| 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: -; Drift%: - |
| Industry: Diversified | Face Value: 1; VWAP21: 445.10 | Low52 Price: 362.2 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 313,456,886 | Low52 Date: 07-Apr-2025 | SHP: 53.96 / 9.36 / 13.22 / 23.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 78 | ||||
| High/Low Price | Quarter: 771.4 / 385.8 | Month: 467.9 / 440.65 | Week: - / - | Day: 467.9 / 458.2 | Sis67: 115 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Sep | 458.40 | 467.90 | 458.20 | 460.90 | 462.29 | 0.75 | 14,447.23 | 769,547 | 1.00 | 254,606 | 1.00 | 11.77 | 35 |
| 2 | 02-Sep | 453.90 | 463.80 | 450.10 | 457.45 | 457.85 | 0.99 | 14,339.09 | 976,210 | 1.27 | 293,012 | 1.15 | 13.42 | 40 |
| 3 | 01-Sep | 443.95 | 455.70 | 440.65 | 452.95 | 449.69 | 1.86 | 14,198.03 | 1,111,864 | 1.44 | 303,409 | 1.19 | 13.64 | 41 |
| 4 | 29-Aug | 463.00 | 463.30 | 441.80 | 444.70 | 453.48 | -3.86 | 13,939.43 | 1,320,302 | 1.72 | 482,863 | 1.90 | 21.90 | 66 |
| 5 | 28-Aug | 449.95 | 466.35 | 448.35 | 462.55 | 460.01 | 1.94 | 14,498.95 | 1,934,082 | 2.51 | 439,880 | 1.73 | 20.23 | 60 |
| 6 | 26-Aug | 477.00 | 478.40 | 451.00 | 453.75 | 463.14 | -5.69 | 14,223.11 | 1,914,733 | 2.49 | 819,778 | 3.22 | 37.97 | 112 |
| 7 | 25-Aug | 480.00 | 487.15 | 472.35 | 481.15 | 480.74 | 1.23 | 15,081.98 | 1,786,387 | 2.32 | 511,974 | 2.01 | 24.61 | 70 |
| 8 | 22-Aug | 461.05 | 496.70 | 456.10 | 475.30 | 483.08 | 3.09 | 14,898.61 | 10,419,222 | 13.54 | 1,358,665 | 5.34 | 65.63 | 185 |
| 9 | 21-Aug | 458.00 | 467.55 | 454.50 | 461.05 | 461.92 | 1.23 | 14,451.93 | 1,684,707 | 2.19 | 504,032 | 1.98 | 23.28 | 69 |
| 10 | 20-Aug | 436.05 | 467.95 | 431.30 | 455.45 | 456.24 | 4.45 | 14,276.39 | 5,194,524 | 6.75 | 1,142,393 | 4.49 | 52.12 | 155 |
| 11 | 19-Aug | 426.00 | 439.45 | 425.10 | 436.05 | 433.96 | 2.68 | 13,668.29 | 1,113,313 | 1.45 | 312,410 | 1.23 | 13.56 | 43 |
| 12 | 18-Aug | 428.00 | 435.00 | 416.70 | 424.65 | 426.84 | -2.01 | 13,310.95 | 1,468,921 | 1.91 | 419,079 | 1.65 | 17.89 | 57 |
| 13 | 14-Aug | 442.00 | 449.00 | 427.00 | 433.35 | 438.75 | -1.35 | 13,583.65 | 1,694,862 | 2.20 | 649,520 | 2.55 | 28.50 | 88 |
| 14 | 13-Aug | 428.00 | 442.00 | 423.15 | 439.30 | 433.22 | 3.24 | 13,770.16 | 1,517,858 | 1.97 | 523,488 | 2.06 | 22.68 | 71 |
