| 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: 625.0; Drift%: 2.06 |
| Basic Industry: Residential Commercial Projects | Total Equity: 126,029,702 | Low52 Date: 09-May-2025 | SHP: 78.34 / 2.81 / 16.3 / 2.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 690.3 / 492.3 | Month: 697.0 / 600.2 | Week: 652.5 / 570.6 | Day: 662.75 / 633.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 655.10 | 662.75 | 633.15 | 638.15 | 644.24 | -2.59 | 8,042.59 | 13,034 | 1.51 | 7,626 | 2.05 | 0.49 | 24 |
| 2 | 26-Aug | 652.00 | 665.00 | 639.00 | 655.10 | 654.10 | -0.40 | 8,256.21 | 46,590 | 5.39 | 33,256 | 8.94 | 2.18 | 104 |
| 3 | 25-Aug | 653.00 | 663.00 | 642.00 | 657.70 | 656.92 | 1.09 | 8,288.97 | 42,460 | 4.91 | 31,681 | 8.52 | 2.08 | 99 |
| 4 | 22-Aug | 644.25 | 658.00 | 640.50 | 650.60 | 647.49 | -0.05 | 8,199.49 | 19,490 | 2.25 | 9,848 | 2.65 | 0.64 | 31 |
| 5 | 21-Aug | 649.00 | 668.00 | 642.05 | 650.90 | 655.75 | 1.89 | 8,203.27 | 54,718 | 6.33 | 34,994 | 9.41 | 2.29 | 110 |
| 6 | 20-Aug | 643.75 | 648.70 | 634.00 | 638.85 | 640.75 | -0.17 | 8,051.41 | 8,649 | 1.00 | 3,840 | 1.03 | 0.25 | 12 |
| 7 | 19-Aug | 631.00 | 649.95 | 631.00 | 639.95 | 640.50 | -0.09 | 8,065.27 | 10,475 | 1.21 | 3,719 | 1.00 | 0.24 | 12 |
| 8 | 18-Aug | 657.00 | 657.00 | 625.25 | 640.50 | 637.94 | -1.29 | 8,072.20 | 31,878 | 3.69 | 15,171 | 4.08 | 0.97 | 48 |
| 9 | 14-Aug | 621.00 | 652.50 | 611.10 | 648.85 | 641.70 | 4.33 | 8,177.44 | 58,895 | 6.81 | 25,220 | 6.78 | 1.62 | 79 |
| 10 | 13-Aug | 611.10 | 625.00 | 602.75 | 621.95 | 616.08 | 1.99 | 7,838.42 | 16,512 | 1.91 | 9,227 | 2.48 | 0.57 | 29 |
| 11 | 12-Aug | 595.85 | 614.05 | 586.50 | 609.80 | 607.35 | 2.34 | 7,685.29 | 28,550 | 3.30 | 20,756 | 5.58 | 1.26 | 65 |
| 12 | 11-Aug | 585.05 | 600.90 | 570.60 | 595.85 | 587.08 | 1.50 | 7,509.48 | 35,927 | 4.15 | 21,529 | 5.79 | 1.26 | 72 |
| 13 | 08-Aug | 583.00 | 599.05 | 578.00 | 587.05 | 587.60 | -0.43 | 7,398.57 | 46,524 | 5.38 | 28,077 | 7.55 | 1.65 | 94 |
| 14 | 07-Aug | 593.70 | 593.70 | 581.15 | 589.60 | 586.90 | -1.00 | 7,430.71 | 18,382 | 2.13 | 10,349 | 2.78 | 0.61 | 35 |
| 15 | 06-Aug | 590.50 | 600.00 | 570.00 | 595.55 | 584.11 | 0.80 | 7,505.70 | 116,992 | 13.53 | 25,939 | 6.97 | 1.52 | 87 |
| 16 | 05-Aug | 621.15 | 625.00 | 580.80 | 590.85 | 598.68 | -5.42 | 7,446.46 | 147,368 | 17.04 | 55,516 | 14.92 | 3.32 | 186 |
| 17 | 04-Aug | 622.70 | 628.20 | 604.55 | 624.70 | 618.87 | 0.32 | 7,873.08 | 11,654 | 1.35 | 4,274 | 1.15 | 0.26 | 14 |
| 18 | 01-Aug | 621.05 | 628.05 | 610.70 | 622.70 | 617.88 | 0.20 | 7,847.87 | 11,406 | 1.32 | 6,710 | 1.80 | 0.41 | 22 |
| 19 | 31-Jul | 633.60 | 633.60 | 618.00 | 621.45 | 624.45 | -1.95 | 7,832.12 | 11,998 | 1.39 | 7,436 | 2.00 | 0.46 | 25 |
| 20 | 30-Jul | 625.05 | 634.00 | 625.00 | 633.80 | 630.36 | 1.21 | 7,987.76 | 107,506 | 12.43 | 98,901 | 26.59 | 6.23 | 331 |
| 21 | 29-Jul | 609.85 | 631.40 | 602.45 | 626.20 | 621.42 | 2.68 | 7,891.98 | 33,740 | 3.90 | 12,839 | 3.45 | 0.80 | 43 |
| 22 | 28-Jul | 625.05 | 625.05 | 600.20 | 609.85 | 613.71 | -2.44 | 7,685.92 | 18,442 | 2.13 | 10,926 | 2.94 | 0.67 | 37 |
| 23 | 25-Jul | 639.00 | 641.05 | 619.50 | 625.10 | 626.53 | 0.19 | 7,878.12 | 109,522 | 12.66 | 81,176 | 21.82 | 5.09 | 272 |
| 24 | 24-Jul | 627.50 | 642.90 | 613.10 | 623.90 | 624.71 | 0.86 | 7,862.99 | 26,227 | 3.03 | 14,479 | 3.89 | 0.90 | 48 |
| 25 | 23-Jul | 625.00 | 635.40 | 615.00 | 618.55 | 620.89 | -1.46 | 7,795.57 | 18,264 | 2.11 | 10,803 | 2.90 | 0.67 | 36 |
| 26 | 22-Jul | 638.00 | 638.00 | 622.60 | 627.70 | 628.72 | -0.30 | 7,910.88 | 11,656 | 1.35 | 7,060 | 1.90 | 0.44 | 24 |
| 27 | 21-Jul | 639.90 | 639.90 | 621.95 | 629.60 | 628.05 | -0.80 | 7,934.83 | 31,123 | 3.60 | 14,452 | 3.88 | 0.91 | 48 |
| 28 | 18-Jul | 644.00 | 651.95 | 631.60 | 634.65 | 636.95 | -1.79 | 7,998.48 | 26,864 | 3.11 | 13,534 | 3.64 | 0.86 | 45 |
| 29 | 17-Jul | 668.70 | 668.70 | 642.15 | 646.25 | 656.26 | -1.99 | 8,144.67 | 266,241 | 30.78 | 239,550 | 64.40 | 15.72 | 802 |
| 30 | 16-Jul | 667.50 | 667.50 | 648.90 | 659.40 | 659.01 | -0.32 | 8,310.40 | 17,383 | 2.01 | 7,080 | 1.90 | 0.47 | 24 |
| 31 | 15-Jul | 664.90 | 689.95 | 658.05 | 661.55 | 665.70 | -0.02 | 8,337.49 | 34,535 | 3.99 | 21,403 | 5.75 | 1.42 | 72 |
| 32 | 14-Jul | 662.00 | 667.75 | 655.45 | 661.70 | 661.52 | 0.14 | 8,339.39 | 19,197 | 2.22 | 9,374 | 2.52 | 0.62 | 31 |
| 33 | 11-Jul | 668.80 | 670.05 | 642.35 | 660.80 | 654.52 | -1.34 | 8,328.04 | 79,723 | 9.22 | 30,518 | 8.20 | 2.00 | 102 |
| 34 | 10-Jul | 664.25 | 679.95 | 652.45 | 669.80 | 662.99 | 0.84 | 8,441.47 | 44,127 | 5.10 | 25,311 | 6.80 | 1.68 | 85 |
| 35 | 09-Jul | 644.00 | 669.50 | 644.00 | 664.25 | 661.27 | 2.33 | 8,371.52 | 87,358 | 10.10 | 55,286 | 14.86 | 3.66 | 185 |
| 36 | 08-Jul | 645.00 | 653.65 | 636.30 | 649.10 | 647.44 | 1.04 | 8,180.59 | 28,210 | 3.26 | 10,633 | 2.86 | 0.69 | 36 |
| 37 | 07-Jul | 654.00 | 675.40 | 635.20 | 642.40 | 653.50 | 0.90 | 8,096.15 | 250,690 | 28.98 | 49,228 | 13.23 | 3.22 | 165 |
| 38 | 04-Jul | 630.00 | 644.40 | 616.05 | 636.70 | 628.92 | -0.08 | 8,024.31 | 73,107 | 8.45 | 30,663 | 8.24 | 1.93 | 103 |
| 39 | 03-Jul | 650.00 | 655.05 | 632.15 | 637.20 | 643.76 | -1.86 | 8,030.61 | 34,640 | 4.00 | 13,704 | 3.68 | 0.88 | 46 |
| 40 | 02-Jul | 656.25 | 697.00 | 644.35 | 649.25 | 661.41 | 2.41 | 8,182.48 | 385,477 | 44.56 | 129,835 | 34.90 | 8.59 | 435 |
| 41 | 01-Jul | 612.40 | 667.55 | 610.05 | 633.95 | 643.77 | 3.51 | 7,989.65 | 236,170 | 27.30 | 69,822 | 18.77 | 4.49 | 234 |
| 42 | 30-Jun | 595.00 | 619.00 | 584.60 | 612.45 | 602.96 | 3.22 | 7,718.69 | 89,711 | 10.37 | 57,063 | 15.34 | 3.44 | 191 |
| 43 | 27-Jun | 575.00 | 599.00 | 568.40 | 593.35 | 587.60 | 3.85 | 7,477.97 | 87,134 | 10.07 | 45,059 | 12.11 | 2.65 | 151 |
| 44 | 26-Jun | 570.85 | 576.70 | 563.80 | 571.35 | 569.56 | 0.08 | 7,200.71 | 35,942 | 4.16 | 16,511 | 4.44 | 0.94 | 55 |
| 45 | 25-Jun | 566.75 | 574.60 | 560.55 | 570.90 | 569.84 | 0.73 | 7,195.04 | 40,593 | 4.69 | 27,211 | 7.31 | 1.55 | 91 |
| 46 | 24-Jun | 560.45 | 570.05 | 555.50 | 566.75 | 562.79 | 1.12 | 7,142.73 | 25,025 | 2.89 | 17,709 | 4.76 | 1.00 | 59 |
| 47 | 23-Jun | 548.20 | 565.50 | 542.85 | 560.45 | 558.48 | 2.33 | 7,063.33 | 48,855 | 5.65 | 24,122 | 6.48 | 1.35 | 81 |
| 48 | 20-Jun | 534.00 | 551.00 | 531.30 | 547.70 | 546.02 | 2.29 | 6,902.65 | 34,449 | 3.98 | 21,002 | 5.65 | 1.15 | 70 |
| 49 | 19-Jun | 549.15 | 555.20 | 530.10 | 535.45 | 541.41 | -2.49 | 6,748.26 | 16,580 | 1.92 | 7,927 | 2.13 | 0.43 | 27 |
| 50 | 18-Jun | 560.00 | 560.00 | 541.00 | 549.15 | 551.20 | -0.67 | 6,920.92 | 20,815 | 2.41 | 7,352 | 1.98 | 0.41 | 25 |
| 51 | 17-Jun | 548.95 | 568.25 | 543.35 | 552.85 | 554.25 | 0.71 | 6,967.55 | 42,627 | 4.93 | 21,519 | 5.78 | 1.19 | 72 |
| 52 | 16-Jun | 563.50 | 563.50 | 545.50 | 548.95 | 550.06 | -1.88 | 6,918.40 | 19,304 | 2.23 | 10,219 | 2.75 | 0.56 | 34 |
| 53 | 13-Jun | 551.50 | 564.50 | 547.25 | 559.45 | 557.33 | 0.20 | 7,050.73 | 39,589 | 4.58 | 19,927 | 5.36 | 1.11 | 67 |
| 54 | 12-Jun | 580.00 | 580.00 | 554.80 | 558.35 | 564.23 | -1.68 | 7,036.87 | 40,878 | 4.73 | 22,078 | 5.93 | 1.25 | 74 |
| 55 | 11-Jun | 550.90 | 574.90 | 547.60 | 567.90 | 564.75 | 4.05 | 7,157.23 | 183,694 | 21.24 | 110,182 | 29.62 | 6.22 | 369 |
| 56 | 10-Jun | 550.00 | 554.65 | 543.45 | 545.80 | 546.82 | 0.15 | 6,878.70 | 78,760 | 9.11 | 50,112 | 13.47 | 2.74 | 168 |
| 57 | 09-Jun | 551.75 | 559.90 | 539.60 | 545.00 | 550.69 | -0.37 | 6,868.00 | 63,963 | 7.39 | 30,497 | 8.20 | 1.68 | 102 |
| 58 | 06-Jun | 534.75 | 550.85 | 524.40 | 547.05 | 540.83 | 4.10 | 6,894.45 | 83,323 | 9.63 | 44,245 | 11.89 | 2.39 | 148 |
| 59 | 05-Jun | 529.55 | 529.90 | 522.65 | 525.50 | 525.36 | -0.49 | 6,622.86 | 22,931 | 2.65 | 15,082 | 4.05 | 0.79 | 50 |
| 60 | 04-Jun | 532.10 | 537.05 | 523.60 | 528.10 | 527.93 | -0.20 | 6,655.63 | 56,683 | 6.55 | 40,983 | 11.02 | 2.16 | 137 |
| 61 | 03-Jun | 539.20 | 540.00 | 527.00 | 529.15 | 532.40 | -0.77 | 6,668.86 | 37,594 | 4.35 | 22,585 | 6.07 | 1.20 | 76 |
| 62 | 02-Jun | 542.90 | 542.90 | 526.15 | 533.25 | 531.43 | -1.55 | 6,720.53 | 10,018 | 1.16 | 5,621 | 1.51 | 0.30 | 19 |
| 63 | 30-May | 527.90 | 554.00 | 515.50 | 541.65 | 538.31 | 3.67 | 6,826.40 | 92,898 | 10.74 | 62,339 | 16.76 | 3.36 | 209 |
| 64 | 29-May | 531.85 | 531.85 | 519.00 | 522.50 | 522.47 | -0.10 | 6,585.05 | 12,916 | 1.49 | 7,853 | 2.11 | 0.41 | 26 |
| 65 | 28-May | 531.80 | 538.00 | 520.05 | 523.00 | 528.20 | -1.18 | 6,591.00 | 39,218 | 4.53 | 19,309 | 5.19 | 1.02 | 65 |
| 66 | 27-May | 520.15 | 533.00 | 513.00 | 529.25 | 524.91 | 1.75 | 6,670.12 | 26,485 | 3.06 | 18,222 | 4.90 | 0.96 | 61 |
| 67 | 26-May | 519.90 | 525.95 | 511.55 | 520.15 | 518.10 | 1.39 | 6,555.43 | 35,993 | 4.16 | 22,513 | 6.05 | 1.17 | 75 |