| 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: -; Drift%: - |
| Basic Industry: TBU | Total Equity: 10,341,154 | Low52 Date: 26-Mar-2025 | SHP: 51.21 / 0.0 / 0.0 / 48.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 269.8 / 164.0 | Month: 245.34 / 191.63 | Week: 235.5 / 216.6 | Day: 228.0 / 218.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 228.00 | 228.00 | 218.00 | 220.77 | 221.39 | -1.37 | 228.30 | 3,187 | 4.18 | 2,444 | 7.21 | 0.05 | 5 |
| 2 | 10-Jul | 223.85 | 230.00 | 220.50 | 223.83 | 223.25 | 1.36 | 231.47 | 5,039 | 6.61 | 2,494 | 7.36 | 0.06 | 5 |
| 3 | 09-Jul | 222.01 | 225.02 | 211.21 | 220.82 | 220.28 | 2.77 | 228.35 | 7,571 | 9.94 | 3,709 | 10.94 | 0.08 | 7 |
| 4 | 08-Jul | 222.01 | 222.02 | 210.03 | 214.87 | 215.43 | -1.76 | 222.20 | 3,380 | 4.44 | 2,409 | 7.11 | 0.05 | 5 |
| 5 | 07-Jul | 220.08 | 221.78 | 216.00 | 218.72 | 219.13 | -0.03 | 226.18 | 2,892 | 3.80 | 2,406 | 7.10 | 0.05 | 5 |
| 6 | 04-Jul | 224.00 | 224.00 | 216.60 | 218.79 | 219.04 | -0.37 | 226.25 | 3,796 | 4.98 | 2,143 | 6.32 | 0.05 | 4 |
| 7 | 03-Jul | 221.01 | 224.95 | 217.21 | 219.61 | 220.41 | -0.24 | 227.10 | 2,095 | 2.75 | 821 | 2.42 | 0.02 | 2 |
| 8 | 02-Jul | 220.06 | 221.85 | 219.10 | 220.14 | 220.38 | -0.67 | 227.65 | 761 | 1.00 | 462 | 1.36 | 0.01 | 1 |
| 9 | 01-Jul | 223.02 | 223.02 | 218.02 | 221.63 | 221.22 | 1.27 | 229.19 | 1,382 | 1.81 | 628 | 1.85 | 0.01 | 1 |
| 10 | 30-Jun | 220.10 | 235.50 | 217.00 | 218.86 | 225.59 | -2.80 | 226.33 | 8,488 | 11.14 | 2,435 | 7.18 | 0.05 | 5 |
| 11 | 27-Jun | 228.01 | 232.90 | 216.82 | 225.17 | 221.46 | 2.88 | 232.85 | 6,955 | 9.13 | 3,330 | 9.82 | 0.07 | 7 |
| 12 | 26-Jun | 225.76 | 225.76 | 218.00 | 218.87 | 220.42 | -0.54 | 226.34 | 1,880 | 2.47 | 975 | 2.88 | 0.02 | 2 |
| 13 | 25-Jun | 219.96 | 225.00 | 217.02 | 220.06 | 221.13 | -0.78 | 227.57 | 5,123 | 6.72 | 2,200 | 6.49 | 0.05 | 4 |
| 14 | 24-Jun | 224.88 | 227.00 | 215.66 | 221.79 | 223.97 | -0.80 | 229.36 | 5,740 | 7.53 | 3,164 | 9.33 | 0.07 | 6 |
| 15 | 23-Jun | 215.40 | 228.97 | 210.51 | 223.57 | 217.67 | 4.07 | 231.20 | 2,737 | 3.59 | 1,498 | 4.42 | 0.03 | 3 |
| 16 | 20-Jun | 212.25 | 218.39 | 208.32 | 214.83 | 212.86 | 3.00 | 222.16 | 3,192 | 4.19 | 1,667 | 4.92 | 0.04 | 3 |
| 17 | 19-Jun | 210.18 | 214.36 | 205.02 | 208.57 | 210.32 | -0.48 | 215.69 | 3,387 | 4.44 | 1,579 | 4.66 | 0.03 | 3 |
| 18 | 18-Jun | 215.85 | 215.85 | 202.73 | 209.57 | 208.53 | -2.16 | 216.72 | 10,677 | 14.01 | 5,361 | 15.81 | 0.11 | 11 |
| 19 | 17-Jun | 221.00 | 236.28 | 210.30 | 214.19 | 222.75 | -4.30 | 221.50 | 18,551 | 24.35 | 6,074 | 17.92 | 0.14 | 12 |
| 20 | 16-Jun | 231.98 | 231.98 | 223.01 | 223.81 | 225.28 | -2.78 | 231.45 | 2,916 | 3.83 | 2,173 | 6.41 | 0.05 | 4 |
| 21 | 13-Jun | 237.10 | 237.10 | 222.20 | 230.22 | 228.87 | -2.47 | 238.07 | 4,096 | 5.38 | 2,412 | 7.12 | 0.06 | 5 |