| 15 | 12-Aug | 429.70 | 437.00 | 423.00 | 425.50 | 430.70 | -0.99 | 13,337.59 | 922,053 | 1.20 | 274,324 | 1.08 | 11.82 | 37 |
| 16 | 11-Aug | 416.50 | 433.30 | 412.20 | 429.75 | 425.65 | 3.52 | 13,470.81 | 1,860,969 | 2.42 | 596,385 | 2.34 | 25.39 | 84 |
| 17 | 08-Aug | 426.20 | 428.20 | 411.25 | 415.15 | 420.79 | -2.26 | 13,013.16 | 961,705 | 1.25 | 326,731 | 1.28 | 13.75 | 46 |
| 18 | 07-Aug | 419.70 | 426.90 | 409.00 | 424.75 | 418.81 | 0.94 | 13,314.08 | 1,169,366 | 1.52 | 339,627 | 1.33 | 14.22 | 48 |
| 19 | 06-Aug | 431.40 | 434.10 | 416.85 | 420.80 | 422.89 | -2.26 | 13,190.27 | 1,253,430 | 1.63 | 401,262 | 1.58 | 16.97 | 57 |
| 20 | 05-Aug | 432.90 | 439.70 | 428.00 | 430.55 | 433.59 | -0.20 | 13,495.89 | 1,114,762 | 1.45 | 296,229 | 1.16 | 12.84 | 42 |
| 21 | 04-Aug | 444.70 | 446.70 | 424.35 | 431.40 | 433.49 | -2.57 | 13,522.53 | 2,185,192 | 2.84 | 883,762 | 3.47 | 38.31 | 125 |
| 22 | 01-Aug | 467.00 | 468.20 | 440.00 | 442.80 | 452.57 | -5.24 | 13,879.87 | 1,629,982 | 2.12 | 680,891 | 2.67 | 30.82 | 96 |
| 23 | 31-Jul | 466.00 | 474.30 | 461.10 | 467.30 | 470.11 | -2.43 | 14,647.84 | 989,694 | 1.29 | 339,068 | 1.33 | 15.94 | 48 |
| 24 | 30-Jul | 483.95 | 487.00 | 476.00 | 478.95 | 480.43 | -0.72 | 15,013.02 | 1,062,417 | 1.38 | 360,999 | 1.42 | 17.34 | 51 |
| 25 | 29-Jul | 465.70 | 485.00 | 462.85 | 482.40 | 475.70 | 3.42 | 15,121.16 | 1,922,301 | 2.50 | 618,834 | 2.43 | 29.44 | 88 |
| 26 | 28-Jul | 473.35 | 484.00 | 463.75 | 466.45 | 474.89 | -1.47 | 14,621.20 | 2,242,122 | 2.91 | 574,374 | 2.26 | 27.28 | 81 |
| 27 | 25-Jul | 508.00 | 508.00 | 471.15 | 473.40 | 485.76 | -7.13 | 14,839.05 | 5,288,371 | 6.87 | 1,846,921 | 7.25 | 89.72 | 262 |
| 28 | 24-Jul | 513.00 | 524.20 | 506.85 | 509.75 | 515.95 | -0.44 | 15,978.46 | 4,230,739 | 5.50 | 1,205,442 | 4.73 | 62.19 | 171 |
| 29 | 23-Jul | 516.85 | 517.25 | 506.55 | 512.00 | 512.35 | -0.54 | 16,048.00 | 2,292,576 | 2.98 | 660,946 | 2.60 | 33.86 | 94 |
| 30 | 22-Jul | 511.00 | 519.50 | 505.00 | 514.80 | 512.86 | 1.74 | 16,136.76 | 3,357,714 | 4.36 | 769,255 | 3.02 | 39.45 | 109 |
| 31 | 21-Jul | 506.70 | 521.50 | 500.80 | 506.00 | 509.58 | 0.02 | 15,860.00 | 3,126,798 | 4.06 | 679,117 | 2.67 | 34.61 | 96 |
| 32 | 18-Jul | 507.80 | 517.20 | 503.40 | 505.90 | 510.24 | -0.23 | 15,857.78 | 3,993,285 | 5.19 | 787,183 | 3.09 | 40.17 | 111 |
