| Macro-sector: Diversified | Band: 20 | High52 Price: 809.8 | Mkt_Cap Category: Small-Cap |
| Sector: Diversified | Lot Size: 1 | High52 Date: 16-Dec-2024 | Bumper: 460.45; Drift%: -1.45 |
| Industry: Diversified | Face Value: 1; VWAP21: 441.65 | Low52 Price: 362.2 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 313,456,886 | Low52 Date: 07-Apr-2025 | SHP: 53.96 / 10.25 / 13.24 / 22.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 96 | ||||
| High/Low Price | Quarter: 771.4 / 385.8 | Month: 465.8 / 388.75 | Week: 457.3 / 434.5 | Day: 469.0 / 450.0 | Sis67: 100 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 466.30 | 469.00 | 450.00 | 453.85 | 458.49 | -2.80 | 14,226.24 | 1,496,480 | 1.87 | 610,921 | 2.52 | 28.01 | 87 |
| 2 | 10-Jul | 464.05 | 473.00 | 460.45 | 466.90 | 467.16 | 0.91 | 14,635.30 | 3,477,457 | 4.35 | 1,024,165 | 4.22 | 47.84 | 145 |
| 3 | 09-Jul | 441.50 | 465.00 | 438.55 | 462.70 | 457.91 | 5.12 | 14,503.65 | 5,391,433 | 6.74 | 1,636,016 | 6.74 | 74.91 | 232 |
| 4 | 08-Jul | 447.70 | 451.30 | 438.60 | 440.15 | 444.13 | -1.51 | 13,796.80 | 818,021 | 1.02 | 298,495 | 1.23 | 13.26 | 42 |
| 5 | 07-Jul | 445.90 | 448.45 | 442.45 | 446.90 | 445.44 | 0.13 | 14,008.39 | 841,413 | 1.05 | 350,487 | 1.44 | 15.61 | 50 |
| 6 | 04-Jul | 441.00 | 452.10 | 440.80 | 446.30 | 446.47 | 1.11 | 13,989.58 | 1,405,058 | 1.76 | 552,261 | 2.28 | 24.66 | 78 |
| 7 | 03-Jul | 441.70 | 445.40 | 436.50 | 441.40 | 441.64 | 0.24 | 13,835.99 | 800,227 | 1.00 | 242,597 | 1.00 | 10.71 | 34 |
| 8 | 02-Jul | 442.05 | 446.40 | 434.50 | 440.35 | 440.36 | -0.36 | 13,803.07 | 1,038,814 | 1.30 | 307,552 | 1.27 | 13.54 | 44 |
| 9 | 01-Jul | 447.80 | 450.00 | 439.35 | 441.95 | 443.01 | -1.03 | 13,853.23 | 1,118,279 | 1.40 | 372,326 | 1.53 | 16.49 | 53 |
| 10 | 30-Jun | 450.75 | 457.30 | 444.20 | 446.55 | 451.06 | -0.51 | 13,997.42 | 1,305,246 | 1.63 | 430,188 | 1.77 | 19.40 | 61 |
| 11 | 27-Jun | 449.50 | 456.20 | 446.15 | 448.85 | 451.05 | 0.16 | 14,069.51 | 1,874,524 | 2.34 | 602,849 | 2.48 | 27.19 | 85 |
| 12 | 26-Jun | 448.10 | 452.85 | 442.15 | 448.15 | 447.18 | 0.80 | 14,047.57 | 2,020,341 | 2.52 | 544,444 | 2.24 | 24.35 | 77 |
| 13 | 25-Jun | 446.40 | 452.70 | 441.00 | 444.60 | 445.51 | -0.25 | 13,936.29 | 2,117,526 | 2.65 | 601,165 | 2.48 | 26.78 | 85 |
