| 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 | 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 | Float14: 0.90 | ||||
| High/Low Price | Quarter: 771.4 / 385.8 | Month: 487.9 / 385.8 | Week: 461.35 / 408.0 | Day: 437.0 / 422.0 | Float67: 1.24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 431.00 | 437.00 | 422.00 | 424.50 | 428.74 | -1.62 | 13,306.24 | 1,125,344 | 1.01 | 510,890 | 1.58 | 21.90 | 0.72 |
| 2 | 21-May | 429.95 | 436.95 | 425.00 | 431.50 | 430.09 | 0.34 | 13,525.66 | 1,268,922 | 1.14 | 370,048 | 1.14 | 15.92 | 0.52 |
| 3 | 20-May | 451.05 | 453.35 | 428.15 | 430.05 | 438.18 | -4.57 | 13,480.21 | 1,464,351 | 1.32 | 637,530 | 1.97 | 27.94 | 0.90 |
| 4 | 19-May | 458.50 | 465.80 | 448.30 | 450.65 | 456.00 | -1.08 | 14,125.93 | 2,398,009 | 2.16 | 1,003,300 | 3.10 | 45.00 | 1.42 |
| 5 | 16-May | 440.90 | 461.35 | 436.55 | 455.55 | 452.37 | 3.90 | 14,279.53 | 4,049,334 | 3.65 | 1,428,394 | 4.41 | 64.62 | 2.02 |
| 6 | 15-May | 436.00 | 449.30 | 433.00 | 438.45 | 440.05 | 1.06 | 13,743.52 | 2,221,761 | 2.00 | 855,559 | 2.64 | 37.65 | 1.21 |
| 7 | 14-May | 439.00 | 442.60 | 431.00 | 433.85 | 435.46 | -0.73 | 13,599.33 | 1,139,071 | 1.03 | 410,612 | 1.27 | 17.88 | 0.58 |
| 8 | 13-May | 420.00 | 439.00 | 418.45 | 437.05 | 432.29 | 3.96 | 13,699.63 | 2,114,271 | 1.90 | 831,206 | 2.57 | 35.93 | 1.18 |
| 9 | 12-May | 408.00 | 426.90 | 408.00 | 420.40 | 420.70 | 7.49 | 13,177.73 | 2,140,396 | 1.93 | 793,763 | 2.45 | 33.39 | 1.12 |
| 10 | 09-May | 389.00 | 398.35 | 388.75 | 391.10 | 392.19 | -1.62 | 12,259.30 | 1,110,359 | 1.00 | 387,978 | 1.20 | 15.22 | 0.55 |
| 11 | 08-May | 406.00 | 416.85 | 394.20 | 397.55 | 408.25 | -1.43 | 12,461.48 | 1,230,403 | 1.11 | 370,411 | 1.14 | 15.12 | 0.52 |
| 12 | 07-May | 391.00 | 407.80 | 391.00 | 403.30 | 401.00 | 1.59 | 12,641.72 | 1,652,235 | 1.49 | 345,082 | 1.07 | 13.00 | 0.49 |
| 13 | 06-May | 419.00 | 421.15 | 394.10 | 397.00 | 406.60 | -5.30 | 12,444.00 | 1,531,230 | 1.38 | 563,065 | 1.74 | 22.89 | 0.80 |
| 14 | 05-May | 412.25 | 423.80 | 410.30 | 419.20 | 418.24 | 2.04 | 13,140.11 | 1,196,204 | 1.08 | 364,703 | 1.13 | 15.25 | 0.52 |
| 15 | 02-May | 403.00 | 425.00 | 399.15 | 410.80 | 412.43 | 2.24 | 12,876.81 | 2,697,233 | 2.43 | 653,189 | 2.02 | 26.94 | 0.92 |