| 22 | 12-Jun | 237.90 | 242.89 | 230.59 | 236.05 | 236.27 | -0.01 | 244.10 | 4,717 | 6.19 | 2,391 | 7.05 | 0.06 | 5 |
| 23 | 11-Jun | 237.00 | 247.93 | 230.00 | 236.08 | 238.02 | -2.74 | 244.13 | 5,382 | 7.06 | 3,655 | 10.78 | 0.09 | 7 |
| 24 | 10-Jun | 236.65 | 244.18 | 236.59 | 242.73 | 242.19 | 1.36 | 251.01 | 6,568 | 8.62 | 4,096 | 12.08 | 0.10 | 8 |
| 25 | 09-Jun | 237.00 | 243.40 | 229.41 | 239.48 | 237.64 | -0.03 | 247.65 | 7,505 | 9.85 | 3,102 | 9.15 | 0.07 | 6 |
| 26 | 06-Jun | 254.22 | 261.59 | 233.99 | 239.56 | 247.27 | -5.77 | 247.73 | 12,978 | 17.03 | 5,885 | 17.36 | 0.15 | 12 |
| 27 | 05-Jun | 253.60 | 270.00 | 246.01 | 254.22 | 256.97 | 1.36 | 262.89 | 30,573 | 40.12 | 14,425 | 42.55 | 0.37 | 29 |
| 28 | 04-Jun | 234.78 | 274.75 | 223.07 | 250.80 | 260.32 | 9.54 | 259.36 | 107,961 | 141.68 | 30,430 | 89.76 | 0.79 | 60 |
| 29 | 03-Jun | 228.01 | 231.07 | 221.99 | 228.96 | 227.82 | 3.01 | 236.77 | 10,968 | 14.39 | 7,880 | 23.24 | 0.18 | 16 |
| 30 | 02-Jun | 230.00 | 233.98 | 216.00 | 222.26 | 227.99 | 1.20 | 229.84 | 9,950 | 13.06 | 6,161 | 18.17 | 0.14 | 12 |
| 31 | 30-May | 224.99 | 229.00 | 210.99 | 219.63 | 216.62 | -4.58 | 227.12 | 16,992 | 22.30 | 8,273 | 24.40 | 0.18 | 16 |
| 32 | 29-May | 204.79 | 245.34 | 204.00 | 230.17 | 230.66 | 12.58 | 238.02 | 79,489 | 104.32 | 21,086 | 62.20 | 0.49 | 42 |
| 33 | 28-May | 207.98 | 207.98 | 200.60 | 204.45 | 203.79 | 0.21 | 211.42 | 3,598 | 4.72 | 2,269 | 6.69 | 0.05 | 4 |
| 34 | 27-May | 205.50 | 210.38 | 199.15 | 204.02 | 203.26 | 1.13 | 210.98 | 5,358 | 7.03 | 1,813 | 5.35 | 0.04 | 4 |
| 35 | 26-May | 202.59 | 202.59 | 198.02 | 201.75 | 200.10 | 0.51 | 208.63 | 1,063 | 1.40 | 658 | 1.94 | 0.01 | 1 |
| 36 | 23-May | 205.95 | 205.95 | 197.50 | 200.72 | 200.92 | -1.03 | 207.57 | 1,103 | 1.45 | 991 | 2.92 | 0.02 | 2 |
| 37 | 22-May | 200.37 | 204.85 | 199.52 | 202.80 | 202.26 | 1.99 | 209.72 | 1,185 | 1.56 | 338 | 1.00 | 0.01 | 1 |
| 38 | 21-May | 201.50 | 202.50 | 195.55 | 198.84 | 198.90 | -0.12 | 205.62 | 1,554 | 2.04 | 713 | 2.10 | 0.01 | 1 |
| 39 | 20-May | 202.87 | 211.50 | 193.15 | 199.07 | 200.72 | -2.92 | 205.86 | 6,904 | 9.06 | 2,887 | 8.52 | 0.06 | 6 |
| 40 | 19-May | 208.00 | 208.00 | 199.10 | 205.05 | 205.36 | 4.10 | 212.05 | 8,564 | 11.24 | 4,130 | 12.18 | 0.08 | 8 |
| 41 | 16-May | 205.00 | 205.00 | 191.63 | 196.97 | 197.12 | -1.87 | 203.69 | 6,734 | 8.84 | 4,505 | 13.29 | 0.09 | 9 |
| 42 | 15-May | 204.35 | 205.99 | 200.10 | 200.73 | 201.85 | -1.96 | 207.58 | 2,537 | 3.33 | 1,732 | 5.11 | 0.03 | 3 |
| 43 | 14-May | 202.38 | 208.95 | 200.18 | 204.75 | 206.06 | 1.45 | 211.74 | 2,072 | 2.72 | 1,114 | 3.29 | 0.02 | 2 |
| 44 | 13-May | 202.79 | 206.98 | 198.92 | 201.83 | 202.92 | 0.35 | 208.72 | 2,361 | 3.10 | 1,537 | 4.53 | 0.03 | 3 |
