| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 463.7 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 5; VWAP21: 283.02 | Low52 Price: 208.7 | Barrier: 260.45; Drift%: -0.52 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 237,149,686 | Low52 Date: 09-May-2025 | SHP: 75.0 / 17.23 / 0.49 / 7.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 105 | ||||
| High/Low Price | Quarter: 402.45 / 215.1 | Month: 305.0 / 258.3 | Week: 284.55 / 266.65 | Day: 263.65 / 254.05 | Sis67: 69 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 256.95 | 263.65 | 254.05 | 259.10 | 259.27 | 1.95 | 6,144.55 | 83,359 | 2.22 | 39,751 | 3.04 | 1.03 | 23 |
| 2 | 11-Nov | 250.00 | 255.90 | 250.00 | 254.15 | 253.16 | 0.12 | 6,027.16 | 37,593 | 1.00 | 13,082 | 1.00 | 0.33 | 8 |
| 3 | 10-Nov | 252.00 | 258.95 | 250.00 | 253.85 | 254.34 | -0.98 | 6,020.04 | 109,949 | 2.92 | 48,626 | 3.72 | 1.24 | 29 |
| 4 | 07-Nov | 259.60 | 260.45 | 255.00 | 256.35 | 257.08 | -1.48 | 6,079.33 | 63,336 | 1.68 | 36,901 | 2.82 | 0.95 | 22 |
| 5 | 06-Nov | 266.00 | 267.00 | 258.20 | 260.20 | 262.48 | -2.71 | 6,170.63 | 52,914 | 1.41 | 35,685 | 2.73 | 0.94 | 21 |
| 6 | 04-Nov | 269.55 | 271.85 | 265.25 | 267.45 | 267.74 | -0.47 | 6,342.57 | 91,641 | 2.44 | 43,588 | 3.33 | 1.17 | 26 |
| 7 | 03-Nov | 266.50 | 269.85 | 262.40 | 268.70 | 265.80 | 0.13 | 6,372.21 | 118,004 | 3.14 | 58,284 | 4.45 | 1.55 | 35 |
| 8 | 31-Oct | 272.80 | 275.55 | 266.65 | 268.35 | 270.80 | -1.49 | 6,363.91 | 62,830 | 1.67 | 30,003 | 2.29 | 0.81 | 18 |
| 9 | 30-Oct | 270.00 | 273.85 | 268.20 | 272.40 | 271.77 | 1.02 | 6,459.96 | 64,198 | 1.71 | 18,510 | 1.41 | 0.50 | 11 |
| 10 | 29-Oct | 270.30 | 271.70 | 267.00 | 269.65 | 269.27 | -0.33 | 6,394.74 | 59,812 | 1.59 | 27,121 | 2.07 | 0.73 | 16 |
| 11 | 28-Oct | 275.00 | 275.00 | 269.00 | 270.55 | 271.21 | -0.72 | 6,416.08 | 67,312 | 1.79 | 29,109 | 2.22 | 0.79 | 17 |
| 12 | 27-Oct | 284.55 | 284.55 | 270.45 | 272.50 | 277.10 | -2.92 | 6,462.33 | 344,845 | 9.17 | 111,024 | 8.49 | 3.08 | 66 |
| 13 | 24-Oct | 280.00 | 284.00 | 272.00 | 280.70 | 280.66 | 0.12 | 6,656.79 | 138,154 | 3.67 | 61,775 | 4.72 | 1.73 | 37 |
| 14 | 23-Oct | 271.20 | 287.30 | 267.95 | 280.35 | 277.19 | 3.53 | 6,648.49 | 413,944 | 11.01 | 259,710 | 19.85 | 7.20 | 155 |
