| Macro-sector: TBU | Band: None | High52 Price: 425.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 800 | High52 Date: 06-Oct-2025 | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 192.0 | Barrier: -; Drift%: - |
| Basic Industry: TBU | Total Equity: 8,883,200 | Low52 Date: 17-Mar-2026 | SHP: 63.8 / 2.31 / 1.89 / 32.0 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 251.0 / 193.9 | Week: 245.0 / 208.55 | Day: 236.0 / 228.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 233.00 | 236.00 | 228.20 | 228.20 | 232.09 | -2.04 | 202.71 | 14,400 | 4.50 | 11,200 | 3.50 | 0.26 | 39 |
| 2 | 06-Apr | 217.45 | 239.85 | 217.45 | 232.95 | 231.46 | 7.35 | 206.93 | 44,000 | 13.75 | 24,000 | 7.50 | 0.56 | 84 |
| 3 | 02-Apr | 207.55 | 220.00 | 207.55 | 217.00 | 212.46 | 3.33 | 192.00 | 15,200 | 4.75 | 12,800 | 4.00 | 0.27 | 45 |
| 4 | 01-Apr | 207.00 | 211.00 | 207.00 | 210.00 | 209.69 | 6.06 | 186.00 | 10,400 | 3.25 | 10,400 | 3.25 | 0.22 | 37 |
| 5 | 30-Mar | 195.00 | 210.00 | 195.00 | 198.00 | 203.44 | -2.75 | 175.00 | 28,800 | 9.00 | 19,200 | 6.00 | 0.39 | 68 |
| 6 | 27-Mar | 215.00 | 215.00 | 201.00 | 203.60 | 207.73 | -5.74 | 180.86 | 20,800 | 6.50 | 16,000 | 5.00 | 0.33 | 56 |
| 7 | 25-Mar | 218.00 | 225.00 | 215.00 | 216.00 | 219.48 | 0.47 | 191.00 | 21,600 | 6.75 | 18,400 | 5.75 | 0.40 | 65 |
| 8 | 24-Mar | 208.00 | 215.00 | 208.00 | 215.00 | 211.61 | 6.44 | 190.00 | 11,200 | 3.50 | 9,600 | 3.00 | 0.20 | 34 |
| 9 | 23-Mar | 207.00 | 207.00 | 201.00 | 202.00 | 203.39 | -2.42 | 179.00 | 16,800 | 5.25 | 14,400 | 4.50 | 0.29 | 51 |
| 10 | 20-Mar | 197.30 | 207.95 | 197.30 | 207.00 | 205.13 | 3.24 | 183.00 | 7,200 | 2.25 | 6,400 | 2.00 | 0.13 | 23 |
| 11 | 19-Mar | 195.30 | 202.50 | 195.30 | 200.50 | 199.60 | -0.74 | 178.11 | 8,000 | 2.50 | 5,600 | 1.75 | 0.11 | 20 |
| 12 | 18-Mar | 195.05 | 207.90 | 195.05 | 202.00 | 202.00 | 2.02 | 179.00 | 12,000 | 3.75 | 8,000 | 2.50 | 0.00 | 28 |
| 13 | 17-Mar | 194.20 | 202.00 | 192.00 | 198.00 | 196.35 | 1.02 | 175.00 | 9,600 | 3.00 | 8,800 | 2.75 | 0.17 | 31 |
| 14 | 16-Mar | 201.20 | 201.20 | 194.00 | 196.00 | 196.53 | -1.13 | 174.00 | 20,800 | 6.50 | 17,600 | 5.50 | 0.35 | 62 |
| 15 | 13-Mar | 198.00 | 205.00 | 196.05 | 198.25 | 201.93 | -2.60 | 176.11 | 20,800 | 6.50 | 16,800 | 5.25 | 0.34 | 59 |
| 16 | 12-Mar | 203.00 | 210.00 | 195.05 | 203.55 | 202.96 | 0.27 | 180.82 | 35,200 | 11.00 | 20,800 | 6.50 | 0.42 | 73 |
| 17 | 11-Mar | 202.75 | 212.00 | 202.75 | 203.00 | 206.39 | 0.52 | 180.00 | 16,000 | 5.00 | 14,400 | 4.50 | 0.30 | 51 |
| 18 | 10-Mar | 204.00 | 204.00 | 200.20 | 201.95 | 201.18 | 1.71 | 179.40 | 17,600 | 5.50 | 16,800 | 5.25 | 0.34 | 59 |
| 19 | 09-Mar | 214.85 | 214.85 | 195.00 | 198.55 | 202.81 | -7.65 | 176.38 | 68,800 | 21.49 | 55,200 | 17.24 | 1.12 | 194 |
| 20 | 06-Mar | 220.90 | 220.90 | 210.00 | 215.00 | 215.29 | -2.27 | 190.00 | 10,400 | 3.25 | 8,800 | 2.75 | 0.19 | 31 |
| 21 | 05-Mar | 207.00 | 220.00 | 207.00 | 220.00 | 215.61 | 8.40 | 195.00 | 13,600 | 4.25 | 11,200 | 3.50 | 0.24 | 39 |
| 22 | 04-Mar | 210.50 | 210.50 | 201.00 | 202.95 | 205.28 | -6.43 | 180.28 | 44,000 | 13.75 | 34,400 | 10.75 | 0.71 | 121 |
| 23 | 02-Mar | 221.00 | 221.00 | 209.00 | 216.90 | 211.45 | 1.24 | 192.68 | 61,600 | 19.24 | 19,200 | 6.00 | 0.41 | 68 |
| 24 | 27-Feb | 228.55 | 228.55 | 208.55 | 214.25 | 219.16 | -6.26 | 190.32 | 38,400 | 12.00 | 29,600 | 9.25 | 0.65 | 104 |
| 25 | 26-Feb | 231.00 | 231.00 | 226.65 | 228.55 | 228.71 | 0.91 | 203.03 | 9,600 | 3.00 | 8,000 | 2.50 | 0.18 | 28 |
| 26 | 25-Feb | 235.80 | 235.80 | 222.90 | 226.50 | 226.68 | -2.56 | 201.20 | 36,800 | 11.50 | 28,800 | 9.00 | 0.65 | 101 |
| 27 | 24-Feb | 232.25 | 233.50 | 226.25 | 232.45 | 229.71 | -1.90 | 206.49 | 16,800 | 5.25 | 14,400 | 4.50 | 0.33 | 51 |
| 28 | 23-Feb | 238.95 | 245.00 | 234.00 | 236.95 | 241.81 | 2.35 | 210.49 | 42,400 | 13.25 | 32,800 | 10.25 | 0.79 | 115 |
| 29 | 20-Feb | 234.45 | 235.00 | 231.30 | 231.50 | 232.02 | -1.26 | 205.65 | 9,600 | 3.00 | 7,200 | 2.25 | 0.17 | 25 |
| 30 | 19-Feb | 234.90 | 238.00 | 228.55 | 234.45 | 234.50 | 2.72 | 208.27 | 56,800 | 17.74 | 48,000 | 15.00 | 1.13 | 169 |
| 31 | 18-Feb | 228.05 | 234.50 | 228.05 | 228.25 | 230.74 | -1.43 | 202.76 | 21,600 | 6.75 | 19,200 | 6.00 | 0.44 | 68 |
| 32 | 17-Feb | 225.00 | 232.50 | 225.00 | 231.55 | 229.69 | 4.99 | 205.69 | 39,200 | 12.25 | 36,800 | 11.50 | 0.85 | 129 |