| 16 | 30-Apr | 416.70 | 416.70 | 400.00 | 401.80 | 406.87 | -2.95 | 12,594.70 | 1,111,262 | 1.00 | 438,373 | 1.35 | 17.84 | 0.62 |
| 17 | 29-Apr | 420.00 | 428.80 | 411.60 | 414.00 | 417.71 | -1.46 | 12,977.00 | 1,258,950 | 1.13 | 431,823 | 1.33 | 18.04 | 0.61 |
| 18 | 28-Apr | 407.00 | 423.85 | 403.65 | 420.15 | 415.99 | 1.22 | 13,169.89 | 1,369,394 | 1.23 | 353,043 | 1.09 | 14.69 | 0.50 |
| 19 | 25-Apr | 434.50 | 436.00 | 405.40 | 415.10 | 415.92 | -4.59 | 13,011.60 | 2,412,150 | 2.17 | 651,312 | 2.01 | 27.09 | 0.92 |
| 20 | 24-Apr | 436.00 | 444.50 | 433.90 | 435.05 | 437.88 | -0.07 | 13,636.94 | 1,179,672 | 1.06 | 355,655 | 1.10 | 15.57 | 0.50 |
| 21 | 23-Apr | 446.70 | 447.30 | 431.30 | 435.35 | 438.16 | -1.78 | 13,646.35 | 1,545,087 | 1.39 | 522,806 | 1.61 | 22.91 | 0.74 |
| 22 | 22-Apr | 448.55 | 454.25 | 441.25 | 443.25 | 447.22 | -1.32 | 13,893.98 | 1,756,084 | 1.58 | 579,544 | 1.79 | 25.92 | 0.82 |
| 23 | 21-Apr | 430.80 | 453.00 | 426.05 | 449.20 | 442.30 | 4.64 | 14,080.48 | 3,445,942 | 3.10 | 914,504 | 2.82 | 40.45 | 1.29 |
| 24 | 17-Apr | 430.85 | 441.75 | 425.25 | 429.30 | 433.58 | -0.65 | 13,456.70 | 2,076,035 | 1.87 | 526,965 | 1.63 | 22.85 | 0.75 |
| 25 | 16-Apr | 416.50 | 441.40 | 415.30 | 432.10 | 432.72 | 4.38 | 13,544.47 | 4,788,056 | 4.31 | 885,992 | 2.74 | 38.34 | 1.25 |
| 26 | 15-Apr | 405.00 | 418.40 | 400.50 | 413.95 | 411.14 | 4.28 | 12,975.55 | 2,406,129 | 2.17 | 925,527 | 2.86 | 38.05 | 1.34 |
| 27 | 11-Apr | 406.00 | 408.95 | 395.85 | 396.95 | 399.56 | 0.49 | 12,442.67 | 1,655,827 | 1.49 | 743,368 | 2.29 | 29.70 | 1.08 |
| 28 | 09-Apr | 395.00 | 398.30 | 384.00 | 395.00 | 391.25 | -0.47 | 12,381.00 | 1,704,430 | 1.54 | 665,422 | 2.05 | 26.03 | 0.96 |
| 29 | 08-Apr | 394.50 | 402.55 | 389.30 | 396.85 | 396.67 | 3.58 | 12,439.54 | 1,982,645 | 1.79 | 562,689 | 1.74 | 22.32 | 0.82 |
| 30 | 07-Apr | 362.20 | 392.80 | 362.20 | 383.15 | 381.69 | -8.47 | 12,010.10 | 3,489,044 | 3.14 | 1,102,512 | 3.40 | 42.08 | 1.60 |
| 31 | 04-Apr | 440.95 | 442.25 | 413.45 | 418.60 | 424.19 | -5.39 | 13,121.31 | 2,091,947 | 1.88 | 675,423 | 2.09 | 28.65 | 0.98 |
| 32 | 03-Apr | 430.10 | 449.60 | 430.10 | 442.45 | 442.90 | 1.18 | 13,868.90 | 1,885,065 | 1.70 | 544,182 | 1.68 | 24.10 | 0.79 |
| 33 | 02-Apr | 434.00 | 444.00 | 423.25 | 437.30 | 435.56 | 1.16 | 13,707.47 | 1,742,993 | 1.57 | 459,869 | 1.42 | 20.03 | 0.67 |
