| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 352.3 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 19-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: | Low52 Price: 150.55 | Barrier: 264.4; Drift%: 1.87 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 17,446,800 | Low52 Date: 11-Apr-2025 | SHP: 73.88 / 0.0 / 0.0 / 26.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 271.2 / 142.05 | Month: 325.0 / 287.0 | Week: 310.4 / 282.45 | Day: 278.0 / 260.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 269.40 | 278.00 | 260.00 | 269.45 | 269.53 | 0.02 | 470.10 | 55 | 18.33 | 50 | 50.00 | 0.00 | 0 |
| 2 | 06-Apr | 269.00 | 269.40 | 256.00 | 269.40 | 269.10 | 4.72 | 470.02 | 88 | 29.33 | 30 | 30.00 | 0.00 | 0 |
| 3 | 02-Apr | 255.00 | 264.95 | 253.40 | 257.25 | 256.83 | 1.52 | 448.82 | 110 | 36.67 | 95 | 95.00 | 0.00 | 0 |
| 4 | 01-Apr | 264.40 | 264.40 | 250.00 | 253.40 | 254.55 | 0.24 | 442.10 | 238 | 79.33 | 204 | 204.00 | 0.01 | 0 |
| 5 | 30-Mar | 254.00 | 254.90 | 248.50 | 252.80 | 252.50 | -2.86 | 441.06 | 1,363 | 454.33 | 1,341 | 1,341.00 | 0.03 | 3 |
| 6 | 27-Mar | 268.00 | 277.95 | 258.50 | 260.25 | 261.62 | -4.32 | 454.05 | 319 | 106.33 | 160 | 160.00 | 0.00 | 0 |
| 7 | 25-Mar | 270.00 | 278.95 | 270.00 | 272.00 | 273.67 | 1.82 | 474.00 | 426 | 142.00 | 363 | 363.00 | 0.01 | 1 |
| 8 | 24-Mar | 269.90 | 272.00 | 267.00 | 267.15 | 269.14 | 0.26 | 466.09 | 75 | 25.00 | 51 | 51.00 | 0.00 | 0 |
| 9 | 23-Mar | 282.95 | 282.95 | 262.30 | 266.45 | 264.66 | -3.50 | 464.87 | 324 | 108.00 | 288 | 288.00 | 0.01 | 1 |
| 10 | 20-Mar | 271.20 | 296.00 | 271.20 | 276.10 | 291.62 | -2.71 | 481.71 | 37,720 | 12,573.33 | 35,316 | 35,316.00 | 1.03 | 77 |
| 11 | 19-Mar | 274.30 | 286.00 | 266.40 | 283.80 | 282.62 | 3.98 | 495.14 | 78,647 | 26,215.67 | 76,091 | 76,091.00 | 2.15 | 167 |
| 12 | 18-Mar | 270.15 | 278.40 | 262.00 | 272.95 | 269.46 | 2.94 | 476.21 | 1,186 | 395.33 | 876 | 876.00 | 0.02 | 2 |
| 13 | 17-Mar | 283.00 | 283.00 | 264.10 | 265.15 | 267.77 | -4.62 | 462.60 | 462 | 154.00 | 192 | 192.00 | 0.01 | 0 |
| 14 | 16-Mar | 270.20 | 294.00 | 267.95 | 278.00 | 272.83 | -1.44 | 485.00 | 1,061 | 353.67 | 687 | 687.00 | 0.02 | 2 |
| 15 | 13-Mar | 283.40 | 289.80 | 282.05 | 282.05 | 283.50 | -4.99 | 492.09 | 383 | 127.67 | 245 | 245.00 | 0.01 | 1 |
| 16 | 11-Mar | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | 0.00 | 517.91 | 10 | 3.33 | 10 | 10.00 | 0.00 | 0 |
| 17 | 10-Mar | 298.40 | 298.40 | 284.00 | 296.85 | 296.66 | 1.61 | 517.91 | 128 | 42.67 | 55 | 55.00 | 0.00 | 0 |
| 18 | 09-Mar | 294.35 | 294.40 | 279.65 | 292.15 | 287.72 | -0.75 | 509.71 | 200 | 66.67 | 138 | 138.00 | 0.00 | 0 |
| 19 | 05-Mar | 296.40 | 296.40 | 280.15 | 294.35 | 288.11 | 2.54 | 513.55 | 128 | 42.67 | 63 | 63.00 | 0.00 | 0 |