| 33 | 16-Feb | 229.00 | 229.00 | 215.00 | 220.55 | 222.41 | -4.91 | 195.92 | 59,200 | 18.49 | 48,000 | 15.00 | 1.07 | 169 |
| 34 | 13-Feb | 229.00 | 231.95 | 228.00 | 231.95 | 229.29 | 2.09 | 206.05 | 11,200 | 3.50 | 11,200 | 3.50 | 0.26 | 39 |
| 35 | 12-Feb | 237.00 | 237.00 | 227.00 | 227.20 | 229.69 | -3.20 | 201.83 | 27,200 | 8.50 | 26,400 | 8.25 | 0.61 | 93 |
| 36 | 11-Feb | 232.90 | 236.00 | 230.05 | 234.70 | 233.77 | 1.54 | 208.49 | 12,800 | 4.00 | 10,400 | 3.25 | 0.24 | 37 |
| 37 | 10-Feb | 232.90 | 240.00 | 230.00 | 231.15 | 234.22 | 2.03 | 205.34 | 14,400 | 4.50 | 9,600 | 3.00 | 0.22 | 34 |
| 38 | 09-Feb | 231.50 | 232.85 | 225.10 | 226.55 | 228.43 | 1.25 | 201.25 | 16,000 | 5.00 | 12,800 | 4.00 | 0.29 | 45 |
| 39 | 06-Feb | 239.20 | 239.20 | 222.10 | 223.75 | 226.08 | -7.20 | 198.76 | 59,200 | 18.49 | 44,000 | 13.75 | 0.99 | 186 |
| 40 | 05-Feb | 256.00 | 256.00 | 239.00 | 241.10 | 245.33 | -7.94 | 214.17 | 53,600 | 16.74 | 38,400 | 12.00 | 0.94 | 163 |
| 41 | 04-Feb | 276.95 | 276.95 | 260.00 | 261.90 | 266.19 | -2.31 | 232.65 | 15,200 | 4.75 | 12,000 | 3.75 | 0.32 | 51 |
| 42 | 03-Feb | 260.00 | 275.00 | 247.10 | 268.10 | 260.29 | 6.86 | 238.16 | 97,600 | 30.49 | 76,000 | 23.74 | 1.98 | 322 |
| 43 | 02-Feb | 250.00 | 251.00 | 237.05 | 250.90 | 246.04 | 2.35 | 222.88 | 25,600 | 8.00 | 21,600 | 6.75 | 0.53 | 92 |
| 44 | 01-Feb | 252.00 | 255.00 | 245.15 | 245.15 | 252.47 | -2.72 | 217.77 | 9,600 | 3.00 | 8,800 | 2.75 | 0.22 | 37 |
| 45 | 30-Jan | 249.45 | 252.00 | 249.45 | 252.00 | 250.89 | 2.73 | 223.00 | 4,000 | 1.25 | 3,200 | 1.00 | 0.08 | 14 |
| 46 | 29-Jan | 244.00 | 257.20 | 240.00 | 245.30 | 248.38 | 3.50 | 217.90 | 27,200 | 8.50 | 19,200 | 6.00 | 0.48 | 81 |
| 47 | 28-Jan | 234.00 | 237.00 | 231.40 | 237.00 | 234.68 | 2.13 | 210.00 | 6,400 | 2.00 | 4,000 | 1.25 | 0.09 | 17 |
| 48 | 27-Jan | 233.00 | 239.00 | 232.05 | 232.05 | 236.38 | -0.98 | 206.13 | 9,600 | 3.00 | 7,200 | 2.25 | 0.17 | 31 |
| 49 | 23-Jan | 232.00 | 237.00 | 225.00 | 234.35 | 230.96 | 1.82 | 208.18 | 12,000 | 3.75 | 9,600 | 3.00 | 0.22 | 41 |
| 50 | 22-Jan | 237.00 | 245.00 | 227.55 | 230.15 | 235.79 | -1.48 | 204.45 | 25,600 | 8.00 | 13,600 | 4.25 | 0.32 | 58 |