| 45 | 12-May | 200.00 | 213.21 | 200.00 | 201.13 | 204.83 | -2.88 | 207.99 | 4,868 | 6.39 | 3,058 | 9.02 | 0.06 | 6 |
| 46 | 09-May | 192.02 | 210.02 | 192.02 | 207.09 | 202.66 | 1.95 | 214.15 | 2,740 | 3.60 | 1,793 | 5.29 | 0.04 | 4 |
| 47 | 08-May | 206.81 | 206.81 | 203.00 | 203.13 | 203.22 | 1.56 | 210.06 | 1,266 | 1.66 | 1,069 | 3.15 | 0.02 | 2 |
| 48 | 07-May | 202.97 | 202.97 | 193.23 | 200.00 | 198.43 | -1.46 | 206.00 | 2,945 | 3.86 | 1,541 | 4.55 | 0.03 | 3 |
| 49 | 06-May | 201.55 | 205.03 | 199.21 | 202.97 | 204.47 | 0.67 | 209.89 | 7,380 | 9.69 | 6,544 | 19.30 | 0.13 | 13 |
| 50 | 05-May | 205.89 | 206.56 | 198.50 | 201.61 | 202.59 | 0.48 | 208.49 | 3,275 | 4.30 | 2,467 | 7.28 | 0.05 | 5 |
| 51 | 02-May | 214.00 | 214.00 | 196.75 | 200.65 | 201.58 | -0.01 | 207.50 | 9,790 | 12.85 | 8,390 | 24.75 | 0.17 | 17 |
| 52 | 30-Apr | 200.00 | 210.99 | 195.00 | 200.68 | 203.85 | -0.07 | 207.53 | 3,193 | 4.19 | 1,051 | 3.10 | 0.02 | 2 |
| 53 | 29-Apr | 203.90 | 205.50 | 197.62 | 200.83 | 200.71 | -1.02 | 207.68 | 3,843 | 5.04 | 2,305 | 6.80 | 0.05 | 5 |
| 54 | 28-Apr | 220.50 | 220.50 | 197.55 | 202.89 | 206.01 | -6.23 | 209.81 | 7,720 | 10.13 | 4,111 | 12.13 | 0.08 | 8 |
| 55 | 25-Apr | 225.55 | 225.55 | 216.10 | 216.37 | 218.00 | -3.19 | 223.75 | 4,414 | 5.79 | 2,994 | 8.83 | 0.00 | 6 |
| 56 | 24-Apr | 230.16 | 235.48 | 222.85 | 223.50 | 227.58 | -2.27 | 231.12 | 5,707 | 7.49 | 2,565 | 7.57 | 0.06 | 5 |
| 57 | 23-Apr | 227.22 | 235.00 | 222.11 | 228.68 | 230.08 | 2.63 | 236.48 | 7,771 | 10.20 | 3,122 | 9.21 | 0.07 | 6 |
| 58 | 22-Apr | 229.85 | 237.35 | 219.15 | 222.82 | 230.41 | -4.79 | 230.42 | 6,610 | 8.67 | 1,097 | 3.24 | 0.03 | 2 |
| 59 | 21-Apr | 236.55 | 241.00 | 233.00 | 234.04 | 235.35 | -1.84 | 242.02 | 7,573 | 9.94 | 4,765 | 14.06 | 0.11 | 9 |
| 60 | 17-Apr | 237.00 | 241.00 | 231.78 | 238.42 | 236.80 | 1.53 | 246.55 | 12,843 | 16.85 | 5,925 | 17.48 | 0.14 | 12 |
| 61 | 16-Apr | 221.25 | 239.43 | 214.41 | 234.83 | 232.57 | 7.76 | 242.84 | 28,242 | 37.06 | 7,148 | 21.09 | 0.17 | 14 |
| 62 | 15-Apr | 210.00 | 219.88 | 205.89 | 217.92 | 214.74 | 4.17 | 225.35 | 5,728 | 7.52 | 2,750 | 8.11 | 0.06 | 5 |
| 63 | 11-Apr | 218.99 | 218.99 | 206.41 | 209.19 | 210.40 | -0.65 | 216.33 | 6,568 | 8.62 | 3,538 | 10.44 | 0.07 | 7 |
| 64 | 09-Apr | 207.89 | 212.85 | 194.72 | 210.56 | 205.73 | 2.35 | 217.74 | 14,845 | 19.48 | 6,810 | 20.09 | 0.14 | 13 |
| 65 | 08-Apr | 195.50 | 208.74 | 190.12 | 205.72 | 202.37 | 6.82 | 212.74 | 8,265 | 10.85 | 3,323 | 9.80 | 0.07 | 7 |
| 66 | 07-Apr | 180.04 | 204.87 | 180.04 | 192.59 | 190.31 | -6.79 | 199.16 | 18,675 | 24.51 | 10,244 | 30.22 | 0.19 | 20 |
| 67 | 04-Apr | 210.00 | 216.30 | 205.51 | 206.61 | 209.86 | -0.74 | 213.66 | 10,110 | 13.27 | 5,698 | 16.81 | 0.12 | 11 |