| 34 | 01-Apr | 426.10 | 437.40 | 425.00 | 432.30 | 432.06 | 0.49 | 13,550.74 | 1,285,889 | 1.16 | 323,907 | 1.00 | 13.99 | 0.47 |
| 35 | 28-Mar | 447.05 | 452.90 | 426.35 | 430.20 | 440.79 | -2.77 | 13,484.92 | 2,120,457 | 1.91 | 832,176 | 2.57 | 36.68 | 1.21 |
| 36 | 27-Mar | 429.00 | 445.00 | 421.00 | 442.45 | 435.11 | 3.03 | 13,868.90 | 4,683,521 | 4.22 | 1,856,472 | 5.73 | 80.78 | 2.69 |
| 37 | 26-Mar | 445.50 | 453.90 | 426.40 | 429.45 | 441.85 | -3.33 | 13,461.41 | 3,238,193 | 2.92 | 1,206,948 | 3.73 | 53.33 | 1.75 |
| 38 | 25-Mar | 477.00 | 478.95 | 440.10 | 444.25 | 454.75 | -6.05 | 13,925.32 | 4,934,650 | 4.44 | 1,779,790 | 5.49 | 80.94 | 2.58 |
| 39 | 24-Mar | 447.10 | 487.90 | 440.95 | 472.85 | 472.20 | 6.58 | 14,821.81 | 10,319,512 | 9.29 | 1,756,437 | 5.42 | 82.94 | 2.54 |
| 40 | 21-Mar | 422.90 | 447.20 | 420.40 | 443.65 | 438.05 | 5.53 | 13,906.51 | 3,721,593 | 3.35 | 1,650,001 | 5.09 | 72.28 | 2.39 |
| 41 | 20-Mar | 425.25 | 435.80 | 414.80 | 420.40 | 424.34 | -0.49 | 13,177.73 | 2,496,401 | 2.25 | 1,008,630 | 3.11 | 42.80 | 1.46 |
| 42 | 19-Mar | 412.75 | 432.35 | 412.75 | 422.45 | 425.13 | 2.75 | 13,241.99 | 2,767,654 | 2.49 | 1,009,793 | 3.12 | 42.93 | 1.46 |
| 43 | 18-Mar | 399.10 | 412.80 | 399.00 | 411.15 | 407.96 | 4.27 | 12,887.78 | 2,373,302 | 2.14 | 1,141,695 | 3.52 | 46.58 | 1.65 |
| 44 | 17-Mar | 401.35 | 408.95 | 392.05 | 394.30 | 401.78 | -0.95 | 12,359.61 | 1,873,938 | 1.69 | 768,766 | 2.37 | 30.89 | 1.11 |
| 45 | 13-Mar | 406.20 | 414.00 | 396.10 | 398.10 | 403.15 | -1.76 | 12,478.72 | 1,633,442 | 1.47 | 690,525 | 2.13 | 27.84 | 1.00 |
| 46 | 12-Mar | 417.10 | 422.00 | 403.25 | 405.25 | 409.36 | -1.97 | 12,702.84 | 1,452,465 | 1.31 | 655,332 | 2.02 | 26.83 | 0.95 |
| 47 | 11-Mar | 422.65 | 424.60 | 408.45 | 413.40 | 415.24 | -3.22 | 12,958.31 | 2,139,604 | 1.93 | 794,982 | 2.45 | 33.01 | 1.15 |
| 48 | 10-Mar | 445.25 | 449.85 | 424.00 | 427.15 | 437.88 | -4.09 | 13,389.31 | 1,552,579 | 1.40 | 636,936 | 1.97 | 27.89 | 0.92 |
| 49 | 07-Mar | 446.00 | 462.45 | 442.80 | 445.35 | 452.35 | -0.46 | 13,959.80 | 2,351,141 | 2.12 | 876,632 | 2.71 | 39.65 | 1.27 |
| 50 | 06-Mar | 444.00 | 456.25 | 436.30 | 447.40 | 446.67 | 1.69 | 14,024.06 | 3,063,529 | 2.76 | 1,093,904 | 3.38 | 48.86 | 1.58 |
