| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,908.0 | Mkt_Cap Category: Small-Cap |
| Sector: Realty | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: 571.67 | Low52 Price: 523.1 | Barrier: 573.95; Drift%: -6.75 |
| Basic Industry: Residential, Commercial Projects | Total Equity: 66,573,731 | Low52 Date: 14-May-2025 | SHP: 48.87 / 13.61 / 3.53 / 33.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 41 | ||||
| High/Low Price | Quarter: 1,838.5 / 1,216.1 | Month: 642.2 / 569.45 | Week: 593.4 / 571.5 | Day: 548.35 / 536.3 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 548.35 | 548.35 | 536.30 | 537.65 | 539.26 | -1.47 | 3,579.34 | 207,215 | 3.02 | 108,976 | 3.15 | 5.88 | 48 |
| 2 | 11-Nov | 550.95 | 550.95 | 532.60 | 545.65 | 539.14 | -1.02 | 3,632.60 | 248,840 | 3.63 | 95,191 | 2.75 | 5.13 | 44 |
| 3 | 10-Nov | 558.70 | 564.25 | 550.00 | 551.25 | 552.81 | -1.04 | 3,669.88 | 148,266 | 2.16 | 72,354 | 2.09 | 4.00 | 33 |
| 4 | 07-Nov | 561.00 | 562.95 | 553.90 | 557.05 | 557.33 | -1.14 | 3,708.49 | 180,946 | 2.64 | 103,533 | 3.00 | 5.77 | 48 |
| 5 | 06-Nov | 571.90 | 573.95 | 560.70 | 563.45 | 564.24 | -1.41 | 3,751.10 | 132,608 | 1.93 | 56,138 | 1.62 | 3.17 | 26 |
| 6 | 04-Nov | 575.30 | 577.80 | 567.35 | 571.50 | 570.99 | -0.68 | 3,804.69 | 130,535 | 1.90 | 55,120 | 1.59 | 3.15 | 25 |
| 7 | 03-Nov | 576.80 | 578.00 | 568.30 | 575.40 | 572.62 | 0.24 | 3,830.65 | 162,871 | 2.37 | 65,266 | 1.89 | 3.74 | 30 |
| 8 | 31-Oct | 580.90 | 582.00 | 572.65 | 574.05 | 575.07 | -1.18 | 3,821.67 | 183,488 | 2.68 | 97,826 | 2.83 | 5.63 | 45 |
| 9 | 30-Oct | 591.00 | 593.20 | 578.30 | 580.90 | 582.47 | -1.05 | 3,867.27 | 115,075 | 1.68 | 55,177 | 1.60 | 3.21 | 26 |
| 10 | 29-Oct | 579.00 | 591.55 | 575.00 | 587.05 | 584.94 | 1.89 | 3,908.21 | 323,557 | 4.72 | 104,998 | 3.04 | 6.14 | 49 |
| 11 | 28-Oct | 583.15 | 583.95 | 574.20 | 576.15 | 578.29 | -2.47 | 3,835.65 | 359,985 | 5.25 | 127,306 | 3.68 | 7.36 | 59 |
| 12 | 27-Oct | 571.50 | 593.40 | 571.50 | 590.75 | 586.35 | 2.52 | 3,932.84 | 358,582 | 5.23 | 156,950 | 4.54 | 9.20 | 73 |
| 13 | 24-Oct | 581.45 | 581.75 | 574.75 | 576.25 | 577.33 | -0.46 | 3,836.31 | 95,026 | 1.39 | 50,177 | 1.45 | 2.90 | 23 |
| 14 | 23-Oct | 588.00 | 597.40 | 575.50 | 578.90 | 584.39 | -0.51 | 3,853.95 | 262,988 | 3.83 | 105,425 | 3.05 | 6.16 | 49 |
| 15 | 21-Oct | 577.90 | 584.35 | 576.95 | 581.85 | 581.22 | 1.51 | 3,873.59 | 68,589 | 1.00 | 36,400 | 1.05 | 2.12 | 17 |
| 16 | 20-Oct | 579.50 | 579.55 | 569.15 | 573.20 | 572.64 | -0.56 | 3,816.01 | 151,761 | 2.21 | 75,978 | 2.20 | 4.35 | 35 |
| 17 | 17-Oct | 587.10 | 590.85 | 573.65 | 576.45 | 578.66 | -1.50 | 3,837.64 | 191,993 | 2.80 | 79,805 | 2.31 | 4.62 | 37 |
| 18 | 16-Oct | 582.35 | 592.40 | 580.05 | 585.25 | 586.04 | 1.10 | 3,896.23 | 217,369 | 3.17 | 87,607 | 2.54 | 5.13 | 40 |
| 19 | 15-Oct | 573.90 | 581.10 | 570.00 | 578.90 | 575.94 | 1.53 | 3,853.95 | 123,497 | 1.80 | 59,341 | 1.72 | 3.42 | 27 |
| 20 | 14-Oct | 577.80 | 580.00 | 568.20 | 570.15 | 571.81 | -0.55 | 3,795.70 | 154,390 | 2.25 | 70,522 | 2.04 | 4.03 | 33 |
| 21 | 13-Oct | 580.65 | 580.65 | 571.00 | 573.30 | 573.55 | -1.08 | 3,816.67 | 129,793 | 1.89 | 50,416 | 1.46 | 2.89 | 23 |
| 22 | 10-Oct | 581.00 | 585.55 | 575.80 | 579.55 | 581.14 | 0.36 | 3,858.28 | 146,885 | 2.14 | 61,731 | 1.79 | 3.59 | 29 |
| 23 | 09-Oct | 583.00 | 584.00 | 575.20 | 577.45 | 578.07 | 0.03 | 3,844.30 | 129,573 | 1.89 | 43,113 | 1.25 | 2.49 | 20 |
| 24 | 08-Oct | 583.20 | 587.10 | 574.65 | 577.30 | 579.17 | -1.01 | 3,843.30 | 154,072 | 2.25 | 63,193 | 1.83 | 3.66 | 29 |
| 25 | 07-Oct | 584.95 | 588.50 | 578.40 | 583.20 | 582.23 | 0.34 | 3,882.58 | 146,618 | 2.14 | 56,417 | 1.63 | 3.28 | 26 |
| 26 | 06-Oct | 590.00 | 592.35 | 579.00 | 581.25 | 583.47 | -1.20 | 3,869.60 | 151,310 | 2.21 | 68,956 | 2.00 | 4.02 | 32 |
| 27 | 03-Oct | 594.00 | 595.00 | 579.50 | 588.30 | 584.88 | 0.99 | 3,916.53 | 172,305 | 2.51 | 65,945 | 1.91 | 3.86 | 30 |
| 28 | 01-Oct | 577.70 | 592.00 | 570.10 | 582.55 | 578.58 | 1.53 | 3,878.25 | 162,890 | 2.37 | 60,586 | 1.75 | 3.51 | 28 |
| 29 | 30-Sep | 584.05 | 586.95 | 569.45 | 573.75 | 576.48 | -0.26 | 3,819.67 | 282,756 | 4.12 | 85,034 | 2.46 | 4.90 | 39 |
| 30 | 29-Sep | 609.00 | 609.00 | 570.00 | 575.25 | 583.31 | -5.25 | 3,829.65 | 767,918 | 11.20 | 320,273 | 9.27 | 18.68 | 148 |
| 31 | 26-Sep | 611.15 | 620.80 | 601.65 | 607.15 | 610.52 | -1.50 | 4,042.02 | 166,106 | 2.42 | 66,478 | 1.92 | 4.06 | 31 |
| 32 | 25-Sep | 618.00 | 619.05 | 611.25 | 616.40 | 614.97 | -0.40 | 4,103.60 | 103,245 | 1.51 | 34,557 | 1.00 | 2.13 | 16 |
| 33 | 24-Sep | 629.70 | 629.70 | 617.55 | 618.90 | 622.29 | -0.93 | 4,120.25 | 147,745 | 2.15 | 50,015 | 1.45 | 3.11 | 23 |
| 34 | 23-Sep | 620.95 | 641.90 | 619.40 | 624.70 | 630.46 | 0.99 | 4,158.86 | 443,581 | 6.47 | 147,850 | 4.28 | 9.32 | 68 |
| 35 | 22-Sep | 621.30 | 626.70 | 616.35 | 618.60 | 621.11 | -0.31 | 4,118.25 | 168,471 | 2.46 | 73,120 | 2.12 | 4.54 | 34 |
| 36 | 19-Sep | 628.00 | 629.95 | 619.50 | 620.55 | 623.70 | -0.67 | 4,131.23 | 182,672 | 2.66 | 90,010 | 2.60 | 5.61 | 42 |
| 37 | 18-Sep | 628.00 | 628.10 | 620.25 | 624.75 | 624.78 | 0.35 | 4,159.19 | 139,985 | 2.04 | 55,592 | 1.61 | 3.47 | 26 |
| 38 | 17-Sep | 630.25 | 634.95 | 620.00 | 622.60 | 627.45 | -0.91 | 4,144.88 | 217,545 | 3.17 | 93,634 | 2.71 | 5.88 | 43 |
| 39 | 16-Sep | 622.25 | 633.00 | 620.65 | 628.30 | 627.85 | 0.97 | 4,182.83 | 218,598 | 3.19 | 84,148 | 2.43 | 5.28 | 39 |
| 40 | 15-Sep | 616.00 | 634.10 | 616.00 | 622.25 | 624.56 | 1.24 | 4,142.55 | 256,474 | 3.74 | 80,556 | 2.33 | 5.03 | 37 |
| 41 | 12-Sep | 621.40 | 623.95 | 613.00 | 614.65 | 615.22 | -0.69 | 4,091.95 | 167,134 | 2.44 | 67,951 | 1.97 | 4.18 | 31 |
| 42 | 11-Sep | 624.80 | 628.65 | 616.30 | 618.90 | 621.77 | -0.65 | 4,120.25 | 109,277 | 1.59 | 38,248 | 1.11 | 2.38 | 18 |
| 43 | 10-Sep | 617.70 | 631.95 | 617.70 | 622.95 | 626.03 | 1.82 | 4,147.21 | 413,580 | 6.03 | 198,512 | 5.74 | 12.43 | 92 |
| 44 | 09-Sep | 615.00 | 617.45 | 606.50 | 611.80 | 612.29 | 0.68 | 4,072.98 | 215,231 | 3.14 | 64,679 | 1.87 | 3.96 | 30 |
| 45 | 08-Sep | 615.00 | 618.00 | 606.25 | 607.65 | 611.45 | -0.66 | 4,045.35 | 126,632 | 1.85 | 49,634 | 1.44 | 3.03 | 23 |
| 46 | 05-Sep | 615.70 | 618.90 | 607.25 | 611.70 | 612.11 | 0.16 | 4,072.32 | 159,538 | 2.33 | 44,807 | 1.30 | 2.74 | 21 |
| 47 | 04-Sep | 625.00 | 642.20 | 605.80 | 610.70 | 623.04 | -0.71 | 4,065.66 | 317,348 | 4.63 | 91,933 | 2.66 | 5.73 | 42 |
| 48 | 03-Sep | 610.00 | 621.45 | 607.45 | 615.05 | 615.21 | 0.83 | 4,094.62 | 288,316 | 4.20 | 88,803 | 2.57 | 5.46 | 41 |
| 49 | 02-Sep | 609.00 | 618.00 | 603.25 | 610.00 | 612.30 | 1.14 | 4,060.00 | 270,530 | 3.94 | 77,720 | 2.25 | 4.76 | 36 |
| 50 | 01-Sep | 605.60 | 611.55 | 600.40 | 603.15 | 605.17 | 0.59 | 4,015.39 | 366,370 | 5.34 | 77,825 | 2.25 | 4.71 | 36 |
