| 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: 610.05; Drift%: 7.68 |
| Industry: Realty | Face Value: 10; VWAP21: | Low52 Price: 480.05 | Barrier: -; Drift%: - |
| Basic Industry: Residential Commercial Projects | Total Equity: 126,029,702 | Low52 Date: 09-May-2025 | SHP: 78.35 / 3.1 / 16.19 / 2.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 690.3 / 492.3 | Month: 559.0 / 480.05 | Week: 697.0 / 584.6 | Day: 670.05 / 642.35 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 668.80 | 670.05 | 642.35 | 660.80 | 654.52 | -1.34 | 8,328.04 | 79,723 | 11.43 | 30,518 | 12.19 | 2.00 | 102 |
| 2 | 10-Jul | 664.25 | 679.95 | 652.45 | 669.80 | 662.99 | 0.84 | 8,441.47 | 44,127 | 6.33 | 25,311 | 10.11 | 1.68 | 85 |
| 3 | 09-Jul | 644.00 | 669.50 | 644.00 | 664.25 | 661.27 | 2.33 | 8,371.52 | 87,358 | 12.52 | 55,286 | 22.09 | 3.66 | 185 |
| 4 | 08-Jul | 645.00 | 653.65 | 636.30 | 649.10 | 647.44 | 1.04 | 8,180.59 | 28,210 | 4.04 | 10,633 | 4.25 | 0.69 | 36 |
| 5 | 07-Jul | 654.00 | 675.40 | 635.20 | 642.40 | 653.50 | 0.90 | 8,096.15 | 250,690 | 35.94 | 49,228 | 19.67 | 3.22 | 165 |
| 6 | 04-Jul | 630.00 | 644.40 | 616.05 | 636.70 | 628.92 | -0.08 | 8,024.31 | 73,107 | 10.48 | 30,663 | 12.25 | 1.93 | 103 |
| 7 | 03-Jul | 650.00 | 655.05 | 632.15 | 637.20 | 643.76 | -1.86 | 8,030.61 | 34,640 | 4.97 | 13,704 | 5.48 | 0.88 | 46 |
| 8 | 02-Jul | 656.25 | 697.00 | 644.35 | 649.25 | 661.41 | 2.41 | 8,182.48 | 385,477 | 55.26 | 129,835 | 51.87 | 8.59 | 435 |
| 9 | 01-Jul | 612.40 | 667.55 | 610.05 | 633.95 | 643.77 | 3.51 | 7,989.65 | 236,170 | 33.85 | 69,822 | 27.90 | 4.49 | 234 |
| 10 | 30-Jun | 595.00 | 619.00 | 584.60 | 612.45 | 602.96 | 3.22 | 7,718.69 | 89,711 | 12.86 | 57,063 | 22.80 | 3.44 | 191 |
| 11 | 27-Jun | 575.00 | 599.00 | 568.40 | 593.35 | 587.60 | 3.85 | 7,477.97 | 87,134 | 12.49 | 45,059 | 18.00 | 2.65 | 151 |
| 12 | 26-Jun | 570.85 | 576.70 | 563.80 | 571.35 | 569.56 | 0.08 | 7,200.71 | 35,942 | 5.15 | 16,511 | 6.60 | 0.94 | 55 |
| 13 | 25-Jun | 566.75 | 574.60 | 560.55 | 570.90 | 569.84 | 0.73 | 7,195.04 | 40,593 | 5.82 | 27,211 | 10.87 | 1.55 | 91 |
| 14 | 24-Jun | 560.45 | 570.05 | 555.50 | 566.75 | 562.79 | 1.12 | 7,142.73 | 25,025 | 3.59 | 17,709 | 7.08 | 1.00 | 59 |
