Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 847.0 | Mkt_Cap Category: Others |
Sector: Realty | Lot Size: 1 | High52 Date: 20-Aug-2024 | Bumper: 361.3; Drift%: -13.12 |
Industry: Realty | Face Value: 5; VWAP21: | Low52 Price: 270.0 | Barrier: -; Drift%: - |
Basic Industry: Residential Commercial Projects | Total Equity: 47,773,388 | Low52 Date: 09-May-2025 | SHP: 69.6 / 2.32 / 1.99 / 26.09 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: | ||||
High/Low Price | Quarter: 640.05 / 278.3 | Month: 342.9 / 270.0 | Week: 374.85 / 342.25 | Day: 330.75 / 316.8 | Sis67: |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 326.00 | 330.75 | 316.80 | 319.40 | 320.70 | -1.60 | 1,525.88 | 151,611 | 4.48 | 84,503 | 7.94 | 2.71 | 68 |
2 | 10-Jul | 332.20 | 339.00 | 323.75 | 324.60 | 327.91 | -1.96 | 1,550.72 | 120,386 | 3.56 | 73,570 | 6.91 | 2.41 | 59 |
3 | 09-Jul | 338.60 | 345.35 | 328.70 | 331.10 | 335.43 | -2.22 | 1,581.78 | 93,281 | 2.75 | 44,188 | 4.15 | 1.48 | 35 |
4 | 08-Jul | 342.50 | 344.80 | 332.85 | 338.60 | 337.96 | -0.66 | 1,617.61 | 63,124 | 1.86 | 33,177 | 3.12 | 1.12 | 27 |
5 | 07-Jul | 346.45 | 351.50 | 340.00 | 340.85 | 344.10 | -1.62 | 1,628.36 | 55,837 | 1.65 | 28,572 | 2.68 | 0.98 | 23 |
6 | 04-Jul | 345.60 | 350.55 | 342.25 | 346.45 | 346.11 | 0.33 | 1,655.11 | 64,223 | 1.90 | 31,070 | 2.92 | 1.08 | 25 |
7 | 03-Jul | 349.95 | 353.90 | 343.15 | 345.30 | 347.60 | -1.55 | 1,649.62 | 108,086 | 3.19 | 53,561 | 5.03 | 1.86 | 43 |
8 | 02-Jul | 363.00 | 365.35 | 349.00 | 350.75 | 352.93 | -3.27 | 1,675.65 | 118,796 | 3.51 | 68,539 | 6.44 | 2.42 | 55 |
9 | 01-Jul | 371.90 | 371.95 | 361.30 | 362.60 | 364.05 | -1.85 | 1,732.26 | 59,269 | 1.75 | 30,752 | 2.89 | 1.12 | 25 |
10 | 30-Jun | 368.90 | 374.85 | 368.00 | 369.45 | 370.34 | 0.18 | 1,764.99 | 49,404 | 1.46 | 20,806 | 1.95 | 0.77 | 17 |
11 | 27-Jun | 370.50 | 375.00 | 368.00 | 368.80 | 371.73 | 0.26 | 1,761.88 | 82,405 | 2.43 | 41,185 | 3.87 | 1.53 | 33 |
12 | 26-Jun | 382.75 | 382.75 | 364.00 | 367.85 | 368.48 | 0.25 | 1,757.34 | 119,709 | 3.54 | 46,493 | 4.37 | 1.71 | 37 |
13 | 25-Jun | 369.00 | 375.00 | 362.60 | 366.95 | 368.06 | 1.55 | 1,753.04 | 118,379 | 3.50 | 58,539 | 5.50 | 2.15 | 47 |
14 | 24-Jun | 360.65 | 370.65 | 359.70 | 361.35 | 364.33 | 1.26 | 1,726.29 | 105,533 | 3.12 | 39,823 | 3.74 | 1.45 | 32 |
15 | 23-Jun | 357.95 | 365.00 | 353.80 | 356.85 | 360.21 | -1.12 | 1,704.79 | 89,489 | 2.64 | 35,995 | 3.38 | 1.30 | 29 |
16 | 20-Jun | 353.50 | 364.90 | 352.05 | 360.90 | 359.79 | 2.21 | 1,724.14 | 95,923 | 2.83 | 29,914 | 2.81 | 1.08 | 24 |
17 | 19-Jun | 360.05 | 367.95 | 351.00 | 353.10 | 360.10 | -2.66 | 1,686.88 | 123,015 | 3.63 | 43,231 | 4.06 | 1.56 | 35 |
18 | 18-Jun | 365.00 | 374.00 | 340.00 | 362.75 | 364.47 | -0.68 | 1,732.98 | 194,087 | 5.73 | 60,056 | 5.64 | 2.19 | 48 |
19 | 17-Jun | 372.05 | 389.40 | 362.00 | 365.25 | 377.25 | -1.81 | 1,744.92 | 367,218 | 10.85 | 249,110 | 23.40 | 9.40 | 200 |
20 | 16-Jun | 367.80 | 374.95 | 358.15 | 372.00 | 366.36 | 1.11 | 1,777.00 | 282,597 | 8.35 | 43,523 | 4.09 | 1.59 | 35 |
21 | 13-Jun | 340.00 | 377.40 | 340.00 | 367.90 | 365.74 | 0.74 | 1,757.58 | 293,584 | 8.67 | 82,206 | 7.72 | 3.01 | 66 |
22 | 12-Jun | 377.00 | 377.95 | 362.05 | 365.20 | 369.85 | -2.38 | 1,744.68 | 111,847 | 3.30 | 55,258 | 5.19 | 2.04 | 44 |
23 | 11-Jun | 376.85 | 392.40 | 372.10 | 374.10 | 380.26 | -0.73 | 1,787.20 | 447,402 | 13.21 | 166,497 | 15.64 | 6.33 | 134 |
24 | 10-Jun | 386.15 | 388.70 | 375.85 | 376.85 | 380.31 | -2.40 | 1,800.34 | 199,186 | 5.88 | 96,000 | 9.02 | 3.65 | 77 |
25 | 09-Jun | 377.45 | 389.80 | 377.45 | 386.10 | 384.30 | 2.58 | 1,844.53 | 271,248 | 8.01 | 124,071 | 11.65 | 4.77 | 100 |
26 | 06-Jun | 384.00 | 398.70 | 372.00 | 376.40 | 381.59 | -0.99 | 1,798.19 | 561,201 | 16.57 | 229,788 | 21.58 | 8.77 | 184 |
27 | 05-Jun | 351.40 | 385.40 | 345.80 | 380.15 | 364.11 | 9.81 | 1,816.11 | 1,025,218 | 30.28 | 394,954 | 37.10 | 14.38 | 317 |
28 | 04-Jun | 325.50 | 359.00 | 321.60 | 346.20 | 340.98 | 7.17 | 1,653.91 | 1,082,628 | 31.97 | 547,751 | 51.45 | 18.68 | 439 |
29 | 03-Jun | 325.95 | 335.95 | 322.00 | 323.05 | 328.29 | 0.67 | 1,543.32 | 146,424 | 4.32 | 73,853 | 6.94 | 2.42 | 59 |
30 | 02-Jun | 321.70 | 328.50 | 317.05 | 320.90 | 322.85 | -0.05 | 1,533.05 | 89,190 | 2.63 | 41,673 | 3.91 | 1.35 | 33 |
31 | 30-May | 323.50 | 324.70 | 313.45 | 321.05 | 318.37 | 0.03 | 1,533.76 | 112,036 | 3.31 | 59,840 | 5.62 | 1.91 | 48 |
32 | 29-May | 321.50 | 326.70 | 318.00 | 320.95 | 322.39 | 0.08 | 1,533.29 | 111,481 | 3.29 | 59,474 | 5.59 | 1.92 | 48 |
33 | 28-May | 315.55 | 325.45 | 310.70 | 320.70 | 318.57 | -4.55 | 1,532.09 | 478,030 | 14.12 | 214,375 | 20.14 | 6.83 | 172 |
34 | 27-May | 325.65 | 342.90 | 318.95 | 336.00 | 333.72 | 4.20 | 1,605.00 | 273,740 | 8.08 | 123,390 | 11.59 | 4.12 | 99 |
35 | 26-May | 315.00 | 325.15 | 311.35 | 322.45 | 318.82 | 3.57 | 1,540.45 | 137,290 | 4.05 | 68,602 | 6.44 | 2.19 | 55 |
36 | 23-May | 312.10 | 312.45 | 306.35 | 311.35 | 310.27 | 0.73 | 1,487.42 | 33,858 | 1.00 | 16,817 | 1.58 | 0.52 | 13 |
37 | 22-May | 314.90 | 319.05 | 303.95 | 309.10 | 310.41 | -1.90 | 1,476.68 | 94,853 | 2.80 | 49,572 | 4.66 | 1.54 | 40 |
38 | 21-May | 312.85 | 319.90 | 310.80 | 315.10 | 315.53 | 0.82 | 1,505.34 | 78,691 | 2.32 | 38,696 | 3.63 | 1.22 | 31 |
39 | 20-May | 320.40 | 323.40 | 311.60 | 312.55 | 316.20 | -1.78 | 1,493.16 | 75,435 | 2.23 | 34,515 | 3.24 | 1.09 | 28 |
40 | 19-May | 320.00 | 329.00 | 315.00 | 318.20 | 322.99 | 1.27 | 1,520.15 | 146,971 | 4.34 | 73,150 | 6.87 | 2.36 | 59 |
41 | 16-May | 310.80 | 316.95 | 308.95 | 314.20 | 313.97 | 1.78 | 1,501.04 | 73,322 | 2.17 | 38,605 | 3.63 | 1.21 | 31 |
42 | 15-May | 306.80 | 312.35 | 304.90 | 308.70 | 308.78 | 0.92 | 1,474.76 | 73,609 | 2.17 | 36,071 | 3.39 | 1.11 | 29 |
43 | 14-May | 290.35 | 308.40 | 289.80 | 305.90 | 303.10 | 5.54 | 1,461.39 | 150,191 | 4.44 | 75,305 | 7.07 | 2.28 | 61 |
44 | 13-May | 294.20 | 295.90 | 286.05 | 289.85 | 289.94 | 0.00 | 1,384.71 | 171,180 | 5.06 | 111,674 | 10.49 | 3.24 | 90 |
45 | 12-May | 290.00 | 294.30 | 286.00 | 289.85 | 290.57 | 5.52 | 1,384.71 | 106,163 | 3.14 | 54,313 | 5.10 | 1.58 | 44 |
46 | 09-May | 273.50 | 278.05 | 270.00 | 274.70 | 272.84 | -1.52 | 1,312.33 | 74,812 | 2.21 | 39,809 | 3.74 | 1.09 | 32 |
47 | 08-May | 286.90 | 289.70 | 277.00 | 278.95 | 283.84 | -1.31 | 1,332.64 | 44,789 | 1.32 | 21,792 | 2.05 | 0.62 | 18 |
48 | 07-May | 279.90 | 286.20 | 276.30 | 282.65 | 281.74 | 0.04 | 1,350.31 | 79,304 | 2.34 | 28,824 | 2.71 | 0.81 | 23 |
49 | 06-May | 297.95 | 299.00 | 278.90 | 282.55 | 286.15 | -4.40 | 1,349.84 | 83,748 | 2.47 | 55,619 | 5.22 | 1.59 | 45 |
50 | 05-May | 293.10 | 301.70 | 289.30 | 295.55 | 295.73 | 0.84 | 1,411.94 | 68,031 | 2.01 | 30,346 | 2.85 | 0.90 | 24 |
51 | 02-May | 291.50 | 298.75 | 289.05 | 293.10 | 293.09 | 0.19 | 1,400.24 | 34,730 | 1.03 | 10,645 | 1.00 | 0.31 | 9 |
52 | 30-Apr | 300.45 | 300.45 | 290.40 | 292.55 | 294.33 | -2.16 | 1,397.61 | 59,824 | 1.77 | 26,904 | 2.53 | 0.79 | 22 |
53 | 29-Apr | 304.65 | 309.65 | 298.10 | 299.00 | 303.13 | -0.40 | 1,428.00 | 80,029 | 2.36 | 37,311 | 3.50 | 1.13 | 30 |
54 | 28-Apr | 300.95 | 304.85 | 295.95 | 300.20 | 299.96 | 0.84 | 1,434.16 | 75,761 | 2.24 | 27,831 | 2.61 | 0.83 | 22 |
55 | 25-Apr | 324.45 | 325.80 | 296.25 | 297.70 | 303.10 | -7.56 | 1,422.21 | 325,944 | 9.63 | 143,728 | 13.50 | 4.36 | 116 |
56 | 24-Apr | 321.70 | 330.00 | 318.20 | 322.05 | 324.31 | 0.89 | 1,538.54 | 259,212 | 7.66 | 91,538 | 8.60 | 2.97 | 74 |
57 | 23-Apr | 314.70 | 323.00 | 309.05 | 319.20 | 317.61 | 1.88 | 1,524.93 | 143,097 | 4.23 | 59,348 | 5.57 | 1.88 | 48 |
58 | 22-Apr | 316.95 | 318.90 | 311.55 | 313.30 | 315.68 | -0.16 | 1,496.74 | 74,376 | 2.20 | 38,668 | 3.63 | 1.22 | 31 |
59 | 21-Apr | 306.80 | 314.90 | 305.60 | 313.80 | 311.22 | 1.59 | 1,499.13 | 83,182 | 2.46 | 41,030 | 3.85 | 1.28 | 33 |
60 | 17-Apr | 306.35 | 316.00 | 306.25 | 308.90 | 312.33 | -0.18 | 1,475.72 | 161,068 | 4.76 | 104,691 | 9.83 | 3.27 | 84 |
61 | 16-Apr | 303.05 | 313.70 | 301.40 | 309.45 | 307.30 | 3.08 | 1,478.35 | 180,879 | 5.34 | 62,583 | 5.88 | 1.92 | 50 |
62 | 15-Apr | 290.50 | 304.45 | 288.50 | 300.20 | 299.04 | 5.43 | 1,434.16 | 281,116 | 8.30 | 162,594 | 15.27 | 4.86 | 131 |
63 | 11-Apr | 294.80 | 294.80 | 283.15 | 284.75 | 285.78 | 0.26 | 1,360.35 | 84,017 | 2.48 | 43,317 | 4.07 | 1.24 | 35 |
64 | 09-Apr | 284.95 | 289.50 | 280.50 | 284.00 | 283.89 | -0.33 | 1,356.00 | 75,703 | 2.24 | 33,913 | 3.19 | 0.96 | 27 |
65 | 08-Apr | 293.00 | 298.00 | 283.80 | 284.95 | 286.65 | 0.02 | 1,361.30 | 159,061 | 4.70 | 99,789 | 9.37 | 2.86 | 80 |
66 | 07-Apr | 293.00 | 299.00 | 283.30 | 284.90 | 288.29 | -11.04 | 1,361.06 | 260,277 | 7.69 | 121,928 | 11.45 | 3.52 | 98 |
67 | 04-Apr | 329.45 | 331.40 | 315.05 | 320.25 | 321.36 | -3.41 | 1,529.94 | 79,054 | 2.33 | 35,126 | 3.30 | 1.13 | 28 |
Similar Stocks: RUSTOMJEE RVHL SURAJEST UNITECH MASON SUPREME