| 20 | 04-Mar | 283.40 | 294.40 | 283.05 | 287.05 | 285.12 | -3.64 | 500.81 | 1,873 | 624.33 | 1,364 | 1,364.00 | 0.04 | 3 |
| 21 | 02-Mar | 292.00 | 301.50 | 288.40 | 297.90 | 296.71 | -1.68 | 519.74 | 715 | 238.33 | 481 | 481.00 | 0.01 | 1 |
| 22 | 27-Feb | 303.40 | 303.40 | 285.05 | 303.00 | 301.50 | 4.28 | 528.00 | 542 | 180.67 | 384 | 384.00 | 0.01 | 1 |
| 23 | 26-Feb | 302.95 | 302.95 | 289.65 | 290.55 | 292.22 | 0.31 | 506.92 | 269 | 89.67 | 155 | 155.00 | 0.00 | 0 |
| 24 | 25-Feb | 294.35 | 305.00 | 282.45 | 289.65 | 293.18 | -1.60 | 505.35 | 2,304 | 768.00 | 938 | 938.00 | 0.03 | 2 |
| 25 | 24-Feb | 299.95 | 309.40 | 290.00 | 294.35 | 292.40 | -1.88 | 513.55 | 3,340 | 1,113.33 | 1,480 | 1,480.00 | 0.04 | 3 |
| 26 | 23-Feb | 290.00 | 310.40 | 290.00 | 300.00 | 306.50 | 1.47 | 523.00 | 458 | 152.67 | 0 | 0.00 | 0.00 | 1 |
| 27 | 20-Feb | 309.95 | 309.95 | 290.00 | 295.65 | 299.01 | -1.88 | 515.81 | 237 | 79.00 | 0 | 0.00 | 0.00 | 1 |
| 28 | 19-Feb | 300.50 | 315.00 | 294.55 | 301.30 | 302.76 | -2.81 | 525.67 | 328 | 109.33 | 0 | 0.00 | 0.00 | 1 |
| 29 | 18-Feb | 305.75 | 319.95 | 305.75 | 310.00 | 310.72 | -1.74 | 540.00 | 82 | 27.33 | 0 | 0.00 | 0.00 | 0 |
| 30 | 17-Feb | 305.20 | 317.95 | 298.50 | 315.50 | 310.15 | 2.44 | 550.45 | 107 | 35.67 | 0 | 0.00 | 0.00 | 0 |
| 31 | 16-Feb | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -0.65 | 537.00 | 155 | 51.67 | 0 | 0.00 | 0.00 | 0 |
| 32 | 13-Feb | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.31 | 540.00 | 71 | 23.67 | 0 | 0.00 | 0.00 | 0 |
| 33 | 12-Feb | 312.50 | 312.50 | 306.90 | 309.05 | 309.73 | -1.10 | 539.19 | 1,324 | 441.33 | 0 | 0.00 | 0.00 | 3 |
| 34 | 11-Feb | 318.00 | 319.40 | 312.00 | 312.50 | 315.29 | 0.16 | 545.21 | 10,456 | 3,485.33 | 0 | 0.00 | 0.00 | 23 |
| 35 | 10-Feb | 307.50 | 314.00 | 301.00 | 312.00 | 307.03 | 1.46 | 544.00 | 176 | 58.67 | 0 | 0.00 | 0.00 | 0 |
| 36 | 09-Feb | 310.00 | 310.00 | 286.30 | 307.50 | 307.01 | 3.89 | 536.49 | 159 | 53.00 | 0 | 0.00 | 0.00 | 0 |
| 37 | 06-Feb | 296.00 | 314.00 | 296.00 | 296.00 | 296.27 | -4.52 | 516.00 | 429 | 143.00 | 0 | 0.00 | 0.00 | 1 |
| 38 | 05-Feb | 321.95 | 322.00 | 299.05 | 310.00 | 320.03 | 0.00 | 540.00 | 582 | 194.00 | 0 | 0.00 | 0.00 | 1 |
| 39 | 04-Feb | 315.00 | 315.00 | 310.00 | 310.00 | 312.49 | 2.31 | 540.00 | 88 | 29.33 | 0 | 0.00 | 0.00 | 0 |
| 40 | 03-Feb | 289.85 | 303.45 | 289.85 | 303.00 | 297.05 | 4.84 | 528.00 | 1,021 | 340.33 | 0 | 0.00 | 0.00 | 2 |
| 41 | 02-Feb | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 3.03 | 504.00 | 26 | 8.67 | 0 | 0.00 | 0.00 | 0 |
| 42 | 01-Feb | 289.95 | 299.95 | 275.50 | 280.50 | 287.26 | -3.09 | 489.38 | 217 | 72.33 | 0 | 0.00 | 0.00 | 0 |
| 43 | 30-Jan | 275.05 | 289.75 | 274.75 | 289.45 | 278.95 | 0.09 | 505.00 | 765 | 255.00 | 0 | 0.00 | 0.00 | 2 |
