 0.05 | 4 |
| 66 | 27-May | 205.50 | 210.38 | 199.15 | 204.02 | 203.26 | 1.13 | 210.98 | 5,358 | 7.03 | 1,813 | 3.92 | 0.04 | 4 |
| 67 | 26-May | 202.59 | 202.59 | 198.02 | 201.75 | 200.10 | 0.51 | 208.63 | 1,063 | 1.40 | 658 | 1.42 | 0.01 | 1 |
Similar Stocks: READYMIX NATCAPSUQ ELGNZ JUBLCPL VIKRAMSOLR SHREEJISPG GEMAROMA PATELRMART MEIL