| Macro-sector: TBU | Band: None | High52 Price: 843.6 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: TBU | Lot Size: 600 | High52 Date: 04-Nov-2025 | Bumper: -; Drift%: - |
| Industry: TBU | Face Value: 10; VWAP21: | Low52 Price: 360.0 | Barrier: 499.0; Drift%: 0.7 |
| Basic Industry: TBU | Total Equity: 7,479,733 | Low52 Date: 02-Mar-2026 | SHP: 63.24 / 0.01 / 3.02 / 33.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 758.55 / 595.05 | Week: 479.9 / 368.3 | Day: 510.0 / 498.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 498.95 | 510.00 | 498.00 | 502.50 | 503.24 | 0.71 | 375.86 | 24,000 | 4.00 | 16,200 | 3.00 | 0.82 | 64 |
| 2 | 06-Apr | 509.90 | 515.00 | 490.05 | 498.95 | 501.44 | -1.21 | 373.20 | 51,600 | 8.60 | 36,600 | 6.78 | 1.84 | 145 |
| 3 | 02-Apr | 475.00 | 509.90 | 474.00 | 505.05 | 491.30 | 2.03 | 377.76 | 19,800 | 3.30 | 13,200 | 2.44 | 0.65 | 52 |
| 4 | 01-Apr | 453.95 | 499.00 | 453.90 | 495.00 | 479.99 | 14.36 | 370.00 | 20,400 | 3.40 | 12,600 | 2.33 | 0.60 | 50 |
| 5 | 30-Mar | 436.30 | 458.00 | 430.50 | 432.85 | 438.60 | -2.39 | 323.76 | 46,800 | 7.80 | 33,600 | 6.22 | 1.47 | 133 |
| 6 | 27-Mar | 469.00 | 469.00 | 435.00 | 443.45 | 451.00 | -6.77 | 331.69 | 36,000 | 6.00 | 23,400 | 4.33 | 1.00 | 93 |
| 7 | 25-Mar | 489.50 | 495.00 | 470.00 | 475.65 | 484.03 | -2.23 | 355.77 | 31,200 | 5.20 | 22,800 | 4.22 | 1.10 | 90 |
| 8 | 24-Mar | 495.00 | 498.85 | 484.00 | 486.50 | 490.66 | 1.29 | 363.89 | 12,000 | 2.00 | 9,000 | 1.67 | 0.44 | 36 |
| 9 | 23-Mar | 491.00 | 509.00 | 480.20 | 480.30 | 492.15 | -6.12 | 359.25 | 16,800 | 2.80 | 8,400 | 1.56 | 0.41 | 33 |
| 10 | 20-Mar | 522.00 | 531.00 | 509.90 | 511.60 | 518.91 | -0.67 | 382.66 | 10,800 | 1.80 | 6,000 | 1.11 | 0.31 | 24 |
| 11 | 19-Mar | 516.00 | 520.75 | 505.00 | 515.05 | 511.38 | -2.12 | 385.24 | 15,000 | 2.50 | 7,800 | 1.44 | 0.40 | 31 |
| 12 | 18-Mar | 515.00 | 534.90 | 512.45 | 526.20 | 526.38 | 3.99 | 393.58 | 19,800 | 3.30 | 13,200 | 2.44 | 0.69 | 52 |
| 13 | 17-Mar | 500.00 | 510.00 | 491.20 | 506.00 | 501.78 | 1.91 | 378.00 | 18,000 | 3.00 | 11,400 | 2.11 | 0.57 | 45 |
| 14 | 16-Mar | 485.00 | 499.95 | 485.00 | 496.50 | 492.53 | 3.12 | 371.37 | 13,200 | 2.20 | 10,200 | 1.89 | 0.50 | 40 |