| 51 | 29-Aug | 607.90 | 611.00 | 598.00 | 599.60 | 602.18 | -1.06 | 3,991.76 | 183,596 | 2.68 | 68,513 | 1.98 | 4.13 | 32 |
| 52 | 28-Aug | 616.00 | 616.00 | 601.20 | 606.05 | 606.79 | -2.06 | 4,034.70 | 246,463 | 3.59 | 74,892 | 2.17 | 4.54 | 35 |
| 53 | 26-Aug | 622.00 | 628.00 | 615.30 | 618.80 | 618.95 | -1.46 | 4,119.58 | 212,338 | 3.10 | 73,155 | 2.12 | 4.53 | 34 |
| 54 | 25-Aug | 624.40 | 632.95 | 618.75 | 628.00 | 626.23 | 1.10 | 4,180.00 | 265,285 | 3.87 | 74,427 | 2.15 | 4.66 | 34 |
| 55 | 22-Aug | 632.85 | 632.85 | 618.00 | 621.15 | 622.58 | -1.87 | 4,135.23 | 368,048 | 5.37 | 125,425 | 3.63 | 7.81 | 58 |
| 56 | 21-Aug | 652.15 | 653.80 | 628.50 | 633.00 | 637.63 | -2.94 | 4,214.00 | 495,285 | 7.22 | 187,836 | 5.44 | 11.98 | 87 |
| 57 | 20-Aug | 654.75 | 679.00 | 646.55 | 652.15 | 667.15 | -0.40 | 4,341.61 | 1,272,225 | 18.55 | 282,924 | 8.19 | 18.88 | 131 |
| 58 | 19-Aug | 615.35 | 665.00 | 615.00 | 654.75 | 643.70 | 6.93 | 4,358.92 | 1,991,385 | 29.03 | 310,419 | 8.98 | 19.98 | 143 |
| 59 | 18-Aug | 615.00 | 622.20 | 609.30 | 612.30 | 615.83 | 0.06 | 4,076.31 | 251,056 | 3.66 | 86,380 | 2.50 | 5.32 | 40 |
| 60 | 14-Aug | 612.05 | 619.25 | 605.00 | 611.95 | 610.58 | 0.34 | 4,073.98 | 209,308 | 3.05 | 52,497 | 1.52 | 3.21 | 24 |
| 61 | 13-Aug | 614.30 | 621.80 | 607.10 | 609.85 | 612.21 | -0.73 | 4,060.00 | 159,422 | 2.32 | 45,289 | 1.31 | 2.77 | 21 |
| 62 | 12-Aug | 614.00 | 628.00 | 611.50 | 614.35 | 619.14 | 0.40 | 4,089.96 | 269,947 | 3.94 | 76,412 | 2.21 | 4.73 | 35 |
| 63 | 11-Aug | 615.20 | 622.30 | 602.95 | 611.90 | 609.67 | -1.12 | 4,073.65 | 396,521 | 5.78 | 123,678 | 3.58 | 7.54 | 65 |
| 64 | 08-Aug | 633.00 | 634.20 | 613.00 | 618.85 | 625.53 | -2.10 | 4,119.92 | 244,606 | 3.57 | 75,547 | 2.19 | 4.73 | 40 |
| 65 | 07-Aug | 625.00 | 635.20 | 620.35 | 632.10 | 627.03 | -1.73 | 4,208.13 | 459,834 | 6.70 | 90,744 | 2.63 | 5.69 | 48 |
| 66 | 06-Aug | 635.00 | 658.00 | 619.00 | 643.25 | 641.02 | 1.97 | 4,282.36 | 1,046,406 | 15.26 | 106,473 | 3.08 | 6.83 | 56 |
| 67 | 05-Aug | 639.30 | 654.55 | 627.25 | 630.80 | 640.16 | -1.33 | 4,199.47 | 404,474 | 5.90 | 106,067 | 3.07 | 6.79 | 56 |
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