| 14 | 24-Jun | 434.00 | 462.00 | 434.00 | 445.70 | 453.82 | 4.51 | 13,970.77 | 17,539,772 | 21.92 | 1,940,423 | 8.00 | 88.06 | 275 |
| 15 | 23-Jun | 416.85 | 431.40 | 414.50 | 426.45 | 425.40 | 1.83 | 13,367.37 | 1,660,551 | 2.08 | 483,391 | 1.99 | 20.56 | 68 |
| 16 | 20-Jun | 416.95 | 425.00 | 412.00 | 418.80 | 418.60 | 0.65 | 13,127.57 | 1,155,856 | 1.44 | 274,220 | 1.13 | 11.48 | 39 |
| 17 | 19-Jun | 425.90 | 436.90 | 412.00 | 416.10 | 423.39 | -1.64 | 13,042.94 | 2,054,324 | 2.57 | 535,486 | 2.21 | 22.67 | 76 |
| 18 | 18-Jun | 423.85 | 428.90 | 418.60 | 423.05 | 423.77 | -0.02 | 13,260.79 | 990,528 | 1.24 | 289,226 | 1.19 | 12.26 | 41 |
| 19 | 17-Jun | 433.90 | 435.90 | 421.00 | 423.15 | 428.08 | -2.25 | 13,263.93 | 870,228 | 1.09 | 320,230 | 1.32 | 13.71 | 45 |
| 20 | 16-Jun | 430.90 | 436.05 | 419.30 | 432.90 | 428.42 | 0.64 | 13,569.55 | 1,611,914 | 2.01 | 480,706 | 1.98 | 20.59 | 68 |
| 21 | 13-Jun | 434.95 | 441.75 | 429.05 | 430.15 | 433.86 | -3.08 | 13,483.35 | 1,833,314 | 2.29 | 663,716 | 2.74 | 28.80 | 94 |
| 22 | 12-Jun | 463.50 | 464.00 | 440.65 | 443.80 | 451.29 | -4.11 | 13,911.22 | 1,656,438 | 2.07 | 673,236 | 2.78 | 30.38 | 95 |
| 23 | 11-Jun | 469.30 | 478.00 | 455.70 | 462.80 | 467.78 | -1.21 | 14,506.78 | 3,060,889 | 3.83 | 1,113,003 | 4.59 | 52.06 | 158 |
| 24 | 10-Jun | 468.00 | 474.40 | 464.00 | 468.45 | 468.67 | 0.41 | 14,683.89 | 2,625,822 | 3.28 | 847,195 | 3.49 | 39.71 | 120 |
| 25 | 09-Jun | 456.20 | 471.45 | 452.90 | 466.55 | 463.85 | 2.83 | 14,624.33 | 3,559,843 | 4.45 | 1,226,931 | 5.06 | 56.91 | 174 |
| 26 | 06-Jun | 461.90 | 461.90 | 445.95 | 453.70 | 452.88 | -1.00 | 14,221.54 | 2,450,218 | 3.06 | 825,534 | 3.40 | 37.39 | 117 |
| 27 | 05-Jun | 454.00 | 468.80 | 451.80 | 458.30 | 459.91 | 2.03 | 14,365.73 | 6,183,666 | 7.73 | 1,950,053 | 8.04 | 89.68 | 276 |
| 28 | 04-Jun | 416.35 | 463.90 | 410.00 | 449.20 | 448.03 | 8.96 | 14,080.48 | 14,201,303 | 17.75 | 2,948,402 | 12.15 | 132.10 | 417 |
| 29 | 03-Jun | 419.05 | 428.45 | 411.00 | 412.25 | 416.99 | -0.79 | 12,922.26 | 1,667,408 | 2.08 | 725,928 | 2.99 | 30.27 | 103 |
| 30 | 02-Jun | 410.00 | 422.00 | 410.00 | 415.55 | 415.80 | -4.22 | 13,025.70 | 2,716,026 | 3.39 | 1,143,383 | 4.71 | 47.54 | 162 |
| 31 | 30-May | 433.95 | 446.40 | 430.00 | 433.85 | 437.95 | -0.45 | 13,599.33 | 1,570,292 | 1.96 | 669,666 | 2.76 | 29.33 | 95 |
