| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 801.05 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 10; VWAP21: | Low52 Price: 480.05 | Barrier: 576.0; Drift%: -6.63 |
| Basic Industry: Residential Commercial Projects | Total Equity: 126,093,584 | Low52 Date: 09-May-2025 | SHP: 78.25 / 3.49 / 16.26 / 5.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 690.3 / 492.3 | Month: 641.05 / 570.1 | Week: 582.2 / 562.4 | Day: 544.95 / 510.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 534.15 | 544.95 | 510.00 | 540.20 | 527.99 | 1.05 | 6,811.58 | 277,298 | 46.48 | 121,773 | 33.30 | 6.43 | 172 |
| 2 | 11-Nov | 544.70 | 547.40 | 533.00 | 534.60 | 538.21 | -1.85 | 6,740.96 | 41,223 | 6.91 | 23,651 | 6.47 | 1.27 | 74 |
| 3 | 10-Nov | 551.00 | 559.00 | 540.00 | 544.70 | 546.04 | -1.50 | 6,868.32 | 95,722 | 16.04 | 62,009 | 16.96 | 3.39 | 194 |
| 4 | 07-Nov | 562.00 | 562.00 | 548.00 | 553.00 | 552.63 | -1.32 | 6,972.00 | 41,088 | 6.89 | 19,945 | 5.45 | 1.10 | 63 |
| 5 | 06-Nov | 567.00 | 567.70 | 549.05 | 560.40 | 556.23 | -1.12 | 7,066.28 | 70,264 | 11.78 | 44,902 | 12.28 | 2.50 | 141 |
| 6 | 04-Nov | 573.00 | 579.50 | 564.20 | 566.75 | 571.25 | 0.23 | 7,146.35 | 30,901 | 5.18 | 14,516 | 3.97 | 0.83 | 46 |
| 7 | 03-Nov | 561.55 | 576.00 | 561.55 | 565.45 | 565.63 | 0.16 | 7,129.96 | 219,635 | 36.81 | 191,549 | 52.38 | 10.83 | 600 |
| 8 | 31-Oct | 574.85 | 574.85 | 562.40 | 564.55 | 566.99 | -1.77 | 7,118.61 | 29,811 | 5.00 | 18,362 | 5.02 | 1.04 | 58 |
| 9 | 30-Oct | 576.70 | 576.90 | 569.85 | 574.75 | 574.41 | -0.32 | 7,247.23 | 85,161 | 14.27 | 72,474 | 19.82 | 4.16 | 227 |
| 10 | 29-Oct | 568.85 | 582.20 | 566.00 | 576.60 | 578.41 | 1.86 | 7,270.56 | 235,341 | 39.45 | 153,018 | 41.84 | 8.85 | 480 |
| 11 | 28-Oct | 573.40 | 573.55 | 562.95 | 566.05 | 568.17 | -1.28 | 7,137.53 | 24,438 | 4.10 | 13,953 | 3.82 | 0.79 | 44 |
| 12 | 27-Oct | 579.90 | 581.40 | 569.50 | 573.40 | 576.11 | -0.54 | 7,230.21 | 95,293 | 15.97 | 48,664 | 13.31 | 2.80 | 153 |
| 13 | 24-Oct | 568.00 | 581.80 | 564.05 | 576.50 | 575.85 | 1.67 | 7,269.30 | 148,415 | 24.88 | 81,302 | 22.23 | 4.68 | 255 |
| 14 | 23-Oct | 576.95 | 582.90 | 565.60 | 567.05 | 575.57 | -1.25 | 7,150.14 | 55,779 | 9.35 | 29,327 | 8.02 | 1.69 | 92 |