| 44 | 29-Jan | 287.10 | 294.00 | 272.75 | 289.20 | 274.32 | 0.73 | 504.56 | 693 | 231.00 | 0 | 0.00 | 0.00 | 2 |
| 45 | 28-Jan | 299.95 | 299.95 | 281.05 | 287.10 | 289.51 | -2.35 | 500.90 | 109 | 36.33 | 0 | 0.00 | 0.00 | 0 |
| 46 | 27-Jan | 294.30 | 294.85 | 279.60 | 294.00 | 285.97 | -0.10 | 512.00 | 173 | 57.67 | 0 | 0.00 | 0.00 | 0 |
| 47 | 23-Jan | 294.45 | 299.95 | 279.80 | 294.30 | 289.55 | -0.07 | 513.46 | 234 | 78.00 | 0 | 0.00 | 0.00 | 1 |
| 48 | 22-Jan | 270.65 | 297.90 | 270.60 | 294.50 | 284.12 | 3.44 | 513.81 | 213 | 71.00 | 0 | 0.00 | 0.00 | 0 |
| 49 | 21-Jan | 300.00 | 305.00 | 282.60 | 284.70 | 297.59 | -4.29 | 496.71 | 2,077 | 692.33 | 0 | 0.00 | 0.00 | 5 |
| 50 | 20-Jan | 307.00 | 307.00 | 295.25 | 297.45 | 295.97 | -3.64 | 518.96 | 88 | 29.33 | 0 | 0.00 | 0.00 | 0 |
| 51 | 19-Jan | 292.05 | 314.95 | 292.05 | 308.70 | 307.73 | 1.97 | 538.58 | 289 | 96.33 | 0 | 0.00 | 0.00 | 1 |
| 52 | 16-Jan | 309.00 | 314.75 | 298.15 | 302.75 | 302.52 | -3.52 | 528.20 | 964 | 321.33 | 0 | 0.00 | 0.00 | 2 |
| 53 | 14-Jan | 301.15 | 314.95 | 286.15 | 313.80 | 290.05 | 4.20 | 547.48 | 964 | 321.33 | 0 | 0.00 | 0.00 | 2 |
| 54 | 13-Jan | 317.00 | 317.00 | 301.15 | 301.15 | 309.44 | -5.00 | 525.41 | 270 | 90.00 | 0 | 0.00 | 0.00 | 1 |
| 55 | 12-Jan | 311.00 | 318.00 | 310.00 | 317.00 | 315.16 | 2.26 | 553.00 | 524 | 174.67 | 0 | 0.00 | 0.00 | 1 |
| 56 | 09-Jan | 292.00 | 310.00 | 292.00 | 310.00 | 309.95 | 1.64 | 540.00 | 1,988 | 662.67 | 0 | 0.00 | 0.00 | 4 |
| 57 | 08-Jan | 302.95 | 305.00 | 301.60 | 305.00 | 302.64 | 0.18 | 532.00 | 347 | 115.67 | 0 | 0.00 | 0.00 | 1 |
| 58 | 07-Jan | 305.00 | 305.00 | 291.00 | 304.45 | 291.63 | -0.18 | 531.17 | 182 | 60.67 | 0 | 0.00 | 0.00 | 0 |
| 59 | 06-Jan | 292.05 | 306.00 | 292.05 | 305.00 | 302.83 | -0.20 | 532.00 | 102 | 34.00 | 0 | 0.00 | 0.00 | 0 |
| 60 | 05-Jan | 291.00 | 305.95 | 291.00 | 305.60 | 292.17 | 1.83 | 533.17 | 119 | 39.67 | 0 | 0.00 | 0.00 | 0 |
| 61 | 02-Jan | 287.05 | 306.00 | 287.05 | 300.10 | 300.82 | 0.03 | 523.58 | 350 | 116.67 | 0 | 0.00 | 0.00 | 1 |
| 62 | 01-Jan | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.00 | 523.00 | 2 | 0.67 | 0 | 0.00 | 0.00 | 0 |
| 63 | 31-Dec | 301.95 | 306.90 | 300.00 | 300.00 | 300.35 | -0.66 | 523.00 | 1,990 | 663.33 | 0 | 0.00 | 0.00 | 4 |
| 64 | 30-Dec | 294.00 | 303.95 | 294.00 | 302.00 | 299.19 | 2.27 | 526.00 | 661 | 220.33 | 0 | 0.00 | 0.00 | 1 |
| 65 | 29-Dec | 307.50 | 309.15 | 295.00 | 295.30 | 302.12 | -4.48 | 515.20 | 660 | 220.00 | 0 | 0.00 | 0.00 | 1 |
| 66 | 26-Dec | 287.05 | 313.95 | 287.05 | 309.15 | 302.28 | 2.37 | 539.37 | 1,209 | 403.00 | 0 | 0.00 | 0.00 | 3 |
| 67 | 24-Dec | 300.00 | 303.00 | 300.00 | 302.00 | 300.18 | -1.63 | 526.00 | 117 | 39.00 | 0 | 0.00 | 0.00 | 0 |
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