| 33 | 17-Jul | 523.60 | 524.05 | 505.10 | 507.05 | 514.72 | -2.85 | 15,893.83 | 6,889,665 | 8.95 | 2,002,695 | 7.87 | 103.08 | 284 |
| 34 | 16-Jul | 500.00 | 526.70 | 496.30 | 521.95 | 518.94 | 3.92 | 16,360.88 | 31,219,369 | 40.57 | 4,212,741 | 16.55 | 218.62 | 597 |
| 35 | 15-Jul | 451.90 | 513.90 | 451.75 | 502.25 | 496.84 | 11.38 | 15,743.37 | 30,393,530 | 39.50 | 3,868,312 | 15.19 | 192.19 | 548 |
| 36 | 14-Jul | 451.45 | 459.50 | 448.00 | 450.95 | 453.23 | -0.64 | 14,135.34 | 1,094,100 | 1.42 | 380,974 | 1.50 | 17.27 | 54 |
| 37 | 11-Jul | 466.30 | 469.00 | 450.00 | 453.85 | 458.49 | -2.80 | 14,226.24 | 1,496,480 | 1.94 | 610,921 | 2.40 | 28.01 | 87 |
| 38 | 10-Jul | 464.05 | 473.00 | 460.45 | 466.90 | 467.16 | 0.91 | 14,635.30 | 3,477,457 | 4.52 | 1,024,165 | 4.02 | 47.84 | 145 |
| 39 | 09-Jul | 441.50 | 465.00 | 438.55 | 462.70 | 457.91 | 5.12 | 14,503.65 | 5,391,433 | 7.01 | 1,636,016 | 6.43 | 74.91 | 232 |
| 40 | 08-Jul | 447.70 | 451.30 | 438.60 | 440.15 | 444.13 | -1.51 | 13,796.80 | 818,021 | 1.06 | 298,495 | 1.17 | 13.26 | 42 |
| 41 | 07-Jul | 445.90 | 448.45 | 442.45 | 446.90 | 445.44 | 0.13 | 14,008.39 | 841,413 | 1.09 | 350,487 | 1.38 | 15.61 | 50 |
| 42 | 04-Jul | 441.00 | 452.10 | 440.80 | 446.30 | 446.47 | 1.11 | 13,989.58 | 1,405,058 | 1.83 | 552,261 | 2.17 | 24.66 | 78 |
| 43 | 03-Jul | 441.70 | 445.40 | 436.50 | 441.40 | 441.64 | 0.24 | 13,835.99 | 800,227 | 1.04 | 242,597 | 0.95 | 10.71 | 34 |
| 44 | 02-Jul | 442.05 | 446.40 | 434.50 | 440.35 | 440.36 | -0.36 | 13,803.07 | 1,038,814 | 1.35 | 307,552 | 1.21 | 13.54 | 44 |
| 45 | 01-Jul | 447.80 | 450.00 | 439.35 | 441.95 | 443.01 | -1.03 | 13,853.23 | 1,118,279 | 1.45 | 372,326 | 1.46 | 16.49 | 53 |
| 46 | 30-Jun | 450.75 | 457.30 | 444.20 | 446.55 | 451.06 | -0.51 | 13,997.42 | 1,305,246 | 1.70 | 430,188 | 1.69 | 19.40 | 61 |
| 47 | 27-Jun | 449.50 | 456.20 | 446.15 | 448.85 | 451.05 | 0.16 | 14,069.51 | 1,874,524 | 2.44 | 602,849 | 2.37 | 27.19 | 85 |
| 48 | 26-Jun | 448.10 | 452.85 | 442.15 | 448.15 | 447.18 | 0.80 | 14,047.57 | 2,020,341 | 2.63 | 544,444 | 2.14 | 24.35 | 77 |
| 49 | 25-Jun | 446.40 | 452.70 | 441.00 | 444.60 | 445.51 | -0.25 | 13,936.29 | 2,117,526 | 2.75 | 601,165 | 2.36 | 26.78 | 85 |
| 50 | 24-Jun | 434.00 | 462.00 | 434.00 | 445.70 | 453.82 | 4.51 | 13,970.77 | 17,539,772 | 22.79 | 1,940,423 | 7.62 | 88.06 | 275 |