| 15 | 21-Oct | 266.50 | 273.45 | 266.50 | 270.80 | 270.20 | 0.45 | 6,422.01 | 49,963 | 1.33 | 33,022 | 2.52 | 0.89 | 20 |
| 16 | 20-Oct | 267.25 | 272.00 | 262.20 | 269.60 | 267.49 | 0.90 | 6,393.56 | 136,604 | 3.63 | 81,901 | 6.26 | 2.19 | 49 |
| 17 | 17-Oct | 264.90 | 269.55 | 260.25 | 267.20 | 264.77 | -0.04 | 6,336.64 | 145,521 | 3.87 | 71,780 | 5.49 | 1.90 | 43 |
| 18 | 16-Oct | 253.05 | 275.15 | 251.95 | 267.30 | 266.81 | 5.36 | 6,339.01 | 887,416 | 23.61 | 386,800 | 29.57 | 10.32 | 230 |
| 19 | 15-Oct | 255.50 | 258.85 | 251.95 | 253.70 | 254.23 | -0.70 | 6,016.49 | 162,020 | 4.31 | 90,573 | 6.92 | 2.30 | 54 |
| 20 | 14-Oct | 256.55 | 260.65 | 252.00 | 255.50 | 256.25 | 0.18 | 6,059.17 | 140,641 | 3.74 | 69,310 | 5.30 | 1.78 | 41 |
| 21 | 13-Oct | 251.90 | 258.95 | 248.15 | 255.05 | 254.75 | 2.02 | 6,048.50 | 110,722 | 2.95 | 45,369 | 3.47 | 1.16 | 27 |
| 22 | 10-Oct | 248.50 | 252.25 | 247.60 | 250.00 | 250.24 | 1.03 | 5,928.00 | 271,666 | 7.23 | 128,184 | 9.80 | 3.21 | 76 |
| 23 | 09-Oct | 264.00 | 264.00 | 245.90 | 247.45 | 251.11 | -4.40 | 5,868.27 | 226,653 | 6.03 | 117,886 | 9.01 | 2.96 | 70 |
| 24 | 08-Oct | 264.15 | 265.20 | 256.00 | 258.85 | 259.44 | -2.01 | 6,138.62 | 105,389 | 2.80 | 55,081 | 4.21 | 1.43 | 33 |
| 25 | 07-Oct | 267.80 | 272.95 | 261.75 | 264.15 | 267.20 | -1.05 | 6,264.31 | 95,509 | 2.54 | 42,084 | 3.22 | 1.12 | 25 |
| 26 | 06-Oct | 268.25 | 271.55 | 264.25 | 266.95 | 266.97 | -0.09 | 6,330.71 | 46,946 | 1.25 | 18,576 | 1.42 | 0.50 | 11 |
| 27 | 03-Oct | 265.55 | 269.25 | 265.00 | 267.20 | 267.27 | -0.50 | 6,336.64 | 48,738 | 1.30 | 20,532 | 1.57 | 0.55 | 12 |
| 28 | 01-Oct | 265.90 | 270.15 | 262.30 | 268.55 | 266.69 | 2.01 | 6,368.65 | 68,655 | 1.83 | 23,684 | 1.81 | 0.63 | 14 |
| 29 | 30-Sep | 266.50 | 268.90 | 261.00 | 263.25 | 264.79 | -2.36 | 6,242.97 | 72,981 | 1.94 | 32,411 | 2.48 | 0.86 | 19 |
| 30 | 29-Sep | 261.80 | 280.00 | 258.30 | 269.60 | 271.58 | 3.22 | 6,393.56 | 570,999 | 15.19 | 237,856 | 18.18 | 6.46 | 142 |
| 31 | 26-Sep | 264.90 | 267.20 | 258.40 | 261.20 | 261.70 | -1.36 | 6,194.35 | 82,331 | 2.19 | 38,457 | 2.94 | 1.01 | 23 |
| 32 | 25-Sep | 266.20 | 273.00 | 262.20 | 264.80 | 266.82 | -1.25 | 6,279.72 | 120,573 | 3.21 | 61,986 | 4.74 | 1.65 | 37 |
| 33 | 24-Sep | 271.65 | 272.35 | 267.05 | 268.15 | 269.24 | -1.78 | 6,359.17 | 71,956 | 1.91 | 43,107 | 3.29 | 1.16 | 26 |
| 34 | 23-Sep | 270.50 | 274.80 | 267.35 | 273.00 | 272.40 | 0.94 | 6,474.00 | 143,125 | 3.81 | 62,335 | 4.76 | 1.70 | 37 |
| 35 | 22-Sep | 273.00 | 276.70 | 268.30 | 270.45 | 272.16 | -1.15 | 6,413.71 | 158,799 | 4.22 | 72,096 | 5.51 | 1.96 | 43 |
| 36 | 19-Sep | 273.50 | 277.30 | 268.35 | 273.60 | 272.94 | 0.22 | 6,488.42 | 180,058 | 4.79 | 72,027 | 5.51 | 1.97 | 43 |
| 37 | 18-Sep | 266.75 | 276.00 | 264.00 | 273.00 | 270.69 | 3.06 | 6,474.00 | 481,453 | 12.81 | 237,471 | 18.15 | 6.43 | 141 |
| 38 | 17-Sep | 272.85 | 272.85 | 262.50 | 264.90 | 266.19 | -1.45 | 6,282.10 | 320,672 | 8.53 | 188,658 | 14.42 | 5.02 | 112 |
| 39 | 16-Sep | 272.80 | 274.95 | 267.05 | 268.80 | 269.56 | -0.68 | 6,374.58 | 158,288 | 4.21 | 92,998 | 7.11 | 2.51 | 55 |
| 40 | 15-Sep | 277.30 | 284.90 | 268.95 | 270.65 | 274.16 | -2.40 | 6,418.46 | 306,192 | 8.14 | 171,459 | 13.11 | 4.70 | 102 |
| 41 | 12-Sep | 284.60 | 286.85 | 276.10 | 277.30 | 279.72 | -2.46 | 6,576.16 | 99,871 | 2.66 | 58,068 | 4.44 | 1.62 | 35 |
| 42 | 11-Sep | 287.95 | 287.95 | 283.50 | 284.30 | 285.25 | -0.59 | 6,742.17 | 46,466 | 1.24 | 23,420 | 1.79 | 0.67 | 14 |
| 43 | 10-Sep | 284.95 | 288.95 | 282.90 | 286.00 | 286.48 | 0.37 | 6,782.00 | 76,248 | 2.03 | 33,986 | 2.60 | 0.97 | 20 |
| 44 | 09-Sep | 285.00 | 287.05 | 281.25 | 284.95 | 284.46 | -0.26 | 6,757.58 | 54,950 | 1.46 | 21,647 | 1.65 | 0.62 | 13 |
| 45 | 08-Sep | 288.95 | 289.55 | 283.25 | 285.70 | 285.86 | -1.04 | 6,775.37 | 54,851 | 1.46 | 26,091 | 1.99 | 0.75 | 16 |
| 46 | 05-Sep | 289.55 | 294.50 | 286.30 | 288.70 | 290.69 | -0.29 | 6,846.51 | 91,880 | 2.44 | 40,390 | 3.09 | 1.17 | 24 |
| 47 | 04-Sep | 294.10 | 296.45 | 285.05 | 289.55 | 290.34 | -0.77 | 6,866.67 | 155,477 | 4.14 | 68,600 | 5.24 | 1.99 | 41 |
| 48 | 03-Sep | 292.00 | 294.90 | 288.60 | 291.80 | 291.61 | 0.46 | 6,920.03 | 122,723 | 3.26 | 47,229 | 3.61 | 1.38 | 28 |
| 49 | 02-Sep | 305.00 | 305.00 | 288.70 | 290.45 | 295.07 | 1.73 | 6,888.01 | 992,226 | 26.39 | 184,065 | 14.07 | 5.43 | 110 |
| 50 | 01-Sep | 284.05 | 288.75 | 284.00 | 285.50 | 286.17 | -0.73 | 6,770.62 | 61,912 | 1.65 | 31,034 | 2.37 | 0.89 | 18 |