| 15 | 13-Mar | 480.00 | 493.50 | 477.10 | 481.50 | 481.57 | -0.12 | 360.15 | 17,400 | 2.90 | 10,800 | 2.00 | 0.52 | 43 |
| 16 | 12-Mar | 487.00 | 487.95 | 470.00 | 482.10 | 479.34 | -1.01 | 360.60 | 10,800 | 1.80 | 6,000 | 1.11 | 0.29 | 24 |
| 17 | 11-Mar | 486.95 | 508.00 | 481.70 | 487.00 | 493.32 | 2.02 | 364.00 | 15,600 | 2.60 | 7,800 | 1.44 | 0.38 | 31 |
| 18 | 10-Mar | 453.95 | 488.95 | 452.00 | 477.35 | 471.18 | 8.51 | 357.05 | 28,800 | 4.80 | 17,400 | 3.22 | 0.82 | 69 |
| 19 | 09-Mar | 465.05 | 467.00 | 435.10 | 439.90 | 445.91 | -11.68 | 329.03 | 76,800 | 12.80 | 41,400 | 7.67 | 1.85 | 164 |
| 20 | 06-Mar | 530.00 | 530.00 | 487.25 | 498.10 | 513.87 | -4.14 | 372.57 | 11,400 | 1.90 | 7,800 | 1.44 | 0.40 | 31 |
| 21 | 05-Mar | 544.00 | 548.00 | 498.00 | 519.60 | 528.09 | 3.76 | 388.65 | 85,200 | 14.20 | 36,600 | 6.78 | 1.93 | 145 |
| 22 | 04-Mar | 417.30 | 500.75 | 417.30 | 500.75 | 481.19 | 20.00 | 374.55 | 120,600 | 20.10 | 79,800 | 14.78 | 3.84 | 316 |
| 23 | 02-Mar | 360.00 | 434.00 | 360.00 | 417.30 | 392.07 | 10.34 | 312.13 | 38,400 | 6.40 | 23,400 | 4.33 | 0.92 | 93 |
| 24 | 27-Feb | 381.10 | 386.95 | 368.30 | 378.20 | 376.36 | -2.21 | 282.88 | 34,200 | 5.70 | 20,400 | 3.78 | 0.77 | 81 |
| 25 | 26-Feb | 400.00 | 400.00 | 381.00 | 386.75 | 388.52 | -3.45 | 289.28 | 40,200 | 6.70 | 25,800 | 4.78 | 1.00 | 102 |
| 26 | 25-Feb | 402.65 | 410.00 | 386.00 | 400.55 | 401.19 | -0.52 | 299.60 | 54,600 | 9.10 | 34,800 | 6.44 | 1.40 | 138 |
| 27 | 24-Feb | 451.25 | 458.35 | 394.00 | 402.65 | 412.34 | -13.34 | 301.17 | 142,800 | 23.80 | 74,400 | 13.78 | 3.07 | 295 |
| 28 | 23-Feb | 475.00 | 479.90 | 461.00 | 464.65 | 469.29 | -1.69 | 347.55 | 21,000 | 3.50 | 16,200 | 3.00 | 0.76 | 64 |
| 29 | 20-Feb | 470.00 | 492.00 | 467.00 | 472.65 | 477.82 | -1.97 | 353.53 | 27,000 | 4.50 | 11,400 | 2.11 | 0.54 | 45 |
| 30 | 19-Feb | 480.00 | 488.00 | 473.00 | 482.15 | 481.61 | 2.89 | 360.64 | 22,800 | 3.80 | 18,600 | 3.44 | 0.90 | 74 |
| 31 | 18-Feb | 466.05 | 474.90 | 465.80 | 468.60 | 469.63 | 0.85 | 350.50 | 40,800 | 6.80 | 32,400 | 6.00 | 1.52 | 128 |
| 32 | 17-Feb | 460.00 | 489.00 | 460.00 | 464.65 | 476.69 | -0.56 | 347.55 | 21,000 | 3.50 | 16,200 | 3.00 | 0.77 | 64 |