| 15 | 21-Oct | 582.20 | 582.20 | 573.05 | 574.25 | 575.19 | -1.01 | 7,240.92 | 13,864 | 2.32 | 9,046 | 2.47 | 0.52 | 28 |
| 16 | 20-Oct | 579.00 | 582.35 | 567.80 | 580.10 | 576.06 | 0.85 | 7,314.69 | 168,732 | 28.28 | 78,748 | 21.53 | 4.54 | 247 |
| 17 | 17-Oct | 570.00 | 583.00 | 567.00 | 575.20 | 574.95 | 0.22 | 7,252.90 | 566,250 | 94.91 | 376,472 | 102.95 | 21.65 | 1,180 |
| 18 | 16-Oct | 560.00 | 583.70 | 557.00 | 573.95 | 569.32 | 1.67 | 7,237.14 | 1,245,863 | 208.83 | 844,153 | 230.83 | 48.06 | 2,646 |
| 19 | 15-Oct | 585.00 | 590.00 | 560.10 | 564.50 | 572.19 | -7.83 | 7,117.98 | 664,480 | 111.38 | 358,272 | 97.97 | 20.50 | 1,123 |
| 20 | 14-Oct | 612.30 | 625.05 | 589.20 | 612.45 | 604.79 | 0.02 | 7,722.60 | 49,641 | 8.32 | 21,730 | 5.94 | 1.31 | 68 |
| 21 | 13-Oct | 616.35 | 618.75 | 610.00 | 612.30 | 612.80 | -1.15 | 7,720.71 | 8,993 | 1.51 | 3,958 | 1.08 | 0.24 | 12 |
| 22 | 10-Oct | 623.00 | 624.50 | 604.00 | 619.40 | 615.40 | -0.71 | 7,810.24 | 66,168 | 11.09 | 38,102 | 10.42 | 2.34 | 119 |
| 23 | 09-Oct | 624.00 | 631.00 | 610.20 | 623.80 | 621.93 | 0.56 | 7,865.72 | 34,409 | 5.77 | 22,154 | 6.06 | 1.38 | 69 |
| 24 | 08-Oct | 634.00 | 634.00 | 611.00 | 620.30 | 620.66 | 0.40 | 7,821.59 | 85,621 | 14.35 | 27,861 | 7.62 | 1.73 | 87 |
| 25 | 07-Oct | 602.40 | 630.00 | 596.40 | 617.80 | 615.04 | 3.42 | 7,790.06 | 30,298 | 5.08 | 17,725 | 4.85 | 1.09 | 56 |
| 26 | 06-Oct | 599.00 | 603.00 | 596.80 | 597.35 | 599.87 | -0.62 | 7,532.20 | 5,965 | 1.00 | 3,656 | 1.00 | 0.22 | 11 |
| 27 | 03-Oct | 604.95 | 608.30 | 590.50 | 601.10 | 598.96 | 0.94 | 7,579.49 | 28,103 | 4.71 | 17,878 | 4.89 | 1.07 | 56 |
| 28 | 01-Oct | 595.00 | 600.90 | 589.95 | 595.50 | 596.78 | 0.81 | 7,508.87 | 7,037 | 1.18 | 3,933 | 1.08 | 0.23 | 12 |
| 29 | 30-Sep | 589.60 | 597.80 | 580.00 | 590.70 | 588.68 | 0.19 | 7,448.35 | 11,779 | 1.97 | 6,364 | 1.74 | 0.37 | 20 |
| 30 | 29-Sep | 591.50 | 601.60 | 570.10 | 589.60 | 586.97 | -1.40 | 7,434.48 | 24,556 | 4.12 | 11,987 | 3.28 | 0.70 | 38 |
| 31 | 26-Sep | 598.65 | 605.00 | 592.05 | 598.00 | 598.38 | -0.96 | 7,540.00 | 17,155 | 2.88 | 9,877 | 2.70 | 0.59 | 31 |
| 32 | 25-Sep | 608.60 | 619.00 | 600.00 | 603.80 | 606.50 | -1.40 | 7,613.53 | 10,083 | 1.69 | 5,655 | 1.55 | 0.34 | 18 |
| 33 | 24-Sep | 624.80 | 630.30 | 608.00 | 612.40 | 619.90 | -1.98 | 7,721.97 | 35,889 | 6.02 | 28,890 | 7.90 | 1.79 | 91 |
| 34 | 23-Sep | 624.00 | 630.00 | 607.55 | 624.80 | 621.14 | 0.13 | 7,878.33 | 116,163 | 19.47 | 85,357 | 23.34 | 5.30 | 268 |
| 35 | 22-Sep | 610.70 | 628.00 | 606.25 | 624.00 | 620.04 | 2.18 | 7,868.00 | 40,681 | 6.82 | 27,327 | 7.47 | 1.69 | 86 |
| 36 | 19-Sep | 600.10 | 622.00 | 595.10 | 610.70 | 605.30 | 1.78 | 7,700.54 | 13,221 | 2.22 | 8,235 | 2.25 | 0.50 | 26 |
| 37 | 18-Sep | 608.00 | 608.00 | 596.80 | 600.00 | 600.71 | -0.03 | 7,565.00 | 19,393 | 3.25 | 12,928 | 3.54 | 0.78 | 41 |
| 38 | 17-Sep | 615.05 | 617.80 | 598.60 | 600.20 | 602.73 | -1.20 | 7,568.14 | 132,885 | 22.27 | 122,965 | 33.62 | 7.41 | 386 |
| 39 | 16-Sep | 611.10 | 614.95 | 606.00 | 607.50 | 608.49 | -0.37 | 7,660.19 | 17,962 | 3.01 | 11,303 | 3.09 | 0.69 | 35 |
| 40 | 15-Sep | 605.00 | 614.80 | 604.85 | 609.75 | 608.46 | 0.11 | 7,688.56 | 13,605 | 2.28 | 6,951 | 1.90 | 0.42 | 22 |
| 41 | 12-Sep | 617.00 | 624.00 | 605.65 | 609.10 | 610.55 | 0.33 | 7,680.36 | 14,282 | 2.39 | 8,702 | 2.38 | 0.53 | 27 |
| 42 | 11-Sep | 609.85 | 616.40 | 601.00 | 607.10 | 610.22 | -0.12 | 7,655.14 | 14,230 | 2.39 | 9,285 | 2.54 | 0.57 | 29 |
| 43 | 10-Sep | 609.60 | 616.60 | 604.05 | 607.80 | 609.86 | -1.03 | 7,663.97 | 26,820 | 4.50 | 19,771 | 5.41 | 1.21 | 62 |
| 44 | 09-Sep | 612.00 | 622.10 | 605.30 | 614.10 | 613.11 | 0.48 | 7,743.41 | 42,228 | 7.08 | 31,229 | 8.54 | 1.91 | 98 |
| 45 | 08-Sep | 624.00 | 624.00 | 607.00 | 611.15 | 613.36 | -0.75 | 7,706.21 | 24,150 | 4.05 | 20,100 | 5.50 | 1.23 | 63 |
| 46 | 05-Sep | 622.00 | 622.00 | 609.85 | 615.75 | 615.87 | 0.12 | 7,764.21 | 16,427 | 2.75 | 12,775 | 3.49 | 0.79 | 40 |
| 47 | 04-Sep | 620.30 | 624.15 | 610.00 | 615.00 | 616.51 | 0.57 | 7,754.00 | 17,548 | 2.94 | 12,187 | 3.33 | 0.75 | 38 |
| 48 | 03-Sep | 618.00 | 627.95 | 608.05 | 611.50 | 615.90 | -1.11 | 7,710.62 | 11,087 | 1.86 | 7,235 | 1.98 | 0.45 | 23 |
| 49 | 02-Sep | 625.65 | 630.95 | 606.70 | 618.35 | 617.41 | -1.06 | 7,797.00 | 24,490 | 4.10 | 15,119 | 4.13 | 0.93 | 47 |
| 50 | 01-Sep | 641.05 | 641.05 | 623.00 | 625.00 | 627.62 | -1.05 | 7,880.00 | 30,616 | 5.13 | 22,052 | 6.03 | 1.38 | 69 |