| 15 | 23-Jun | 548.20 | 565.50 | 542.85 | 560.45 | 558.48 | 2.33 | 7,063.33 | 48,855 | 7.00 | 24,122 | 9.64 | 1.35 | 81 |
| 16 | 20-Jun | 534.00 | 551.00 | 531.30 | 547.70 | 546.02 | 2.29 | 6,902.65 | 34,449 | 4.94 | 21,002 | 8.39 | 1.15 | 70 |
| 17 | 19-Jun | 549.15 | 555.20 | 530.10 | 535.45 | 541.41 | -2.49 | 6,748.26 | 16,580 | 2.38 | 7,927 | 3.17 | 0.43 | 27 |
| 18 | 18-Jun | 560.00 | 560.00 | 541.00 | 549.15 | 551.20 | -0.67 | 6,920.92 | 20,815 | 2.98 | 7,352 | 2.94 | 0.41 | 25 |
| 19 | 17-Jun | 548.95 | 568.25 | 543.35 | 552.85 | 554.25 | 0.71 | 6,967.55 | 42,627 | 6.11 | 21,519 | 8.60 | 1.19 | 72 |
| 20 | 16-Jun | 563.50 | 563.50 | 545.50 | 548.95 | 550.06 | -1.88 | 6,918.40 | 19,304 | 2.77 | 10,219 | 4.08 | 0.56 | 34 |
| 21 | 13-Jun | 551.50 | 564.50 | 547.25 | 559.45 | 557.33 | 0.20 | 7,050.73 | 39,589 | 5.68 | 19,927 | 7.96 | 1.11 | 67 |
| 22 | 12-Jun | 580.00 | 580.00 | 554.80 | 558.35 | 564.23 | -1.68 | 7,036.87 | 40,878 | 5.86 | 22,078 | 8.82 | 1.25 | 74 |
| 23 | 11-Jun | 550.90 | 574.90 | 547.60 | 567.90 | 564.75 | 4.05 | 7,157.23 | 183,694 | 26.33 | 110,182 | 44.02 | 6.22 | 369 |
| 24 | 10-Jun | 550.00 | 554.65 | 543.45 | 545.80 | 546.82 | 0.15 | 6,878.70 | 78,760 | 11.29 | 50,112 | 20.02 | 2.74 | 168 |
| 25 | 09-Jun | 551.75 | 559.90 | 539.60 | 545.00 | 550.69 | -0.37 | 6,868.00 | 63,963 | 9.17 | 30,497 | 12.18 | 1.68 | 102 |
| 26 | 06-Jun | 534.75 | 550.85 | 524.40 | 547.05 | 540.83 | 4.10 | 6,894.45 | 83,323 | 11.94 | 44,245 | 17.68 | 2.39 | 148 |
| 27 | 05-Jun | 529.55 | 529.90 | 522.65 | 525.50 | 525.36 | -0.49 | 6,622.86 | 22,931 | 3.29 | 15,082 | 6.03 | 0.79 | 50 |
| 28 | 04-Jun | 532.10 | 537.05 | 523.60 | 528.10 | 527.93 | -0.20 | 6,655.63 | 56,683 | 8.13 | 40,983 | 16.37 | 2.16 | 137 |
| 29 | 03-Jun | 539.20 | 540.00 | 527.00 | 529.15 | 532.40 | -0.77 | 6,668.86 | 37,594 | 5.39 | 22,585 | 9.02 | 1.20 | 76 |
| 30 | 02-Jun | 542.90 | 542.90 | 526.15 | 533.25 | 531.43 | -1.55 | 6,720.53 | 10,018 | 1.44 | 5,621 | 2.25 | 0.30 | 19 |
| 31 | 30-May | 527.90 | 554.00 | 515.50 | 541.65 | 538.31 | 3.67 | 6,826.40 | 92,898 | 13.32 | 62,339 | 24.91 | 3.36 | 209 |
| 32 | 29-May | 531.85 | 531.85 | 519.00 | 522.50 | 522.47 | -0.10 | 6,585.05 | 12,916 | 1.85 | 7,853 | 3.14 | 0.41 | 26 |
| 33 | 28-May | 531.80 | 538.00 | 520.05 | 523.00 | 528.20 | -1.18 | 6,591.00 | 39,218 | 5.62 | 19,309 | 7.71 | 1.02 | 65 |
| 34 | 27-May | 520.15 | 533.00 | 513.00 | 529.25 | 524.91 | 1.75 | 6,670.12 | 26,485 | 3.80 | 18,222 | 7.28 | 0.96 | 61 |
| 35 | 26-May | 519.90 | 525.95 | 511.55 | 520.15 | 518.10 | 1.39 | 6,555.43 | 35,993 | 5.16 | 22,513 | 8.99 | 1.17 | 75 |
| 36 | 23-May | 518.00 | 518.00 | 509.00 | 513.00 | 512.76 | 0.25 | 6,465.00 | 15,398 | 2.21 | 7,402 | 2.96 | 0.38 | 25 |
| 37 | 22-May | 524.95 | 524.95 | 509.00 | 511.70 | 512.97 | -1.44 | 6,448.94 | 16,755 | 2.40 | 7,866 | 3.14 | 0.40 | 26 |
| 38 | 21-May | 524.60 | 524.80 | 516.55 | 519.20 | 520.51 | -1.03 | 6,543.46 | 28,629 | 4.10 | 16,012 | 6.40 | 0.83 | 54 |
| 39 | 20-May | 522.00 | 528.00 | 515.60 | 524.60 | 524.80 | 1.20 | 6,611.52 | 56,878 | 8.15 | 40,738 | 16.28 | 2.14 | 136 |
| 40 | 19-May | 527.50 | 531.00 | 514.00 | 518.40 | 519.61 | -0.07 | 6,533.38 | 223,137 | 31.99 | 195,975 | 78.30 | 10.18 | 700 |
| 41 | 16-May | 523.00 | 527.00 | 513.40 | 518.75 | 521.38 | 0.11 | 6,537.79 | 31,185 | 4.47 | 15,318 | 6.12 | 0.80 | 55 |
| 42 | 15-May | 530.00 | 534.90 | 516.20 | 518.20 | 522.45 | -1.20 | 6,530.86 | 40,450 | 5.80 | 19,331 | 7.72 | 1.01 | 69 |
| 43 | 14-May | 520.00 | 559.00 | 515.00 | 524.50 | 534.92 | 1.83 | 6,610.26 | 183,661 | 26.33 | 55,285 | 22.09 | 2.96 | 198 |
| 44 | 13-May | 519.80 | 533.50 | 509.15 | 515.05 | 520.14 | 0.61 | 6,491.16 | 231,525 | 33.19 | 211,678 | 84.57 | 11.01 | 757 |
| 45 | 12-May | 517.00 | 517.00 | 501.20 | 511.95 | 510.97 | 3.18 | 6,452.09 | 31,187 | 4.47 | 14,063 | 5.62 | 0.72 | 50 |
| 46 | 09-May | 480.05 | 506.00 | 480.05 | 496.15 | 491.62 | -0.88 | 6,252.96 | 8,394 | 1.20 | 3,016 | 1.20 | 0.15 | 11 |
| 47 | 08-May | 491.85 | 510.05 | 491.85 | 500.55 | 500.74 | 1.04 | 6,308.42 | 15,775 | 2.26 | 7,587 | 3.03 | 0.38 | 27 |
| 48 | 07-May | 498.50 | 505.80 | 489.00 | 495.40 | 496.03 | -2.01 | 6,243.51 | 26,153 | 3.75 | 12,022 | 4.80 | 0.60 | 43 |
| 49 | 06-May | 517.95 | 517.95 | 500.05 | 505.55 | 505.25 | -0.97 | 6,371.43 | 12,107 | 1.74 | 5,967 | 2.38 | 0.30 | 21 |
| 50 | 05-May | 517.75 | 522.55 | 502.60 | 510.50 | 512.43 | -1.40 | 6,433.82 | 18,471 | 2.65 | 12,044 | 4.81 | 0.62 | 43 |
| 51 | 02-May | 528.70 | 530.45 | 510.50 | 517.75 | 521.73 | -1.46 | 6,525.19 | 10,155 | 1.46 | 3,711 | 1.48 | 0.19 | 13 |
| 52 | 30-Apr | 527.00 | 531.90 | 512.20 | 525.40 | 524.86 | 0.29 | 6,621.60 | 31,590 | 4.53 | 18,691 | 7.47 | 0.98 | 67 |
| 53 | 29-Apr | 532.55 | 536.55 | 512.20 | 523.90 | 522.33 | -0.86 | 6,602.70 | 19,814 | 2.84 | 11,225 | 4.48 | 0.59 | 40 |
| 54 | 28-Apr | 525.20 | 534.00 | 520.10 | 528.45 | 529.24 | 0.62 | 6,660.04 | 13,738 | 1.97 | 6,989 | 2.79 | 0.37 | 25 |
| 55 | 25-Apr | 534.15 | 536.60 | 520.00 | 525.20 | 527.45 | -1.37 | 6,619.08 | 25,626 | 3.67 | 11,297 | 4.51 | 0.60 | 40 |
| 56 | 24-Apr | 533.00 | 539.80 | 520.20 | 532.50 | 533.20 | 1.41 | 6,711.08 | 21,964 | 3.15 | 10,548 | 4.21 | 0.56 | 38 |
| 57 | 23-Apr | 532.50 | 537.20 | 516.55 | 525.10 | 525.26 | -1.39 | 6,617.82 | 129,499 | 18.56 | 104,538 | 41.77 | 5.49 | 374 |
| 58 | 22-Apr | 526.00 | 534.00 | 524.30 | 532.50 | 529.81 | 1.05 | 6,711.08 | 18,004 | 2.58 | 10,620 | 4.24 | 0.56 | 38 |
| 59 | 21-Apr | 537.00 | 537.00 | 520.10 | 526.95 | 526.17 | 0.38 | 6,641.14 | 18,622 | 2.67 | 8,457 | 3.38 | 0.44 | 30 |
| 60 | 17-Apr | 535.45 | 536.10 | 524.20 | 524.95 | 528.87 | -1.71 | 6,615.93 | 21,814 | 3.13 | 15,349 | 6.13 | 0.81 | 55 |
| 61 | 16-Apr | 536.00 | 536.10 | 521.05 | 534.10 | 528.68 | 1.47 | 6,731.25 | 20,515 | 2.94 | 8,985 | 3.59 | 0.48 | 32 |
| 62 | 15-Apr | 529.00 | 543.85 | 521.20 | 526.35 | 531.46 | 0.39 | 6,633.57 | 17,273 | 2.48 | 8,283 | 3.31 | 0.44 | 30 |
| 63 | 11-Apr | 539.90 | 539.90 | 516.15 | 524.30 | 528.19 | -0.32 | 6,607.74 | 50,339 | 7.22 | 31,324 | 12.51 | 1.65 | 112 |
| 64 | 09-Apr | 539.50 | 539.50 | 523.20 | 526.00 | 526.42 | -1.57 | 6,629.00 | 6,975 | 1.00 | 2,502 | 1.00 | 0.13 | 9 |
| 65 | 08-Apr | 513.00 | 538.80 | 507.65 | 534.40 | 528.68 | 4.25 | 6,735.03 | 77,160 | 11.06 | 10,054 | 4.02 | 0.53 | 36 |
| 66 | 07-Apr | 505.00 | 540.00 | 500.00 | 512.60 | 519.32 | -2.47 | 6,460.28 | 46,397 | 6.65 | 10,357 | 4.14 | 0.54 | 37 |
| 67 | 04-Apr | 523.80 | 530.00 | 502.00 | 525.60 | 516.82 | 1.89 | 6,624.12 | 26,370 | 3.78 | 14,666 | 5.86 | 0.76 | 52 |
Similar Stocks: RUSTOMJEE RVHL SURAJEST UNITECH MASON SUPREME