| 32 | 29-May | 443.00 | 444.00 | 434.00 | 435.80 | 437.51 | -1.25 | 13,660.45 | 1,005,464 | 1.26 | 447,842 | 1.85 | 19.59 | 63 |
| 33 | 28-May | 443.50 | 451.40 | 439.10 | 441.30 | 445.58 | -0.19 | 13,832.85 | 1,714,406 | 2.14 | 596,030 | 2.46 | 26.56 | 84 |
| 34 | 27-May | 440.25 | 449.15 | 434.00 | 442.15 | 441.87 | 0.55 | 13,859.50 | 1,464,565 | 1.83 | 546,421 | 2.25 | 24.14 | 77 |
| 35 | 26-May | 434.70 | 443.30 | 432.20 | 439.75 | 438.13 | 1.83 | 13,784.27 | 1,476,600 | 1.85 | 562,591 | 2.32 | 24.65 | 80 |
| 36 | 23-May | 426.05 | 435.00 | 424.60 | 431.85 | 430.51 | 1.73 | 13,536.64 | 953,920 | 1.19 | 332,667 | 1.37 | 14.32 | 47 |
| 37 | 22-May | 431.00 | 437.00 | 422.00 | 424.50 | 428.74 | -1.62 | 13,306.24 | 1,125,344 | 1.41 | 510,890 | 2.11 | 21.90 | 72 |
| 38 | 21-May | 429.95 | 436.95 | 425.00 | 431.50 | 430.09 | 0.34 | 13,525.66 | 1,268,922 | 1.59 | 370,048 | 1.53 | 15.92 | 52 |
| 39 | 20-May | 451.05 | 453.35 | 428.15 | 430.05 | 438.18 | -4.57 | 13,480.21 | 1,464,351 | 1.83 | 637,530 | 2.63 | 27.94 | 90 |
| 40 | 19-May | 458.50 | 465.80 | 448.30 | 450.65 | 456.00 | -1.08 | 14,125.93 | 2,398,009 | 3.00 | 1,003,300 | 4.14 | 45.00 | 142 |
| 41 | 16-May | 440.90 | 461.35 | 436.55 | 455.55 | 452.37 | 3.90 | 14,279.53 | 4,049,334 | 5.06 | 1,428,394 | 5.89 | 64.62 | 202 |
| 42 | 15-May | 436.00 | 449.30 | 433.00 | 438.45 | 440.05 | 1.06 | 13,743.52 | 2,221,761 | 2.78 | 855,559 | 3.53 | 37.65 | 121 |
| 43 | 14-May | 439.00 | 442.60 | 431.00 | 433.85 | 435.46 | -0.73 | 13,599.33 | 1,139,071 | 1.42 | 410,612 | 1.69 | 17.88 | 58 |
| 44 | 13-May | 420.00 | 439.00 | 418.45 | 437.05 | 432.29 | 3.96 | 13,699.63 | 2,114,271 | 2.64 | 831,206 | 3.43 | 35.93 | 118 |
| 45 | 12-May | 408.00 | 426.90 | 408.00 | 420.40 | 420.70 | 7.49 | 13,177.73 | 2,140,396 | 2.67 | 793,763 | 3.27 | 33.39 | 112 |
| 46 | 09-May | 389.00 | 398.35 | 388.75 | 391.10 | 392.19 | -1.62 | 12,259.30 | 1,110,359 | 1.39 | 387,978 | 1.60 | 15.22 | 55 |
| 47 | 08-May | 406.00 | 416.85 | 394.20 | 397.55 | 408.25 | -1.43 | 12,461.48 | 1,230,403 | 1.54 | 370,411 | 1.53 | 15.12 | 52 |
| 48 | 07-May | 391.00 | 407.80 | 391.00 | 403.30 | 401.00 | 1.59 | 12,641.72 | 1,652,235 | 2.06 | 345,082 | 1.42 | 13.00 | 49 |
| 49 | 06-May | 419.00 | 421.15 | 394.10 | 397.00 | 406.60 | -5.30 | 12,444.00 | 1,531,230 | 1.91 | 563,065 | 2.32 | 22.89 | 80 |
