| 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 | Low52 Price: 480.05 | Barrier: -; Drift%: - |
| Basic Industry: Residential Commercial Projects | Total Equity: 126,026,323 | Low52 Date: 09-May-2025 | SHP: 78.35 / 3.1 / 16.19 / 2.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 690.3 / 492.3 | Month: 559.75 / 495.0 | Week: 559.0 / 501.2 | Day: 524.95 / 509.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 524.95 | 524.95 | 509.00 | 511.70 | 512.97 | -1.44 | 6,448.77 | 16,755 | 2.40 | 7,866 | 3.14 | 0.40 | 0.26 |
| 2 | 21-May | 524.60 | 524.80 | 516.55 | 519.20 | 520.51 | -1.03 | 6,543.29 | 28,629 | 4.10 | 16,012 | 6.40 | 0.83 | 0.54 |
| 3 | 20-May | 522.00 | 528.00 | 515.60 | 524.60 | 524.80 | 1.20 | 6,611.34 | 56,878 | 8.15 | 40,738 | 16.28 | 2.14 | 1.36 |
| 4 | 19-May | 527.50 | 531.00 | 514.00 | 518.40 | 519.61 | -0.07 | 6,533.20 | 223,137 | 31.99 | 195,975 | 78.30 | 10.18 | 7.00 |
| 5 | 16-May | 523.00 | 527.00 | 513.40 | 518.75 | 521.38 | 0.11 | 6,537.62 | 31,185 | 4.47 | 15,318 | 6.12 | 0.80 | 0.55 |
| 6 | 15-May | 530.00 | 534.90 | 516.20 | 518.20 | 522.45 | -1.20 | 6,530.68 | 40,450 | 5.80 | 19,331 | 7.72 | 1.01 | 0.69 |
| 7 | 14-May | 520.00 | 559.00 | 515.00 | 524.50 | 534.92 | 1.83 | 6,610.08 | 183,661 | 26.33 | 55,285 | 22.09 | 2.96 | 1.98 |
| 8 | 13-May | 519.80 | 533.50 | 509.15 | 515.05 | 520.14 | 0.61 | 6,490.99 | 231,525 | 33.19 | 211,678 | 84.57 | 11.01 | 7.57 |
| 9 | 12-May | 517.00 | 517.00 | 501.20 | 511.95 | 510.97 | 3.18 | 6,451.92 | 31,187 | 4.47 | 14,063 | 5.62 | 0.72 | 0.50 |
| 10 | 09-May | 480.05 | 506.00 | 480.05 | 496.15 | 491.62 | -0.88 | 6,252.80 | 8,394 | 1.20 | 3,016 | 1.20 | 0.15 | 0.11 |
| 11 | 08-May | 491.85 | 510.05 | 491.85 | 500.55 | 500.74 | 1.04 | 6,308.25 | 15,775 | 2.26 | 7,587 | 3.03 | 0.38 | 0.27 |
| 12 | 07-May | 498.50 | 505.80 | 489.00 | 495.40 | 496.03 | -2.01 | 6,243.34 | 26,153 | 3.75 | 12,022 | 4.80 | 0.60 | 0.43 |
| 13 | 06-May | 517.95 | 517.95 | 500.05 | 505.55 | 505.25 | -0.97 | 6,371.26 | 12,107 | 1.74 | 5,967 | 2.38 | 0.30 | 0.21 |
| 14 | 05-May | 517.75 | 522.55 | 502.60 | 510.50 | 512.43 | -1.40 | 6,433.64 | 18,471 | 2.65 | 12,044 | 4.81 | 0.62 | 0.43 |