| 51 | 29-Aug | 289.70 | 289.70 | 283.10 | 287.60 | 286.51 | 0.26 | 6,820.42 | 96,178 | 2.56 | 34,193 | 2.61 | 0.98 | 20 |
| 52 | 28-Aug | 280.30 | 292.00 | 277.70 | 286.85 | 287.27 | 2.15 | 6,802.64 | 260,389 | 6.93 | 113,107 | 8.65 | 3.25 | 67 |
| 53 | 26-Aug | 290.50 | 290.50 | 280.10 | 280.80 | 281.78 | -2.75 | 6,659.16 | 163,515 | 4.35 | 86,183 | 6.59 | 2.43 | 51 |
| 54 | 25-Aug | 289.55 | 291.85 | 286.75 | 288.75 | 288.79 | 0.10 | 6,847.70 | 81,193 | 2.16 | 38,881 | 2.97 | 1.12 | 23 |
| 55 | 22-Aug | 286.95 | 290.00 | 285.50 | 288.45 | 287.74 | 0.52 | 6,840.58 | 96,015 | 2.55 | 39,715 | 3.04 | 1.14 | 24 |
| 56 | 21-Aug | 290.10 | 296.10 | 284.90 | 286.95 | 292.71 | -0.10 | 6,805.01 | 561,390 | 14.93 | 183,794 | 14.05 | 5.38 | 109 |
| 57 | 20-Aug | 292.25 | 292.90 | 286.00 | 287.25 | 290.08 | -0.73 | 6,812.12 | 162,943 | 4.33 | 94,241 | 7.20 | 2.73 | 56 |
| 58 | 19-Aug | 287.30 | 293.00 | 286.35 | 289.35 | 289.78 | 1.22 | 6,861.93 | 217,102 | 5.77 | 118,077 | 9.03 | 3.42 | 70 |
| 59 | 18-Aug | 287.15 | 292.20 | 285.00 | 285.85 | 287.45 | -0.28 | 6,778.92 | 133,181 | 3.54 | 77,962 | 5.96 | 2.24 | 46 |
| 60 | 14-Aug | 288.00 | 300.20 | 285.00 | 286.65 | 293.11 | -0.76 | 6,797.90 | 673,212 | 17.91 | 205,425 | 15.70 | 6.02 | 122 |
| 61 | 13-Aug | 269.90 | 290.00 | 267.00 | 288.85 | 282.42 | 10.61 | 6,850.07 | 899,207 | 23.92 | 263,581 | 20.15 | 7.44 | 157 |
| 62 | 12-Aug | 258.85 | 276.80 | 251.00 | 261.15 | 257.94 | 0.89 | 6,193.16 | 1,329,070 | 35.35 | 1,003,924 | 76.73 | 25.90 | 598 |
| 63 | 11-Aug | 262.75 | 265.95 | 252.20 | 258.85 | 258.51 | -2.96 | 6,138.62 | 235,420 | 6.26 | 84,810 | 6.48 | 2.19 | 52 |
| 64 | 08-Aug | 273.40 | 275.00 | 263.15 | 266.75 | 268.67 | -1.95 | 6,325.97 | 119,429 | 3.18 | 70,122 | 5.36 | 1.88 | 43 |
| 65 | 07-Aug | 282.45 | 282.75 | 269.70 | 272.05 | 274.02 | -2.11 | 6,451.66 | 128,611 | 3.42 | 56,106 | 4.29 | 1.54 | 34 |
| 66 | 06-Aug | 281.20 | 286.95 | 272.95 | 277.90 | 277.03 | -1.77 | 6,590.39 | 91,762 | 2.44 | 32,501 | 2.48 | 0.90 | 20 |
| 67 | 05-Aug | 293.00 | 293.90 | 281.00 | 282.90 | 284.96 | -3.46 | 6,708.96 | 121,862 | 3.24 | 54,997 | 4.20 | 1.57 | 34 |
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