| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 729.85 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 5; VWAP21: | Low52 Price: 263.35 | Barrier: -; Drift%: - |
| Basic Industry: Residential Commercial Projects | Total Equity: 47,773,388 | Low52 Date: 20-Oct-2025 | SHP: 69.6 / 1.7 / 0.93 / 27.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.05 / 278.3 | Month: 313.4 / 276.9 | Week: 319.0 / 271.05 | Day: 287.9 / 281.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 283.70 | 287.90 | 281.60 | 285.15 | 285.06 | 0.51 | 1,362.26 | 86,104 | 3.80 | 48,240 | 3.48 | 1.38 | 36 |
| 2 | 11-Nov | 285.30 | 289.15 | 279.20 | 283.70 | 282.09 | -0.70 | 1,355.33 | 98,489 | 4.34 | 53,800 | 3.88 | 1.52 | 42 |
| 3 | 10-Nov | 293.50 | 295.00 | 283.90 | 285.70 | 287.14 | -1.60 | 1,364.89 | 69,332 | 3.06 | 32,919 | 2.38 | 0.95 | 26 |
| 4 | 07-Nov | 284.50 | 292.80 | 281.40 | 290.35 | 286.35 | 1.68 | 1,387.10 | 184,519 | 8.14 | 91,357 | 6.59 | 2.62 | 71 |
| 5 | 06-Nov | 290.00 | 290.90 | 283.00 | 285.55 | 285.81 | -1.30 | 1,364.17 | 126,617 | 5.58 | 64,822 | 4.68 | 1.85 | 51 |
| 6 | 04-Nov | 294.15 | 297.70 | 286.00 | 289.30 | 289.99 | -1.63 | 1,382.08 | 130,107 | 5.74 | 61,918 | 4.47 | 1.80 | 48 |
| 7 | 03-Nov | 292.00 | 295.90 | 285.40 | 294.10 | 290.40 | 1.64 | 1,405.02 | 193,906 | 8.55 | 75,533 | 5.45 | 2.19 | 59 |
| 8 | 31-Oct | 292.45 | 293.50 | 287.80 | 289.35 | 289.51 | -1.06 | 1,382.32 | 105,952 | 4.67 | 44,917 | 3.24 | 1.30 | 35 |
| 9 | 30-Oct | 298.00 | 298.80 | 288.80 | 292.45 | 292.75 | -2.24 | 1,397.13 | 212,770 | 9.38 | 85,548 | 6.17 | 2.50 | 67 |
| 10 | 29-Oct | 303.00 | 315.00 | 297.05 | 299.15 | 305.96 | -0.96 | 1,429.14 | 953,779 | 42.05 | 209,275 | 15.10 | 6.40 | 164 |
| 11 | 28-Oct | 288.80 | 319.00 | 284.20 | 302.05 | 308.84 | 8.28 | 1,443.00 | 10,803,873 | 476.32 | 954,743 | 68.88 | 29.49 | 747 |
| 12 | 27-Oct | 276.20 | 284.30 | 271.05 | 278.95 | 277.82 | 1.84 | 1,332.64 | 154,730 | 6.82 | 73,508 | 5.30 | 2.04 | 57 |
| 13 | 24-Oct | 273.00 | 275.00 | 270.90 | 273.90 | 273.09 | 0.44 | 1,308.51 | 61,398 | 2.71 | 38,436 | 2.77 | 1.05 | 30 |
| 14 | 23-Oct | 276.10 | 279.75 | 270.60 | 272.70 | 273.31 | -1.12 | 1,302.78 | 76,659 | 3.38 | 42,597 | 3.07 | 1.16 | 33 |
| 15 | 21-Oct | 269.00 | 277.00 | 269.00 | 275.80 | 274.61 | 2.60 | 1,317.59 | 30,733 | 1.35 | 20,876 | 1.51 | 0.57 | 16 |
| 16 | 20-Oct | 270.55 | 274.95 | 263.35 | 268.80 | 269.25 | -0.41 | 1,284.15 | 82,341 | 3.63 | 47,076 | 3.40 | 1.27 | 37 |
| 17 | 17-Oct | 272.10 | 273.60 | 269.05 | 269.90 | 270.95 | -0.74 | 1,289.40 | 42,369 | 1.87 | 29,097 | 2.10 | 0.79 | 23 |
| 18 | 16-Oct | 276.60 | 276.60 | 271.00 | 271.90 | 272.92 | -0.68 | 1,298.96 | 75,071 | 3.31 | 43,564 | 3.14 | 1.19 | 34 |
| 19 | 15-Oct | 273.50 | 277.45 | 269.00 | 273.75 | 273.23 | 0.26 | 1,307.80 | 83,087 | 3.66 | 42,142 | 3.04 | 1.15 | 33 |
| 20 | 14-Oct | 275.30 | 277.75 | 272.15 | 273.05 | 273.95 | -0.78 | 1,304.45 | 62,833 | 2.77 | 36,507 | 2.63 | 1.00 | 29 |
| 21 | 13-Oct | 276.00 | 278.20 | 274.00 | 275.20 | 275.78 | -1.49 | 1,314.72 | 61,902 | 2.73 | 35,025 | 2.53 | 0.97 | 27 |
| 22 | 10-Oct | 277.85 | 286.00 | 274.35 | 279.35 | 277.92 | 0.96 | 1,334.55 | 118,701 | 5.23 | 46,235 | 3.34 | 1.28 | 36 |
| 23 | 09-Oct | 279.90 | 280.35 | 276.15 | 276.70 | 277.68 | -0.70 | 1,321.89 | 59,205 | 2.61 | 36,952 | 2.67 | 1.03 | 29 |
| 24 | 08-Oct | 280.50 | 280.70 | 278.00 | 278.65 | 279.03 | 0.07 | 1,331.21 | 53,588 | 2.36 | 34,944 | 2.52 | 0.98 | 27 |
| 25 | 07-Oct | 282.50 | 282.70 | 277.00 | 278.45 | 278.88 | -0.85 | 1,330.25 | 60,151 | 2.65 | 31,000 | 2.24 | 0.86 | 24 |
| 26 | 06-Oct | 282.35 | 284.80 | 278.80 | 280.85 | 280.94 | 0.12 | 1,341.72 | 125,433 | 5.53 | 71,504 | 5.16 | 2.01 | 56 |
| 27 | 03-Oct | 281.65 | 284.50 | 278.80 | 280.50 | 280.95 | -0.37 | 1,340.04 | 94,011 | 4.14 | 48,087 | 3.47 | 1.35 | 38 |
| 28 | 01-Oct | 279.15 | 283.85 | 278.90 | 281.55 | 281.85 | 0.86 | 1,345.06 | 38,895 | 1.71 | 16,979 | 1.23 | 0.48 | 13 |
| 29 | 30-Sep | 279.00 | 285.55 | 277.50 | 279.15 | 279.82 | 0.40 | 1,333.59 | 58,120 | 2.56 | 25,400 | 1.83 | 0.71 | 20 |
| 30 | 29-Sep | 280.15 | 284.45 | 276.90 | 278.05 | 279.79 | -1.47 | 1,328.34 | 94,505 | 4.17 | 46,159 | 3.33 | 1.29 | 36 |
| 31 | 26-Sep | 281.50 | 286.30 | 277.65 | 282.20 | 282.41 | 0.73 | 1,348.17 | 107,736 | 4.75 | 44,538 | 3.21 | 1.26 | 35 |
| 32 | 25-Sep | 288.30 | 289.85 | 279.00 | 280.15 | 282.93 | -2.79 | 1,338.37 | 197,544 | 8.71 | 133,803 | 9.65 | 3.79 | 105 |