| 15 | 02-May | 528.70 | 530.45 | 510.50 | 517.75 | 521.73 | -1.46 | 6,525.01 | 10,155 | 1.46 | 3,711 | 1.48 | 0.19 | 0.13 |
| 16 | 30-Apr | 527.00 | 531.90 | 512.20 | 525.40 | 524.86 | 0.29 | 6,621.42 | 31,590 | 4.53 | 18,691 | 7.47 | 0.98 | 0.67 |
| 17 | 29-Apr | 532.55 | 536.55 | 512.20 | 523.90 | 522.33 | -0.86 | 6,602.52 | 19,814 | 2.84 | 11,225 | 4.48 | 0.59 | 0.40 |
| 18 | 28-Apr | 525.20 | 534.00 | 520.10 | 528.45 | 529.24 | 0.62 | 6,659.86 | 13,738 | 1.97 | 6,989 | 2.79 | 0.37 | 0.25 |
| 19 | 25-Apr | 534.15 | 536.60 | 520.00 | 525.20 | 527.45 | -1.37 | 6,618.90 | 25,626 | 3.67 | 11,297 | 4.51 | 0.60 | 0.40 |
| 20 | 24-Apr | 533.00 | 539.80 | 520.20 | 532.50 | 533.20 | 1.41 | 6,710.90 | 21,964 | 3.15 | 10,548 | 4.21 | 0.56 | 0.38 |
| 21 | 23-Apr | 532.50 | 537.20 | 516.55 | 525.10 | 525.26 | -1.39 | 6,617.64 | 129,499 | 18.56 | 104,538 | 41.77 | 5.49 | 3.74 |
| 22 | 22-Apr | 526.00 | 534.00 | 524.30 | 532.50 | 529.81 | 1.05 | 6,710.90 | 18,004 | 2.58 | 10,620 | 4.24 | 0.56 | 0.38 |
| 23 | 21-Apr | 537.00 | 537.00 | 520.10 | 526.95 | 526.17 | 0.38 | 6,640.96 | 18,622 | 2.67 | 8,457 | 3.38 | 0.44 | 0.30 |
| 24 | 17-Apr | 535.45 | 536.10 | 524.20 | 524.95 | 528.87 | -1.71 | 6,615.75 | 21,814 | 3.13 | 15,349 | 6.13 | 0.81 | 0.55 |
| 25 | 16-Apr | 536.00 | 536.10 | 521.05 | 534.10 | 528.68 | 1.47 | 6,731.07 | 20,515 | 2.94 | 8,985 | 3.59 | 0.48 | 0.32 |
| 26 | 15-Apr | 529.00 | 543.85 | 521.20 | 526.35 | 531.46 | 0.39 | 6,633.40 | 17,273 | 2.48 | 8,283 | 3.31 | 0.44 | 0.30 |
| 27 | 11-Apr | 539.90 | 539.90 | 516.15 | 524.30 | 528.19 | -0.32 | 6,607.56 | 50,339 | 7.22 | 31,324 | 12.51 | 1.65 | 1.12 |
| 28 | 09-Apr | 539.50 | 539.50 | 523.20 | 526.00 | 526.42 | -1.57 | 6,628.00 | 6,975 | 1.00 | 2,502 | 1.00 | 0.13 | 0.09 |
| 29 | 08-Apr | 513.00 | 538.80 | 507.65 | 534.40 | 528.68 | 4.25 | 6,734.85 | 77,160 | 11.06 | 10,054 | 4.02 | 0.53 | 0.36 |
| 30 | 07-Apr | 505.00 | 540.00 | 500.00 | 512.60 | 519.32 | -2.47 | 6,460.11 | 46,397 | 6.65 | 10,357 | 4.14 | 0.54 | 0.37 |
| 31 | 04-Apr | 523.80 | 530.00 | 502.00 | 525.60 | 516.82 | 1.89 | 6,623.94 | 26,370 | 3.78 | 14,666 | 5.86 | 0.76 | 0.52 |
| 32 | 03-Apr | 509.30 | 523.40 | 505.00 | 515.85 | 515.17 | 1.26 | 6,501.07 | 25,493 | 3.65 | 11,730 | 4.69 | 0.60 | 0.42 |
| 33 | 02-Apr | 533.00 | 533.05 | 506.70 | 509.45 | 518.03 | -4.92 | 6,420.41 | 39,930 | 5.72 | 24,537 | 9.80 | 1.27 | 0.88 |
| 34 | 01-Apr | 540.00 | 540.00 | 530.05 | 535.80 | 535.32 | 0.74 | 6,752.49 | 17,953 | 2.57 | 10,607 | 4.24 | 0.57 | 0.38 |
| 35 | 28-Mar | 526.00 | 538.95 | 526.00 | 531.85 | 531.56 | -0.08 | 6,702.71 | 16,945 | 2.43 | 10,963 | 4.38 | 0.58 | 0.39 |
| 36 | 27-Mar | 544.00 | 544.00 | 529.00 | 532.25 | 532.65 | -0.88 | 6,707.75 | 19,690 | 2.82 | 10,679 | 4.27 | 0.57 | 0.38 |
| 37 | 26-Mar | 559.00 | 559.00 | 532.00 | 536.95 | 543.17 | -2.93 | 6,766.98 | 38,029 | 5.45 | 25,293 | 10.11 | 1.37 | 0.90 |
| 38 | 25-Mar | 559.50 | 559.50 | 547.40 | 553.15 | 553.67 | 0.24 | 6,971.15 | 34,379 | 4.93 | 20,916 | 8.36 | 1.16 | 0.75 |
| 39 | 24-Mar | 550.00 | 557.55 | 538.95 | 551.85 | 546.40 | 0.58 | 6,954.76 | 42,947 | 6.16 | 24,131 | 9.64 | 1.32 | 0.86 |
| 40 | 21-Mar | 549.50 | 554.05 | 542.10 | 548.65 | 548.15 | 0.74 | 6,914.43 | 23,849 | 3.42 | 11,867 | 4.74 | 0.65 | 0.42 |
| 41 | 20-Mar | 535.00 | 559.75 | 535.00 | 544.60 | 551.69 | 1.85 | 6,863.39 | 32,464 | 4.65 | 17,705 | 7.07 | 0.98 | 0.63 |
| 42 | 19-Mar | 530.00 | 549.80 | 530.00 | 534.70 | 540.13 | 0.48 | 6,738.63 | 28,604 | 4.10 | 16,765 | 6.70 | 0.91 | 0.60 |
| 43 | 18-Mar | 527.25 | 536.00 | 518.00 | 532.15 | 528.47 | 2.11 | 6,706.49 | 44,152 | 6.33 | 22,672 | 9.06 | 1.20 | 0.81 |
| 44 | 17-Mar | 528.45 | 540.90 | 516.45 | 521.15 | 529.70 | 0.10 | 6,567.86 | 31,965 | 4.58 | 15,478 | 6.18 | 0.82 | 0.55 |
| 45 | 13-Mar | 512.05 | 538.40 | 507.55 | 520.65 | 522.19 | 0.32 | 6,561.56 | 44,109 | 6.32 | 21,190 | 8.47 | 1.11 | 0.76 |
| 46 | 12-Mar | 538.20 | 538.20 | 511.85 | 519.00 | 521.41 | -1.64 | 6,540.00 | 23,987 | 3.44 | 17,259 | 6.90 | 0.90 | 0.62 |
| 47 | 11-Mar | 527.50 | 530.00 | 510.55 | 527.65 | 523.13 | 0.03 | 6,649.78 | 38,414 | 5.51 | 23,132 | 9.24 | 1.21 | 0.83 |
| 48 | 10-Mar | 549.85 | 549.85 | 510.25 | 527.50 | 531.26 | -2.31 | 6,647.89 | 82,203 | 11.78 | 67,941 | 27.14 | 3.61 | 2.43 |
| 49 | 07-Mar | 540.75 | 546.45 | 535.55 | 539.95 | 540.17 | 0.08 | 6,804.79 | 65,982 | 9.46 | 51,724 | 20.66 | 2.79 | 1.85 |
| 50 | 06-Mar | 528.75 | 546.30 | 526.90 | 539.50 | 539.01 | 2.33 | 6,799.12 | 90,557 | 12.98 | 66,278 | 26.48 | 3.57 | 2.37 |
| 51 | 05-Mar | 520.60 | 531.00 | 515.65 | 527.20 | 522.54 | 1.72 | 6,644.11 | 22,956 | 3.29 | 13,930 | 5.57 | 0.73 | 0.50 |
| 52 | 04-Mar | 520.45 | 524.45 | 512.05 | 518.30 | 517.66 | -0.78 | 6,531.94 | 14,267 | 2.05 | 5,048 | 2.02 | 0.26 | 0.18 |
| 53 | 03-Mar | 529.70 | 529.70 | 495.00 | 522.40 | 507.84 | 0.82 | 6,583.62 | 133,370 | 19.12 | 70,351 | 28.11 | 3.57 | 2.51 |
| 54 | 28-Feb | 515.00 | 529.95 | 492.30 | 518.15 | 508.98 | 2.00 | 6,530.05 | 27,781 | 3.98 | 15,392 | 6.15 | 0.78 | 0.55 |
| 55 | 27-Feb | 506.10 | 520.00 | 498.75 | 508.00 | 504.95 | -0.20 | 6,402.00 | 15,543 | 2.23 | 9,180 | 3.67 | 0.46 | 0.33 |
| 56 | 25-Feb | 523.45 | 523.65 | 505.00 | 509.00 | 510.31 | -2.43 | 6,414.00 | 29,706 | 4.26 | 20,422 | 8.16 | 1.04 | 0.73 |
| 57 | 24-Feb | 522.25 | 528.40 | 501.55 | 521.70 | 517.35 | -0.11 | 6,574.79 | 34,904 | 5.00 | 14,969 | 5.98 | 0.77 | 0.54 |
| 58 | 21-Feb | 508.00 | 531.00 | 495.00 | 522.25 | 509.07 | 3.96 | 6,581.72 | 53,792 | 7.71 | 32,122 | 12.83 | 1.64 | 1.15 |
| 59 | 20-Feb | 517.00 | 517.00 | 495.05 | 502.35 | 504.64 | -0.19 | 6,330.93 | 35,731 | 5.12 | 21,181 | 8.46 | 1.07 | 0.76 |
| 60 | 19-Feb | 492.40 | 514.75 | 492.40 | 503.30 | 504.10 | 0.75 | 6,342.90 | 50,470 | 7.23 | 35,101 | 14.02 | 1.77 | 1.25 |
| 61 | 18-Feb | 506.00 | 520.00 | 495.10 | 499.55 | 503.14 | -1.95 | 6,295.64 | 74,981 | 10.75 | 39,954 | 15.96 | 2.01 | 1.43 |
| 62 | 17-Feb | 506.00 | 518.85 | 496.45 | 509.50 | 509.43 | -2.29 | 6,421.04 | 62,453 | 8.95 | 28,646 | 11.44 | 1.46 | 1.02 |
| 63 | 14-Feb | 514.00 | 541.90 | 501.75 | 521.45 | 514.92 | 1.24 | 6,571.64 | 53,714 | 7.70 | 30,614 | 12.23 | 1.58 | 1.09 |
| 64 | 13-Feb | 518.95 | 533.05 | 503.55 | 515.05 | 515.13 | -0.65 | 6,490.99 | 67,308 | 9.65 | 43,146 | 17.24 | 2.22 | 1.54 |
| 65 | 12-Feb | 540.05 | 540.05 | 507.00 | 518.40 | 518.41 | -5.04 | 6,533.20 | 76,688 | 10.99 | 44,934 | 17.95 | 2.33 | 1.61 |
| 66 | 11-Feb | 583.00 | 586.75 | 530.00 | 545.90 | 545.78 | -6.43 | 6,879.78 | 139,451 | 19.99 | 64,139 | 25.62 | 3.50 | 2.29 |
| 67 | 10-Feb | 607.80 | 607.80 | 580.00 | 583.40 | 588.44 | -3.27 | 7,352.38 | 10,024 | 1.44 | 4,761 | 1.90 | 0.28 | 0.17 |
Similar Stocks: RUSTOMJEE RVHL SURAJEST UNITECH MASON SUPREME