| 51 | 23-Jun | 416.85 | 431.40 | 414.50 | 426.45 | 425.40 | 1.83 | 13,367.37 | 1,660,551 | 2.16 | 483,391 | 1.90 | 20.56 | 68 |
| 52 | 20-Jun | 416.95 | 425.00 | 412.00 | 418.80 | 418.60 | 0.65 | 13,127.57 | 1,155,856 | 1.50 | 274,220 | 1.08 | 11.48 | 39 |
| 53 | 19-Jun | 425.90 | 436.90 | 412.00 | 416.10 | 423.39 | -1.64 | 13,042.94 | 2,054,324 | 2.67 | 535,486 | 2.10 | 22.67 | 76 |
| 54 | 18-Jun | 423.85 | 428.90 | 418.60 | 423.05 | 423.77 | -0.02 | 13,260.79 | 990,528 | 1.29 | 289,226 | 1.14 | 12.26 | 41 |
| 55 | 17-Jun | 433.90 | 435.90 | 421.00 | 423.15 | 428.08 | -2.25 | 13,263.93 | 870,228 | 1.13 | 320,230 | 1.26 | 13.71 | 45 |
| 56 | 16-Jun | 430.90 | 436.05 | 419.30 | 432.90 | 428.42 | 0.64 | 13,569.55 | 1,611,914 | 2.09 | 480,706 | 1.89 | 20.59 | 68 |
| 57 | 13-Jun | 434.95 | 441.75 | 429.05 | 430.15 | 433.86 | -3.08 | 13,483.35 | 1,833,314 | 2.38 | 663,716 | 2.61 | 28.80 | 94 |
| 58 | 12-Jun | 463.50 | 464.00 | 440.65 | 443.80 | 451.29 | -4.11 | 13,911.22 | 1,656,438 | 2.15 | 673,236 | 2.64 | 30.38 | 95 |
| 59 | 11-Jun | 469.30 | 478.00 | 455.70 | 462.80 | 467.78 | -1.21 | 14,506.78 | 3,060,889 | 3.98 | 1,113,003 | 4.37 | 52.06 | 158 |
| 60 | 10-Jun | 468.00 | 474.40 | 464.00 | 468.45 | 468.67 | 0.41 | 14,683.89 | 2,625,822 | 3.41 | 847,195 | 3.33 | 39.71 | 120 |
| 61 | 09-Jun | 456.20 | 471.45 | 452.90 | 466.55 | 463.85 | 2.83 | 14,624.33 | 3,559,843 | 4.63 | 1,226,931 | 4.82 | 56.91 | 174 |
| 62 | 06-Jun | 461.90 | 461.90 | 445.95 | 453.70 | 452.88 | -1.00 | 14,221.54 | 2,450,218 | 3.18 | 825,534 | 3.24 | 37.39 | 117 |
| 63 | 05-Jun | 454.00 | 468.80 | 451.80 | 458.30 | 459.91 | 2.03 | 14,365.73 | 6,183,666 | 8.04 | 1,950,053 | 7.66 | 89.68 | 276 |
| 64 | 04-Jun | 416.35 | 463.90 | 410.00 | 449.20 | 448.03 | 8.96 | 14,080.48 | 14,201,303 | 18.45 | 2,948,402 | 11.58 | 132.10 | 417 |
| 65 | 03-Jun | 419.05 | 428.45 | 411.00 | 412.25 | 416.99 | -0.79 | 12,922.26 | 1,667,408 | 2.17 | 725,928 | 2.85 | 30.27 | 103 |
| 66 | 02-Jun | 410.00 | 422.00 | 410.00 | 415.55 | 415.80 | -4.22 | 13,025.70 | 2,716,026 | 3.53 | 1,143,383 | 4.49 | 47.54 | 162 |
| 67 | 30-May | 433.95 | 446.40 | 430.00 | 433.85 | 437.95 | -0.45 | 13,599.33 | 1,570,292 | 2.04 | 669,666 | 2.63 | 29.33 | 95 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY