| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 828.0 | Mkt_Cap Category: Others |
| Sector: Realty | Lot Size: 1 | High52 Date: 18-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Realty | Face Value: 5; VWAP21: | Low52 Price: 270.0 | Barrier: 294.2; Drift%: 2.41 |
| Basic Industry: Residential Commercial Projects | Total Equity: 47,773,388 | Low52 Date: 09-May-2025 | SHP: 69.6 / 2.18 / 1.45 / 26.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 640.05 / 278.3 | Month: 371.95 / 288.0 | Week: 288.15 / 278.35 | Day: 320.4 / 299.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 04-Aug | 292.50 | 300.50 | 288.25 | 289.60 | 290.25 | 0.50 | 1,383.52 | 67,873 | 2.99 | 41,674 | 3.01 | 1.21 | 33 |
| 18 | 01-Aug | 291.80 | 293.65 | 285.60 | 288.15 | 290.19 | -1.01 | 1,376.59 | 63,376 | 2.79 | 34,310 | 2.48 | 1.00 | 28 |
| 19 | 31-Jul | 294.00 | 300.60 | 288.20 | 291.10 | 293.72 | -1.95 | 1,390.68 | 117,986 | 5.20 | 59,910 | 4.32 | 1.76 | 48 |
| 20 | 30-Jul | 296.00 | 303.40 | 295.00 | 296.90 | 298.41 | 1.31 | 1,418.39 | 98,486 | 4.34 | 43,271 | 3.12 | 1.29 | 35 |
| 21 | 29-Jul | 294.20 | 296.00 | 288.00 | 293.05 | 292.16 | -0.41 | 1,400.00 | 109,597 | 4.83 | 53,112 | 3.83 | 1.55 | 43 |
| 22 | 28-Jul | 316.00 | 316.60 | 291.10 | 294.25 | 299.46 | -7.07 | 1,405.73 | 329,516 | 14.53 | 169,105 | 12.20 | 5.06 | 136 |
| 23 | 25-Jul | 319.55 | 323.40 | 315.25 | 316.65 | 318.43 | -1.49 | 1,512.74 | 59,509 | 2.62 | 32,315 | 2.33 | 1.03 | 26 |
| 24 | 24-Jul | 324.20 | 329.00 | 319.00 | 321.45 | 323.90 | 0.14 | 1,535.68 | 135,004 | 5.95 | 74,040 | 5.34 | 2.40 | 59 |
| 25 | 23-Jul | 323.90 | 325.00 | 317.20 | 321.00 | 319.88 | 0.09 | 1,533.00 | 42,845 | 1.89 | 22,682 | 1.64 | 0.73 | 18 |
| 26 | 22-Jul | 323.65 | 328.45 | 317.80 | 320.70 | 321.85 | -0.28 | 1,532.09 | 79,834 | 3.52 | 49,372 | 3.56 | 1.59 | 40 |
| 27 | 21-Jul | 325.95 | 326.35 | 320.20 | 321.60 | 322.93 | -1.29 | 1,536.39 | 71,459 | 3.15 | 46,311 | 3.34 | 1.50 | 37 |
| 28 | 18-Jul | 325.00 | 329.40 | 320.10 | 325.80 | 325.03 | 0.68 | 1,556.46 | 106,814 | 4.71 | 50,508 | 3.64 | 1.64 | 41 |
| 29 | 17-Jul | 340.00 | 341.75 | 319.80 | 323.60 | 329.95 | -4.71 | 1,545.95 | 363,161 | 16.01 | 213,089 | 15.37 | 7.03 | 171 |
| 30 | 16-Jul | 326.00 | 345.00 | 325.60 | 339.60 | 339.32 | 5.04 | 1,622.38 | 362,248 | 15.97 | 136,679 | 9.86 | 4.64 | 110 |
| 31 | 15-Jul | 316.10 | 327.55 | 314.50 | 323.30 | 320.23 | 3.03 | 1,544.51 | 183,434 | 8.09 | 81,871 | 5.91 | 2.62 | 66 |
| 32 | 14-Jul | 320.00 | 323.80 | 310.40 | 313.80 | 314.89 | -1.75 | 1,499.13 | 210,269 | 9.27 | 100,810 | 7.27 | 3.17 | 81 |
| 33 | 11-Jul | 326.00 | 330.75 | 316.80 | 319.40 | 320.70 | -1.60 | 1,525.88 | 151,611 | 6.68 | 84,503 | 6.10 | 2.71 | 68 |
| 34 | 10-Jul | 332.20 | 339.00 | 323.75 | 324.60 | 327.91 | -1.96 | 1,550.72 | 120,386 | 5.31 | 73,570 | 5.31 | 2.41 | 59 |
| 35 | 09-Jul | 338.60 | 345.35 | 328.70 | 331.10 | 335.43 | -2.22 | 1,581.78 | 93,281 | 4.11 | 44,188 | 3.19 | 1.48 | 35 |
| 36 | 08-Jul | 342.50 | 344.80 | 332.85 | 338.60 | 337.96 | -0.66 | 1,617.61 | 63,124 | 2.78 | 33,177 | 2.39 | 1.12 | 27 |
| 37 | 07-Jul | 346.45 | 351.50 | 340.00 | 340.85 | 344.10 | -1.62 | 1,628.36 | 55,837 | 2.46 | 28,572 | 2.06 | 0.98 | 23 |
| 38 | 04-Jul | 345.60 | 350.55 | 342.25 | 346.45 | 346.11 | 0.33 | 1,655.11 | 64,223 | 2.83 | 31,070 | 2.24 | 1.08 | 25 |
| 39 | 03-Jul | 349.95 | 353.90 | 343.15 | 345.30 | 347.60 | -1.55 | 1,649.62 | 108,086 | 4.77 | 53,561 | 3.86 | 1.86 | 43 |
| 40 | 02-Jul | 363.00 | 365.35 | 349.00 | 350.75 | 352.93 | -3.27 | 1,675.65 | 118,796 | 5.24 | 68,539 | 4.95 | 2.42 | 55 |
| 41 | 01-Jul | 371.90 | 371.95 | 361.30 | 362.60 | 364.05 | -1.85 | 1,732.26 | 59,269 | 2.61 | 30,752 | 2.22 | 1.12 | 25 |
| 42 | 30-Jun | 368.90 | 374.85 | 368.00 | 369.45 | 370.34 | 0.18 | 1,764.99 | 49,404 | 2.18 | 20,806 | 1.50 | 0.77 | 17 |
| 43 | 27-Jun | 370.50 | 375.00 | 368.00 | 368.80 | 371.73 | 0.26 | 1,761.88 | 82,405 | 3.63 | 41,185 | 2.97 | 1.53 | 33 |
| 44 | 26-Jun | 382.75 | 382.75 | 364.00 | 367.85 | 368.48 | 0.25 | 1,757.34 | 119,709 | 5.28 | 46,493 | 3.35 | 1.71 | 37 |
| 45 | 25-Jun | 369.00 | 375.00 | 362.60 | 366.95 | 368.06 | 1.55 | 1,753.04 | 118,379 | 5.22 | 58,539 | 4.22 | 2.15 | 47 |
| 46 | 24-Jun | 360.65 | 370.65 | 359.70 | 361.35 | 364.33 | 1.26 | 1,726.29 | 105,533 | 4.65 | 39,823 | 2.87 | 1.45 | 32 |
| 47 | 23-Jun | 357.95 | 365.00 | 353.80 | 356.85 | 360.21 | -1.12 | 1,704.79 | 89,489 | 3.95 | 35,995 | 2.60 | 1.30 | 29 |
| 48 | 20-Jun | 353.50 | 364.90 | 352.05 | 360.90 | 359.79 | 2.21 | 1,724.14 | 95,923 | 4.23 | 29,914 | 2.16 | 1.08 | 24 |
| 49 | 19-Jun | 360.05 | 367.95 | 351.00 | 353.10 | 360.10 | -2.66 | 1,686.88 | 123,015 | 5.42 | 43,231 | 3.12 | 1.56 | 35 |