| 33 | 24-Sep | 294.00 | 296.10 | 287.30 | 288.20 | 289.61 | -2.06 | 1,376.83 | 270,862 | 11.94 | 186,418 | 13.45 | 5.40 | 146 |
| 34 | 23-Sep | 305.00 | 305.00 | 292.15 | 294.25 | 297.52 | -0.47 | 1,405.73 | 195,165 | 8.60 | 117,304 | 8.46 | 3.49 | 92 |
| 35 | 22-Sep | 295.00 | 302.15 | 295.00 | 295.65 | 298.15 | -1.02 | 1,412.42 | 118,685 | 5.23 | 60,414 | 4.36 | 1.80 | 47 |
| 36 | 19-Sep | 297.00 | 302.00 | 296.00 | 298.70 | 298.89 | 0.57 | 1,426.99 | 132,024 | 5.82 | 52,186 | 3.77 | 1.56 | 41 |
| 37 | 18-Sep | 302.50 | 302.50 | 295.60 | 297.00 | 298.30 | -1.16 | 1,418.00 | 94,974 | 4.19 | 47,901 | 3.46 | 1.43 | 37 |
| 38 | 17-Sep | 301.00 | 304.90 | 298.30 | 300.50 | 302.55 | 0.57 | 1,435.59 | 400,931 | 17.68 | 118,922 | 8.58 | 3.60 | 93 |
| 39 | 16-Sep | 299.00 | 301.00 | 295.45 | 298.80 | 298.59 | 1.36 | 1,427.47 | 124,481 | 5.49 | 68,380 | 4.93 | 2.04 | 53 |
| 40 | 15-Sep | 291.90 | 300.00 | 290.10 | 294.80 | 294.60 | 1.80 | 1,408.36 | 406,540 | 17.92 | 267,524 | 19.30 | 7.88 | 209 |
| 41 | 12-Sep | 308.65 | 308.65 | 288.75 | 289.60 | 294.31 | -1.63 | 1,383.52 | 347,158 | 15.31 | 192,782 | 13.91 | 5.67 | 151 |
| 42 | 11-Sep | 298.40 | 308.00 | 290.35 | 294.40 | 298.67 | -0.76 | 1,406.45 | 379,266 | 16.72 | 204,282 | 14.74 | 6.10 | 160 |
| 43 | 10-Sep | 297.65 | 305.70 | 295.00 | 296.65 | 299.67 | 0.46 | 1,417.20 | 129,627 | 5.71 | 68,627 | 4.95 | 2.06 | 54 |
| 44 | 09-Sep | 306.70 | 307.45 | 293.95 | 295.30 | 299.61 | -3.31 | 1,410.75 | 228,808 | 10.09 | 149,634 | 10.80 | 4.48 | 117 |
| 45 | 08-Sep | 303.50 | 313.40 | 300.75 | 305.40 | 306.41 | 1.50 | 1,459.00 | 202,065 | 8.91 | 114,725 | 8.28 | 3.52 | 90 |
| 46 | 05-Sep | 299.50 | 309.00 | 295.70 | 300.90 | 300.80 | 0.84 | 1,437.50 | 343,729 | 15.15 | 226,432 | 16.34 | 6.81 | 177 |
| 47 | 04-Sep | 305.00 | 309.45 | 295.55 | 298.40 | 301.10 | -1.78 | 1,425.56 | 147,534 | 6.50 | 77,485 | 5.59 | 2.33 | 61 |
| 48 | 03-Sep | 286.00 | 306.30 | 286.00 | 303.80 | 299.41 | 5.76 | 1,451.36 | 416,891 | 18.38 | 149,938 | 10.82 | 4.49 | 117 |
| 49 | 02-Sep | 289.60 | 297.95 | 284.30 | 287.25 | 290.49 | -0.33 | 1,372.29 | 260,317 | 11.48 | 164,043 | 11.84 | 4.77 | 128 |
| 50 | 01-Sep | 296.40 | 298.20 | 284.25 | 288.20 | 289.62 | -1.64 | 1,376.83 | 166,106 | 7.32 | 96,658 | 6.97 | 2.80 | 76 |
| 51 | 29-Aug | 303.85 | 305.35 | 292.05 | 293.00 | 297.26 | -2.80 | 1,399.00 | 125,414 | 5.53 | 64,486 | 4.65 | 1.92 | 50 |
| 52 | 28-Aug | 320.35 | 320.40 | 299.50 | 301.45 | 306.59 | -4.98 | 1,440.13 | 181,065 | 7.98 | 90,979 | 6.56 | 2.79 | 71 |
| 53 | 26-Aug | 327.00 | 328.90 | 315.25 | 317.25 | 321.64 | -2.22 | 1,515.61 | 98,062 | 4.32 | 36,347 | 2.62 | 1.17 | 28 |
| 54 | 25-Aug | 318.00 | 337.00 | 318.00 | 324.45 | 328.26 | 1.84 | 1,550.01 | 423,127 | 18.65 | 108,752 | 7.85 | 3.57 | 85 |
| 55 | 22-Aug | 330.00 | 349.35 | 315.50 | 318.60 | 334.54 | -4.40 | 1,522.06 | 779,238 | 34.35 | 243,535 | 17.57 | 8.15 | 190 |
| 56 | 21-Aug | 322.75 | 345.00 | 321.10 | 333.25 | 335.61 | 3.56 | 1,592.05 | 1,308,594 | 57.69 | 343,015 | 24.75 | 11.51 | 268 |
| 57 | 20-Aug | 290.00 | 331.90 | 286.05 | 321.80 | 318.99 | 11.74 | 1,537.35 | 1,080,893 | 47.65 | 257,894 | 18.61 | 8.23 | 202 |
| 58 | 19-Aug | 282.50 | 289.50 | 280.90 | 288.00 | 287.15 | 2.33 | 1,375.00 | 57,198 | 2.52 | 29,731 | 2.15 | 0.85 | 23 |
| 59 | 18-Aug | 284.50 | 284.50 | 280.25 | 281.45 | 281.97 | 0.39 | 1,344.58 | 22,681 | 1.00 | 13,859 | 1.00 | 0.39 | 11 |
| 60 | 14-Aug | 279.00 | 282.00 | 278.35 | 280.35 | 280.23 | -0.14 | 1,339.33 | 27,687 | 1.22 | 14,706 | 1.06 | 0.41 | 12 |
| 61 | 13-Aug | 283.40 | 286.20 | 279.90 | 280.75 | 282.09 | -0.25 | 1,341.24 | 76,691 | 3.38 | 43,942 | 3.17 | 1.24 | 34 |
| 62 | 12-Aug | 283.00 | 288.00 | 279.70 | 281.45 | 282.59 | -0.14 | 1,344.58 | 53,853 | 2.37 | 27,175 | 1.96 | 0.77 | 21 |
| 63 | 11-Aug | 283.75 | 288.15 | 280.35 | 281.85 | 283.55 | -0.67 | 1,346.49 | 53,008 | 2.34 | 26,992 | 1.95 | 0.77 | 22 |
| 64 | 08-Aug | 284.10 | 292.25 | 281.55 | 283.75 | 286.37 | -1.36 | 1,355.57 | 37,053 | 1.63 | 20,464 | 1.48 | 0.59 | 16 |
| 65 | 07-Aug | 285.55 | 294.20 | 283.80 | 287.65 | 288.45 | -0.28 | 1,374.20 | 67,310 | 2.97 | 32,031 | 2.31 | 0.92 | 26 |
| 66 | 06-Aug | 288.35 | 290.05 | 286.30 | 288.45 | 288.69 | -0.07 | 1,378.02 | 30,112 | 1.33 | 15,840 | 1.14 | 0.46 | 13 |
| 67 | 05-Aug | 290.00 | 291.85 | 287.00 | 288.65 | 289.01 | -0.33 | 1,378.98 | 48,709 | 2.15 | 29,124 | 2.10 | 0.84 | 23 |
Similar Stocks: RUSTOMJEE RVHL SURAJEST UNITECH SUPREME ACTIVEINFR KALPATARU LOTUSDEV RAYMONDREL EMAMIREAL DHARAN ANSALAPI