| 50 | 05-May | 412.25 | 423.80 | 410.30 | 419.20 | 418.24 | 2.04 | 13,140.11 | 1,196,204 | 1.49 | 364,703 | 1.50 | 15.25 | 52 |
| 51 | 02-May | 403.00 | 425.00 | 399.15 | 410.80 | 412.43 | 2.24 | 12,876.81 | 2,697,233 | 3.37 | 653,189 | 2.69 | 26.94 | 92 |
| 52 | 30-Apr | 416.70 | 416.70 | 400.00 | 401.80 | 406.87 | -2.95 | 12,594.70 | 1,111,262 | 1.39 | 438,373 | 1.81 | 17.84 | 62 |
| 53 | 29-Apr | 420.00 | 428.80 | 411.60 | 414.00 | 417.71 | -1.46 | 12,977.00 | 1,258,950 | 1.57 | 431,823 | 1.78 | 18.04 | 61 |
| 54 | 28-Apr | 407.00 | 423.85 | 403.65 | 420.15 | 415.99 | 1.22 | 13,169.89 | 1,369,394 | 1.71 | 353,043 | 1.46 | 14.69 | 50 |
| 55 | 25-Apr | 434.50 | 436.00 | 405.40 | 415.10 | 415.92 | -4.59 | 13,011.60 | 2,412,150 | 3.01 | 651,312 | 2.68 | 27.09 | 92 |
| 56 | 24-Apr | 436.00 | 444.50 | 433.90 | 435.05 | 437.88 | -0.07 | 13,636.94 | 1,179,672 | 1.47 | 355,655 | 1.47 | 15.57 | 50 |
| 57 | 23-Apr | 446.70 | 447.30 | 431.30 | 435.35 | 438.16 | -1.78 | 13,646.35 | 1,545,087 | 1.93 | 522,806 | 2.16 | 22.91 | 74 |
| 58 | 22-Apr | 448.55 | 454.25 | 441.25 | 443.25 | 447.22 | -1.32 | 13,893.98 | 1,756,084 | 2.19 | 579,544 | 2.39 | 25.92 | 82 |
| 59 | 21-Apr | 430.80 | 453.00 | 426.05 | 449.20 | 442.30 | 4.64 | 14,080.48 | 3,445,942 | 4.31 | 914,504 | 3.77 | 40.45 | 129 |
| 60 | 17-Apr | 430.85 | 441.75 | 425.25 | 429.30 | 433.58 | -0.65 | 13,456.70 | 2,076,035 | 2.59 | 526,965 | 2.17 | 22.85 | 75 |
| 61 | 16-Apr | 416.50 | 441.40 | 415.30 | 432.10 | 432.72 | 4.38 | 13,544.47 | 4,788,056 | 5.98 | 885,992 | 3.65 | 38.34 | 125 |
| 62 | 15-Apr | 405.00 | 418.40 | 400.50 | 413.95 | 411.14 | 4.28 | 12,975.55 | 2,406,129 | 3.01 | 925,527 | 3.82 | 38.05 | 134 |
| 63 | 11-Apr | 406.00 | 408.95 | 395.85 | 396.95 | 399.56 | 0.49 | 12,442.67 | 1,655,827 | 2.07 | 743,368 | 3.06 | 29.70 | 108 |
| 64 | 09-Apr | 395.00 | 398.30 | 384.00 | 395.00 | 391.25 | -0.47 | 12,381.00 | 1,704,430 | 2.13 | 665,422 | 2.74 | 26.03 | 96 |
| 65 | 08-Apr | 394.50 | 402.55 | 389.30 | 396.85 | 396.67 | 3.58 | 12,439.54 | 1,982,645 | 2.48 | 562,689 | 2.32 | 22.32 | 82 |
| 66 | 07-Apr | 362.20 | 392.80 | 362.20 | 383.15 | 381.69 | -8.47 | 12,010.10 | 3,489,044 | 4.36 | 1,102,512 | 4.54 | 42.08 | 160 |
| 67 | 04-Apr | 440.95 | 442.25 | 413.45 | 418.60 | 424.19 | -5.39 | 13,121.31 | 2,091,947 | 2.61 | 675,423 | 2.78 | 28.65 | 98 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY