| Macro-sector: TBU | Band: 5 | High52 Price: 126.75 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 1,000 | High52 Date: 11-Jul-2025 | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 55.2 | Barrier: 109.0; Drift%: 5.22 |
| Basic Industry: TBU | Total Equity: 10,958,500 | Low52 Date: 04-Mar-2025 | SHP: 72.06 / 4.98 / 7.21 / 15.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 123.0 / 55.2 | Month: 126.75 / 110.3 | Week: 110.0 / 101.15 | Day: 118.0 / 111.65 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 118.00 | 118.00 | 111.65 | 115.00 | 115.03 | -0.61 | 126.00 | 30,000 | 29.97 | 27,000 | 26.97 | 0.31 | 156 |
| 2 | 26-Aug | 113.25 | 118.40 | 113.10 | 115.70 | 115.37 | -0.26 | 126.79 | 41,000 | 40.96 | 34,000 | 33.97 | 0.39 | 197 |
| 3 | 25-Aug | 120.00 | 120.00 | 114.70 | 116.00 | 118.07 | -1.74 | 127.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.09 | 46 |
| 4 | 22-Aug | 120.00 | 124.70 | 118.05 | 118.05 | 122.39 | 0.90 | 129.37 | 52,000 | 51.95 | 44,000 | 43.96 | 0.54 | 255 |
| 5 | 21-Aug | 118.00 | 121.00 | 115.00 | 117.00 | 118.81 | -1.52 | 128.00 | 47,000 | 46.95 | 45,000 | 44.96 | 0.53 | 261 |
| 6 | 20-Aug | 126.00 | 126.00 | 113.00 | 118.80 | 115.75 | -0.17 | 130.19 | 48,000 | 47.95 | 40,000 | 39.96 | 0.46 | 232 |
| 7 | 19-Aug | 110.00 | 123.00 | 108.50 | 119.00 | 114.70 | 9.07 | 130.00 | 54,000 | 53.95 | 50,000 | 49.95 | 0.57 | 290 |
| 8 | 18-Aug | 100.30 | 110.00 | 96.60 | 109.10 | 103.35 | 4.90 | 119.56 | 62,000 | 61.94 | 58,000 | 57.94 | 0.60 | 336 |
| 9 | 14-Aug | 108.00 | 110.00 | 102.50 | 104.00 | 104.99 | -1.61 | 113.00 | 39,000 | 38.96 | 38,000 | 37.96 | 0.40 | 220 |
| 10 | 13-Aug | 104.45 | 108.00 | 101.15 | 105.70 | 103.29 | -0.70 | 115.83 | 24,000 | 23.98 | 22,000 | 21.98 | 0.23 | 127 |
| 11 | 12-Aug | 109.00 | 109.00 | 106.40 | 106.45 | 107.06 | -4.96 | 116.65 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 17 |
| 12 | 08-Aug | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.04 | 122.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 6 |
| 13 | 07-Aug | 115.00 | 115.00 | 112.05 | 112.05 | 112.59 | -5.00 | 122.79 | 11,000 | 10.99 | 9,000 | 8.99 | 0.10 | 53 |
| 14 | 06-Aug | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 0.00 | 129.26 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 15 | 05-Aug | 112.00 | 119.00 | 112.00 | 117.95 | 117.42 | 0.34 | 129.26 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 47 |
| 16 | 04-Aug | 110.30 | 117.55 | 110.30 | 117.55 | 111.67 | 2.22 | 128.82 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 36 |
| 17 | 01-Aug | 117.90 | 117.90 | 115.00 | 115.00 | 115.59 | -0.65 | 126.00 | 15,000 | 14.99 | 15,000 | 14.99 | 0.17 | 89 |
| 18 | 31-Jul | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 1.98 | 126.84 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 12 |
| 19 | 30-Jul | 112.00 | 113.50 | 110.30 | 113.50 | 111.74 | 0.84 | 124.38 | 8,000 | 7.99 | 7,000 | 6.99 | 0.08 | 42 |
| 20 | 29-Jul | 113.00 | 113.00 | 112.50 | 112.55 | 112.63 | -1.70 | 123.34 | 8,000 | 7.99 | 8,000 | 7.99 | 0.09 | 47 |
| 21 | 28-Jul | 112.80 | 117.00 | 112.80 | 114.50 | 114.79 | -0.43 | 125.47 | 17,000 | 16.98 | 17,000 | 16.98 | 0.20 | 101 |
| 22 | 25-Jul | 114.20 | 115.00 | 114.20 | 115.00 | 114.84 | -1.29 | 126.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 30 |
| 23 | 24-Jul | 117.00 | 117.00 | 116.50 | 116.50 | 116.91 | -0.38 | 127.67 | 7,000 | 6.99 | 7,000 | 6.99 | 0.08 | 42 |
| 24 | 23-Jul | 118.70 | 118.70 | 116.95 | 116.95 | 117.63 | -1.93 | 128.16 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 36 |
| 25 | 22-Jul | 119.30 | 119.35 | 119.25 | 119.25 | 119.30 | -0.54 | 130.68 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 18 |
| 26 | 21-Jul | 120.00 | 120.15 | 119.90 | 119.90 | 120.04 | -0.08 | 131.39 | 15,000 | 14.99 | 15,000 | 14.99 | 0.18 | 89 |
| 27 | 18-Jul | 117.80 | 120.00 | 115.70 | 120.00 | 118.78 | 1.87 | 131.00 | 19,000 | 18.98 | 19,000 | 18.98 | 0.23 | 113 |
| 28 | 17-Jul | 114.25 | 117.80 | 114.05 | 117.80 | 117.06 | 1.99 | 129.09 | 20,000 | 19.98 | 18,000 | 17.98 | 0.21 | 107 |
| 29 | 16-Jul | 116.00 | 116.00 | 115.50 | 115.50 | 115.80 | -1.99 | 126.57 | 15,000 | 14.99 | 15,000 | 14.99 | 0.17 | 89 |
| 30 | 15-Jul | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | -2.00 | 129.15 | 22,000 | 21.98 | 22,000 | 21.98 | 0.26 | 130 |
| 31 | 14-Jul | 124.95 | 124.95 | 120.25 | 120.25 | 123.09 | -2.00 | 131.78 | 37,000 | 36.96 | 37,000 | 36.96 | 0.46 | 219 |
| 32 | 11-Jul | 126.70 | 126.75 | 122.70 | 122.70 | 126.70 | -1.29 | 134.46 | 189,000 | 188.81 | 188,000 | 187.81 | 2.38 | 1,115 |
| 33 | 10-Jul | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.97 | 136.21 | 105,000 | 104.90 | 104,000 | 103.90 | 1.29 | 617 |
| 34 | 09-Jul | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.97 | 133.58 | 21,000 | 20.98 | 21,000 | 20.98 | 0.26 | 125 |
| 35 | 08-Jul | 119.55 | 119.55 | 118.00 | 119.55 | 119.54 | 1.96 | 131.01 | 122,000 | 121.88 | 122,000 | 121.88 | 1.46 | 723 |
| 36 | 07-Jul | 115.00 | 117.30 | 115.00 | 117.25 | 117.17 | 1.96 | 128.49 | 106,000 | 105.89 | 105,000 | 104.90 | 1.23 | 623 |
| 37 | 04-Jul | 115.80 | 115.80 | 115.00 | 115.00 | 115.71 | 1.28 | 126.00 | 9,000 | 8.99 | 9,000 | 8.99 | 0.10 | 53 |
| 38 | 03-Jul | 115.75 | 115.75 | 113.55 | 113.55 | 114.70 | 0.00 | 124.43 | 15,000 | 14.99 | 15,000 | 14.99 | 0.17 | 89 |
| 39 | 02-Jul | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | 1.98 | 124.43 | 54,000 | 53.95 | 52,000 | 51.95 | 0.59 | 308 |
| 40 | 01-Jul | 111.00 | 111.35 | 111.00 | 111.35 | 111.34 | 1.97 | 122.02 | 61,000 | 60.94 | 59,000 | 58.94 | 0.66 | 350 |
| 41 | 30-Jun | 107.00 | 109.20 | 107.00 | 109.20 | 108.95 | 1.96 | 119.67 | 26,000 | 25.97 | 26,000 | 25.97 | 0.28 | 154 |
| 42 | 27-Jun | 103.40 | 107.10 | 103.40 | 107.10 | 106.78 | 2.00 | 117.37 | 23,000 | 22.98 | 22,000 | 21.98 | 0.23 | 130 |
| 43 | 26-Jun | 108.10 | 108.10 | 104.00 | 105.00 | 105.46 | -0.94 | 115.00 | 22,000 | 21.98 | 19,000 | 18.98 | 0.20 | 113 |