| 33 | 16-Feb | 484.50 | 500.00 | 467.00 | 467.25 | 478.52 | -3.56 | 349.49 | 31,200 | 5.20 | 20,400 | 3.78 | 0.98 | 81 |
| 34 | 13-Feb | 509.00 | 509.00 | 483.00 | 484.50 | 491.20 | -5.07 | 362.39 | 90,000 | 15.00 | 61,800 | 11.44 | 3.04 | 245 |
| 35 | 12-Feb | 522.00 | 522.00 | 508.05 | 510.35 | 512.28 | -3.18 | 381.73 | 18,000 | 3.00 | 11,400 | 2.11 | 0.58 | 45 |
| 36 | 11-Feb | 545.00 | 549.95 | 524.20 | 527.10 | 541.25 | -3.95 | 394.26 | 9,000 | 1.50 | 7,200 | 1.33 | 0.39 | 29 |
| 37 | 10-Feb | 518.00 | 560.00 | 518.00 | 548.80 | 541.21 | 7.83 | 410.49 | 52,200 | 8.70 | 29,400 | 5.44 | 1.59 | 117 |
| 38 | 09-Feb | 502.00 | 508.95 | 496.05 | 508.95 | 503.28 | 2.97 | 380.68 | 15,000 | 2.50 | 11,400 | 2.11 | 0.57 | 45 |
| 39 | 06-Feb | 502.55 | 502.55 | 485.00 | 494.25 | 494.31 | -0.66 | 369.69 | 10,200 | 1.70 | 7,200 | 1.33 | 0.36 | 36 |
| 40 | 05-Feb | 512.50 | 514.65 | 495.50 | 497.55 | 503.08 | -3.41 | 372.15 | 13,800 | 2.30 | 10,800 | 2.00 | 0.54 | 54 |
| 41 | 04-Feb | 531.20 | 535.00 | 500.00 | 515.10 | 520.25 | -3.03 | 385.28 | 16,200 | 2.70 | 12,600 | 2.33 | 0.66 | 63 |
| 42 | 03-Feb | 544.95 | 544.95 | 511.35 | 531.20 | 526.49 | 4.38 | 397.32 | 20,400 | 3.40 | 15,600 | 2.89 | 0.82 | 78 |
| 43 | 02-Feb | 482.00 | 514.95 | 482.00 | 508.90 | 494.66 | 3.62 | 380.64 | 11,400 | 1.90 | 7,200 | 1.33 | 0.36 | 36 |
| 44 | 01-Feb | 495.35 | 498.00 | 486.40 | 491.10 | 492.77 | -0.86 | 367.33 | 18,600 | 3.10 | 10,200 | 1.89 | 0.50 | 51 |
| 45 | 30-Jan | 492.05 | 509.00 | 489.55 | 495.35 | 494.94 | -4.16 | 370.51 | 49,200 | 8.20 | 31,200 | 5.78 | 1.54 | 157 |
| 46 | 29-Jan | 535.00 | 535.00 | 485.00 | 516.85 | 507.07 | -4.70 | 386.59 | 34,200 | 5.70 | 24,600 | 4.55 | 1.25 | 123 |
| 47 | 28-Jan | 529.90 | 542.35 | 520.00 | 542.35 | 533.17 | 4.63 | 405.66 | 6,600 | 1.10 | 5,400 | 1.00 | 0.29 | 27 |
| 48 | 27-Jan | 525.00 | 540.00 | 513.20 | 518.35 | 524.60 | -2.70 | 387.71 | 10,200 | 1.70 | 5,400 | 1.00 | 0.28 | 27 |
| 49 | 23-Jan | 557.00 | 570.00 | 524.00 | 532.75 | 539.29 | -2.16 | 398.48 | 19,200 | 3.20 | 9,600 | 1.78 | 0.52 | 48 |
| 50 | 22-Jan | 511.30 | 552.00 | 511.30 | 544.50 | 542.71 | 7.32 | 407.27 | 24,000 | 4.00 | 15,600 | 2.89 | 0.85 | 78 |