| 51 | 21-Jan | 228.55 | 235.90 | 226.20 | 233.60 | 231.10 | 0.09 | 207.51 | 33,600 | 10.50 | 22,400 | 7.00 | 0.52 | 95 |
| 52 | 20-Jan | 228.00 | 237.95 | 223.00 | 233.40 | 228.98 | 0.60 | 207.33 | 40,000 | 12.50 | 27,200 | 8.50 | 0.62 | 115 |
| 53 | 19-Jan | 237.50 | 237.50 | 232.00 | 232.00 | 234.00 | -2.21 | 206.00 | 3,200 | 1.00 | 3,200 | 1.00 | 0.00 | 14 |
| 54 | 16-Jan | 246.00 | 248.00 | 237.25 | 237.25 | 242.94 | -2.85 | 210.75 | 16,800 | 5.25 | 12,000 | 3.75 | 0.29 | 51 |
| 55 | 14-Jan | 250.00 | 258.00 | 243.95 | 244.20 | 245.75 | 0.85 | 216.93 | 24,800 | 7.75 | 20,800 | 6.50 | 0.51 | 88 |
| 56 | 13-Jan | 245.00 | 253.00 | 237.00 | 242.15 | 242.94 | -0.43 | 215.11 | 72,000 | 22.49 | 51,200 | 16.00 | 1.24 | 217 |
| 57 | 12-Jan | 243.95 | 245.00 | 238.00 | 243.20 | 241.81 | 4.49 | 216.04 | 49,600 | 15.50 | 36,800 | 11.50 | 0.89 | 156 |
| 58 | 09-Jan | 243.50 | 244.00 | 232.75 | 232.75 | 237.26 | -5.00 | 206.76 | 16,000 | 5.00 | 13,600 | 4.25 | 0.32 | 58 |
| 59 | 08-Jan | 246.90 | 246.90 | 235.05 | 245.00 | 241.35 | -0.77 | 217.00 | 16,800 | 5.25 | 12,000 | 3.75 | 0.29 | 51 |
| 60 | 07-Jan | 247.80 | 253.90 | 246.90 | 246.90 | 249.00 | 1.19 | 219.33 | 5,600 | 1.75 | 5,600 | 1.75 | 0.00 | 24 |
| 61 | 06-Jan | 256.70 | 256.70 | 240.00 | 244.00 | 247.73 | -2.40 | 216.00 | 23,200 | 7.25 | 20,000 | 6.25 | 0.50 | 85 |
| 62 | 05-Jan | 242.00 | 259.90 | 242.00 | 250.00 | 254.90 | -0.40 | 222.00 | 31,200 | 9.75 | 29,600 | 9.25 | 0.75 | 125 |
| 63 | 02-Jan | 241.00 | 253.05 | 240.00 | 251.00 | 250.69 | 4.15 | 222.00 | 32,000 | 10.00 | 26,400 | 8.25 | 0.66 | 112 |
| 64 | 01-Jan | 244.00 | 249.00 | 241.00 | 241.00 | 245.49 | 1.62 | 214.00 | 36,800 | 11.50 | 28,800 | 9.00 | 0.71 | 122 |
| 65 | 31-Dec | 236.95 | 239.50 | 235.00 | 237.15 | 238.40 | 3.97 | 210.67 | 38,400 | 12.00 | 37,600 | 11.75 | 0.90 | 159 |
| 66 | 30-Dec | 216.50 | 228.10 | 216.50 | 228.10 | 226.33 | 4.99 | 202.63 | 40,000 | 12.50 | 31,200 | 9.75 | 0.71 | 132 |
| 67 | 29-Dec | 218.40 | 222.00 | 217.00 | 217.25 | 218.91 | -4.30 | 192.99 | 16,800 | 5.25 | 12,800 | 4.00 | 0.28 | 54 |
Similar Stocks: SNEHAA CPEDU GSM-RE AMANTA TAURIAN TECHD GREENLEAF POWERICA SAIPARENT AMIRCHAND