| 50 | 18-Jun | 365.00 | 374.00 | 340.00 | 362.75 | 364.47 | -0.68 | 1,732.98 | 194,087 | 8.56 | 60,056 | 4.33 | 2.19 | 48 |
| 51 | 17-Jun | 372.05 | 389.40 | 362.00 | 365.25 | 377.25 | -1.81 | 1,744.92 | 367,218 | 16.19 | 249,110 | 17.97 | 9.40 | 200 |
| 52 | 16-Jun | 367.80 | 374.95 | 358.15 | 372.00 | 366.36 | 1.11 | 1,777.00 | 282,597 | 12.46 | 43,523 | 3.14 | 1.59 | 35 |
| 53 | 13-Jun | 340.00 | 377.40 | 340.00 | 367.90 | 365.74 | 0.74 | 1,757.58 | 293,584 | 12.94 | 82,206 | 5.93 | 3.01 | 66 |
| 54 | 12-Jun | 377.00 | 377.95 | 362.05 | 365.20 | 369.85 | -2.38 | 1,744.68 | 111,847 | 4.93 | 55,258 | 3.99 | 2.04 | 44 |
| 55 | 11-Jun | 376.85 | 392.40 | 372.10 | 374.10 | 380.26 | -0.73 | 1,787.20 | 447,402 | 19.72 | 166,497 | 12.01 | 6.33 | 134 |
| 56 | 10-Jun | 386.15 | 388.70 | 375.85 | 376.85 | 380.31 | -2.40 | 1,800.34 | 199,186 | 8.78 | 96,000 | 6.93 | 3.65 | 77 |
| 57 | 09-Jun | 377.45 | 389.80 | 377.45 | 386.10 | 384.30 | 2.58 | 1,844.53 | 271,248 | 11.96 | 124,071 | 8.95 | 4.77 | 100 |
| 58 | 06-Jun | 384.00 | 398.70 | 372.00 | 376.40 | 381.59 | -0.99 | 1,798.19 | 561,201 | 24.74 | 229,788 | 16.58 | 8.77 | 184 |
| 59 | 05-Jun | 351.40 | 385.40 | 345.80 | 380.15 | 364.11 | 9.81 | 1,816.11 | 1,025,218 | 45.20 | 394,954 | 28.50 | 14.38 | 317 |
| 60 | 04-Jun | 325.50 | 359.00 | 321.60 | 346.20 | 340.98 | 7.17 | 1,653.91 | 1,082,628 | 47.73 | 547,751 | 39.52 | 18.68 | 439 |
| 61 | 03-Jun | 325.95 | 335.95 | 322.00 | 323.05 | 328.29 | 0.67 | 1,543.32 | 146,424 | 6.46 | 73,853 | 5.33 | 2.42 | 59 |
| 62 | 02-Jun | 321.70 | 328.50 | 317.05 | 320.90 | 322.85 | -0.05 | 1,533.05 | 89,190 | 3.93 | 41,673 | 3.01 | 1.35 | 33 |
| 63 | 30-May | 323.50 | 324.70 | 313.45 | 321.05 | 318.37 | 0.03 | 1,533.76 | 112,036 | 4.94 | 59,840 | 4.32 | 1.91 | 48 |
| 64 | 29-May | 321.50 | 326.70 | 318.00 | 320.95 | 322.39 | 0.08 | 1,533.29 | 111,481 | 4.91 | 59,474 | 4.29 | 1.92 | 48 |
| 65 | 28-May | 315.55 | 325.45 | 310.70 | 320.70 | 318.57 | -4.55 | 1,532.09 | 478,030 | 21.08 | 214,375 | 15.47 | 6.83 | 172 |
| 66 | 27-May | 325.65 | 342.90 | 318.95 | 336.00 | 333.72 | 4.20 | 1,605.00 | 273,740 | 12.07 | 123,390 | 8.90 | 4.12 | 99 |
| 67 | 26-May | 315.00 | 325.15 | 311.35 | 322.45 | 318.82 | 3.57 | 1,540.45 | 137,290 | 6.05 | 68,602 | 4.95 | 2.19 | 55 |