| 51 | 21-Jan | 526.00 | 535.00 | 471.00 | 507.35 | 502.04 | -6.44 | 379.48 | 115,800 | 19.30 | 46,200 | 8.55 | 2.32 | 232 |
| 52 | 20-Jan | 581.25 | 581.25 | 527.35 | 542.30 | 563.36 | -6.70 | 405.63 | 39,000 | 6.50 | 30,600 | 5.67 | 1.72 | 154 |
| 53 | 19-Jan | 584.05 | 589.00 | 575.00 | 581.25 | 581.73 | -2.25 | 434.76 | 38,400 | 6.40 | 27,600 | 5.11 | 1.61 | 139 |
| 54 | 16-Jan | 602.00 | 607.50 | 593.00 | 594.60 | 598.76 | -1.72 | 444.74 | 14,400 | 2.40 | 13,200 | 2.44 | 0.79 | 66 |
| 55 | 14-Jan | 615.00 | 615.00 | 593.00 | 605.00 | 601.73 | -2.61 | 452.00 | 26,400 | 4.40 | 24,600 | 4.55 | 1.48 | 123 |
| 56 | 13-Jan | 613.00 | 629.00 | 592.05 | 621.20 | 616.22 | 2.31 | 464.64 | 14,400 | 2.40 | 11,400 | 2.11 | 0.70 | 57 |
| 57 | 12-Jan | 592.00 | 613.00 | 571.00 | 607.15 | 583.88 | 1.08 | 454.13 | 33,000 | 5.50 | 28,800 | 5.33 | 1.68 | 145 |
| 58 | 09-Jan | 620.00 | 620.00 | 600.35 | 600.65 | 606.98 | -4.95 | 449.27 | 27,600 | 4.60 | 25,800 | 4.78 | 1.57 | 129 |
| 59 | 08-Jan | 660.00 | 669.85 | 631.90 | 631.90 | 639.61 | -5.00 | 472.64 | 22,200 | 3.70 | 19,800 | 3.67 | 1.27 | 99 |
| 60 | 07-Jan | 684.00 | 684.00 | 655.05 | 665.15 | 672.14 | 1.58 | 497.51 | 25,200 | 4.20 | 24,000 | 4.44 | 1.61 | 120 |
| 61 | 06-Jan | 639.00 | 654.80 | 639.00 | 654.80 | 651.58 | 4.99 | 489.77 | 18,000 | 3.00 | 18,000 | 3.33 | 1.17 | 90 |
| 62 | 05-Jan | 589.00 | 631.00 | 589.00 | 623.65 | 621.60 | 2.41 | 466.47 | 19,800 | 3.30 | 19,800 | 3.67 | 1.23 | 99 |
| 63 | 02-Jan | 625.95 | 625.95 | 609.00 | 609.00 | 619.56 | -1.95 | 455.00 | 45,000 | 7.50 | 44,400 | 8.22 | 2.75 | 223 |
| 64 | 01-Jan | 621.00 | 629.00 | 620.00 | 621.10 | 622.16 | -0.93 | 464.57 | 21,000 | 3.50 | 20,400 | 3.78 | 1.27 | 102 |
| 65 | 31-Dec | 602.45 | 626.95 | 602.45 | 626.95 | 608.57 | 1.99 | 468.94 | 65,400 | 10.90 | 64,200 | 11.89 | 3.91 | 322 |
| 66 | 30-Dec | 614.70 | 614.70 | 614.70 | 614.70 | 614.70 | -1.99 | 459.78 | 6,000 | 1.00 | 6,000 | 1.11 | 0.37 | 30 |
| 67 | 29-Dec | 627.20 | 630.35 | 627.20 | 627.20 | 627.38 | -2.00 | 469.13 | 10,800 | 1.80 | 10,800 | 2.00 | 0.68 | 54 |
Similar Stocks: SNEHAA CPEDU GSM-RE AMANTA TAURIAN TECHD GREENLEAF POWERICA SAIPARENT AMIRCHAND