| 51 | 29-Aug | 648.35 | 648.35 | 626.00 | 631.65 | 633.38 | -1.02 | 7,964.70 | 31,288 | 5.24 | 18,417 | 5.04 | 1.17 | 58 |
| 52 | 28-Aug | 655.10 | 662.75 | 633.15 | 638.15 | 644.24 | -2.59 | 8,046.66 | 13,034 | 2.18 | 7,626 | 2.09 | 0.49 | 24 |
| 53 | 26-Aug | 652.00 | 665.00 | 639.00 | 655.10 | 654.10 | -0.40 | 8,260.39 | 46,590 | 7.81 | 33,256 | 9.09 | 2.18 | 104 |
| 54 | 25-Aug | 653.00 | 663.00 | 642.00 | 657.70 | 656.92 | 1.09 | 8,293.18 | 42,460 | 7.12 | 31,681 | 8.66 | 2.08 | 99 |
| 55 | 22-Aug | 644.25 | 658.00 | 640.50 | 650.60 | 647.49 | -0.05 | 8,203.65 | 19,490 | 3.27 | 9,848 | 2.69 | 0.64 | 31 |
| 56 | 21-Aug | 649.00 | 668.00 | 642.05 | 650.90 | 655.75 | 1.89 | 8,207.43 | 54,718 | 9.17 | 34,994 | 9.57 | 2.29 | 110 |
| 57 | 20-Aug | 643.75 | 648.70 | 634.00 | 638.85 | 640.75 | -0.17 | 8,055.49 | 8,649 | 1.45 | 3,840 | 1.05 | 0.25 | 12 |
| 58 | 19-Aug | 631.00 | 649.95 | 631.00 | 639.95 | 640.50 | -0.09 | 8,069.36 | 10,475 | 1.76 | 3,719 | 1.02 | 0.24 | 12 |
| 59 | 18-Aug | 657.00 | 657.00 | 625.25 | 640.50 | 637.94 | -1.29 | 8,076.29 | 31,878 | 5.34 | 15,171 | 4.15 | 0.97 | 48 |
| 60 | 14-Aug | 621.00 | 652.50 | 611.10 | 648.85 | 641.70 | 4.33 | 8,181.58 | 58,895 | 9.87 | 25,220 | 6.90 | 1.62 | 79 |
| 61 | 13-Aug | 611.10 | 625.00 | 602.75 | 621.95 | 616.08 | 1.99 | 7,842.39 | 16,512 | 2.77 | 9,227 | 2.52 | 0.57 | 29 |
| 62 | 12-Aug | 595.85 | 614.05 | 586.50 | 609.80 | 607.35 | 2.34 | 7,689.19 | 28,550 | 4.79 | 20,756 | 5.68 | 1.26 | 65 |
| 63 | 11-Aug | 585.05 | 600.90 | 570.60 | 595.85 | 587.08 | 1.50 | 7,513.29 | 35,927 | 6.02 | 21,529 | 5.89 | 1.26 | 72 |
| 64 | 08-Aug | 583.00 | 599.05 | 578.00 | 587.05 | 587.60 | -0.43 | 7,402.32 | 46,524 | 7.80 | 28,077 | 7.68 | 1.65 | 94 |
| 65 | 07-Aug | 593.70 | 593.70 | 581.15 | 589.60 | 586.90 | -1.00 | 7,434.48 | 18,382 | 3.08 | 10,349 | 2.83 | 0.61 | 35 |
| 66 | 06-Aug | 590.50 | 600.00 | 570.00 | 595.55 | 584.11 | 0.80 | 7,509.50 | 116,992 | 19.61 | 25,939 | 7.09 | 1.52 | 87 |
| 67 | 05-Aug | 621.15 | 625.00 | 580.80 | 590.85 | 598.68 | -5.42 | 7,450.24 | 147,368 | 24.70 | 55,516 | 15.18 | 3.32 | 186 |
Similar Stocks: RUSTOMJEE RVHL SURAJEST UNITECH SUPREME ACTIVEINFR KALPATARU LOTUSDEV RAYMONDREL EMAMIREAL DHARAN ANSALAPI