| 44 | 25-Jun | 106.10 | 106.10 | 106.00 | 106.00 | 106.08 | 1.87 | 116.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 45 | 24-Jun | 104.05 | 104.05 | 103.00 | 104.05 | 103.63 | 1.96 | 114.02 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 46 | 23-Jun | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | 2.00 | 111.83 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 47 | 20-Jun | 100.05 | 100.05 | 100.00 | 100.05 | 100.04 | 1.99 | 109.64 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 30 |
| 48 | 19-Jun | 94.45 | 98.10 | 94.45 | 98.10 | 97.13 | 1.98 | 107.50 | 15,000 | 14.99 | 15,000 | 14.99 | 0.15 | 89 |
| 49 | 18-Jun | 94.40 | 96.20 | 94.40 | 96.20 | 95.97 | 1.96 | 105.42 | 39,000 | 38.96 | 38,000 | 37.96 | 0.36 | 225 |
| 50 | 17-Jun | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.00 | 103.39 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 51 | 16-Jun | 94.35 | 94.35 | 94.30 | 94.35 | 94.33 | -1.00 | 103.39 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 52 | 13-Jun | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | -1.70 | 104.43 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 53 | 12-Jun | 93.25 | 96.95 | 93.25 | 96.95 | 96.40 | 2.00 | 106.24 | 14,000 | 13.99 | 14,000 | 13.99 | 0.13 | 83 |
| 54 | 11-Jun | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1.98 | 104.16 | 7,000 | 6.99 | 6,000 | 5.99 | 0.06 | 36 |
| 55 | 10-Jun | 96.40 | 96.40 | 93.20 | 93.20 | 94.80 | -1.74 | 102.13 | 2,000 | 2.00 | 2,000 | 2.00 | 0.02 | 12 |
| 56 | 06-Jun | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | 1.99 | 103.94 | 6,000 | 5.99 | 6,000 | 5.99 | 0.06 | 36 |
| 57 | 05-Jun | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.97 | 101.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 18 |
| 58 | 04-Jun | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -1.99 | 99.94 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 59 | 03-Jun | 93.05 | 93.05 | 90.75 | 93.05 | 92.86 | 1.97 | 101.97 | 12,000 | 11.99 | 12,000 | 11.99 | 0.11 | 71 |
| 60 | 02-Jun | 91.00 | 91.25 | 91.00 | 91.25 | 91.19 | 1.96 | 100.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 24 |
| 61 | 30-May | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.88 | 98.08 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 62 | 29-May | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -1.90 | 96.27 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 63 | 28-May | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -1.97 | 98.13 | 8,000 | 7.99 | 7,000 | 6.99 | 0.06 | 42 |
| 64 | 27-May | 95.05 | 95.05 | 91.35 | 91.35 | 93.04 | -1.98 | 100.11 | 44,000 | 43.96 | 43,000 | 42.96 | 0.40 | 255 |
| 65 | 26-May | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -2.00 | 102.13 | 3,000 | 3.00 | 3,000 | 3.00 | 0.03 | 18 |
| 66 | 23-May | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -1.96 | 104.22 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 6 |
| 67 | 21-May | 95.35 | 97.00 | 95.35 | 97.00 | 96.73 | -0.31 | 106.00 | 12,000 | 11.99 | 12,000 | 11.99 | 0.12 | 71 |
Similar Stocks: READYMIX NATCAPSUQ ELGNZ JUBLCPL VIKRAMSOLR SHREEJISPG GEMAROMA PATELRMART MEIL