| 51 | 05-Mar | 427.55 | 446.20 | 426.10 | 439.95 | 437.87 | 2.82 | 13,790.54 | 2,168,602 | 1.95 | 839,711 | 2.59 | 36.77 | 1.22 |
| 52 | 04-Mar | 403.00 | 431.55 | 398.40 | 427.90 | 420.46 | 4.97 | 13,412.82 | 3,217,529 | 2.90 | 981,260 | 3.03 | 41.26 | 1.42 |
| 53 | 03-Mar | 413.20 | 417.25 | 385.80 | 407.65 | 399.64 | -0.09 | 12,778.07 | 2,951,057 | 2.66 | 1,039,008 | 3.21 | 41.52 | 1.51 |
| 54 | 28-Feb | 410.90 | 416.50 | 397.95 | 408.00 | 405.45 | -2.58 | 12,789.00 | 3,063,974 | 2.76 | 1,240,413 | 3.83 | 50.29 | 1.80 |
| 55 | 27-Feb | 429.00 | 432.70 | 410.45 | 418.80 | 417.88 | -2.73 | 13,127.57 | 2,188,603 | 1.97 | 999,713 | 3.09 | 41.78 | 1.45 |
| 56 | 25-Feb | 425.30 | 440.70 | 425.30 | 430.55 | 431.94 | 0.21 | 13,495.89 | 2,215,111 | 1.99 | 659,789 | 2.04 | 28.50 | 0.96 |
| 57 | 24-Feb | 425.05 | 437.75 | 416.80 | 429.65 | 428.58 | -0.14 | 13,467.68 | 2,401,572 | 2.16 | 541,212 | 1.67 | 23.20 | 0.78 |
| 58 | 21-Feb | 443.55 | 480.65 | 424.85 | 430.25 | 448.30 | -2.99 | 13,486.48 | 9,544,957 | 8.60 | 2,020,702 | 6.24 | 90.59 | 2.93 |
| 59 | 20-Feb | 432.00 | 449.00 | 428.05 | 443.50 | 441.61 | 2.06 | 13,901.81 | 2,362,552 | 2.13 | 857,049 | 2.65 | 37.85 | 1.24 |
| 60 | 19-Feb | 408.50 | 458.35 | 402.80 | 434.55 | 439.70 | 5.43 | 13,621.27 | 7,428,065 | 6.69 | 1,372,045 | 4.24 | 60.33 | 1.99 |
| 61 | 18-Feb | 442.55 | 446.80 | 398.85 | 412.15 | 413.35 | -6.68 | 12,919.13 | 6,328,613 | 5.70 | 1,781,733 | 5.50 | 73.65 | 2.58 |
| 62 | 17-Feb | 445.00 | 463.00 | 429.35 | 441.65 | 445.05 | 0.56 | 13,843.82 | 6,121,873 | 5.51 | 1,351,568 | 4.17 | 60.15 | 1.96 |
| 63 | 14-Feb | 481.55 | 481.55 | 435.10 | 439.20 | 451.20 | -8.98 | 13,767.03 | 3,545,322 | 3.19 | 1,636,525 | 5.05 | 73.84 | 2.37 |
| 64 | 13-Feb | 488.50 | 494.55 | 476.10 | 482.55 | 484.59 | -0.69 | 15,125.86 | 1,817,563 | 1.64 | 716,103 | 2.21 | 34.70 | 1.04 |
| 65 | 12-Feb | 483.80 | 495.70 | 460.65 | 485.90 | 481.19 | 0.81 | 15,230.87 | 2,671,412 | 2.41 | 644,699 | 1.99 | 31.02 | 0.93 |
| 66 | 11-Feb | 519.50 | 521.75 | 476.60 | 482.00 | 489.66 | -6.90 | 15,108.00 | 3,198,630 | 2.88 | 1,423,864 | 4.40 | 69.72 | 2.06 |
| 67 | 10-Feb | 537.25 | 538.60 | 515.90 | 517.70 | 520.71 | -4.36 | 16,227.66 | 1,287,847 | 1.16 | 512,851 | 1.58 | 26.70 | 0.74 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY