| Macro-sector: Diversified | Band: 20 | High52 Price: 1,594.95 | Mkt_Cap Category: Others |
| Sector: Diversified | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Diversified | Face Value: 10; VWAP21: | Low52 Price: 1,101.05 | Barrier: -; Drift%: - |
| Basic Industry: Diversified | Total Equity: 14,130,333 | Low52 Date: 17-Mar-2025 | SHP: 74.56 / 1.9 / 1.18 / 22.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,436.0 / 1,101.05 | Month: 1,205.0 / 1,124.2 | Week: 1,216.0 / 1,139.0 | Day: 1,148.0 / 1,135.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,141.50 | 1,148.00 | 1,135.20 | 1,140.50 | 1,142.14 | 1.04 | 1,611.56 | 2,202 | 5.12 | 1,723 | 6.60 | 0.20 | 5 |
| 2 | 11-Nov | 1,140.00 | 1,142.10 | 1,125.00 | 1,128.80 | 1,134.82 | -0.65 | 1,595.03 | 1,401 | 3.26 | 1,088 | 4.17 | 0.12 | 3 |
| 3 | 10-Nov | 1,153.30 | 1,169.90 | 1,135.00 | 1,136.20 | 1,154.03 | -1.48 | 1,605.49 | 2,584 | 6.01 | 2,218 | 8.50 | 0.26 | 7 |
| 4 | 07-Nov | 1,141.40 | 1,171.70 | 1,130.00 | 1,153.30 | 1,148.15 | 1.76 | 1,629.65 | 1,464 | 3.40 | 834 | 3.20 | 0.10 | 3 |
| 5 | 06-Nov | 1,176.00 | 1,176.00 | 1,125.00 | 1,133.30 | 1,142.26 | -3.12 | 1,601.39 | 3,153 | 7.33 | 2,205 | 8.45 | 0.25 | 7 |
| 6 | 04-Nov | 1,175.00 | 1,200.40 | 1,160.20 | 1,169.80 | 1,182.40 | -0.48 | 1,652.97 | 1,789 | 4.16 | 923 | 3.54 | 0.11 | 3 |
| 7 | 03-Nov | 1,196.00 | 1,196.00 | 1,175.00 | 1,175.40 | 1,179.19 | -0.22 | 1,660.88 | 2,045 | 4.76 | 1,906 | 7.30 | 0.22 | 6 |
| 8 | 31-Oct | 1,177.80 | 1,214.60 | 1,175.00 | 1,178.00 | 1,188.16 | 0.14 | 1,664.00 | 2,220 | 5.16 | 1,579 | 6.05 | 0.19 | 5 |
| 9 | 30-Oct | 1,178.40 | 1,185.50 | 1,170.00 | 1,176.40 | 1,178.72 | 0.23 | 1,662.29 | 957 | 2.23 | 708 | 2.71 | 0.08 | 2 |
| 10 | 29-Oct | 1,187.00 | 1,187.00 | 1,172.00 | 1,173.70 | 1,176.10 | -0.13 | 1,658.48 | 2,084 | 4.85 | 1,728 | 6.62 | 0.20 | 5 |
| 11 | 28-Oct | 1,162.00 | 1,216.00 | 1,145.70 | 1,175.20 | 1,173.12 | 2.59 | 1,660.60 | 11,515 | 26.78 | 7,606 | 29.14 | 0.89 | 24 |
| 12 | 27-Oct | 1,156.00 | 1,169.00 | 1,139.00 | 1,145.50 | 1,149.16 | -0.54 | 1,618.63 | 3,655 | 8.50 | 2,710 | 10.38 | 0.31 | 9 |
| 13 | 24-Oct | 1,184.40 | 1,189.60 | 1,144.10 | 1,151.70 | 1,166.72 | -2.27 | 1,627.39 | 1,348 | 3.13 | 972 | 3.72 | 0.11 | 3 |
| 14 | 23-Oct | 1,185.00 | 1,199.00 | 1,160.00 | 1,178.40 | 1,175.59 | -1.19 | 1,665.12 | 3,803 | 8.84 | 2,595 | 9.94 | 0.31 | 8 |
| 15 | 21-Oct | 1,198.00 | 1,201.00 | 1,177.20 | 1,192.60 | 1,194.32 | 1.59 | 1,685.18 | 2,791 | 6.49 | 2,243 | 8.59 | 0.27 | 7 |
| 16 | 20-Oct | 1,170.00 | 1,190.00 | 1,160.00 | 1,173.90 | 1,173.71 | 0.58 | 1,658.76 | 4,975 | 11.57 | 3,375 | 12.93 | 0.40 | 11 |
| 17 | 17-Oct | 1,131.80 | 1,182.40 | 1,131.80 | 1,167.10 | 1,157.44 | 3.21 | 1,649.15 | 13,943 | 32.43 | 3,688 | 14.13 | 0.43 | 12 |
| 18 | 16-Oct | 1,142.30 | 1,145.30 | 1,125.00 | 1,130.80 | 1,134.30 | 0.19 | 1,597.86 | 429 | 1.00 | 260 | 1.00 | 0.03 | 1 |
| 19 | 15-Oct | 1,125.30 | 1,164.00 | 1,125.30 | 1,128.60 | 1,143.47 | 0.29 | 1,594.75 | 3,715 | 8.64 | 2,188 | 8.38 | 0.25 | 7 |
| 20 | 14-Oct | 1,142.90 | 1,155.30 | 1,125.00 | 1,125.30 | 1,133.28 | -1.54 | 1,590.09 | 1,474 | 3.43 | 1,240 | 4.75 | 0.14 | 4 |
| 21 | 13-Oct | 1,152.60 | 1,165.90 | 1,136.10 | 1,142.90 | 1,145.81 | -1.44 | 1,614.96 | 840 | 1.95 | 483 | 1.85 | 0.06 | 2 |
| 22 | 10-Oct | 1,161.00 | 1,171.00 | 1,140.20 | 1,159.60 | 1,158.29 | 0.89 | 1,638.55 | 1,250 | 2.91 | 738 | 2.83 | 0.09 | 2 |
| 23 | 09-Oct | 1,177.60 | 1,183.90 | 1,145.00 | 1,149.40 | 1,164.88 | -1.46 | 1,624.14 | 650 | 1.51 | 440 | 1.69 | 0.05 | 1 |
| 24 | 08-Oct | 1,180.80 | 1,189.40 | 1,162.00 | 1,166.40 | 1,169.02 | -0.60 | 1,648.16 | 633 | 1.47 | 490 | 1.88 | 0.06 | 2 |
| 25 | 07-Oct | 1,135.10 | 1,184.00 | 1,135.10 | 1,173.40 | 1,159.70 | 2.72 | 1,658.05 | 1,551 | 3.61 | 1,197 | 4.59 | 0.14 | 4 |
| 26 | 06-Oct | 1,142.50 | 1,159.40 | 1,140.00 | 1,142.30 | 1,145.77 | -0.72 | 1,614.11 | 1,388 | 3.23 | 1,189 | 4.56 | 0.14 | 4 |
| 27 | 03-Oct | 1,176.50 | 1,188.00 | 1,145.00 | 1,150.60 | 1,174.68 | -0.72 | 1,625.84 | 2,266 | 5.27 | 1,613 | 6.18 | 0.19 | 5 |
| 28 | 01-Oct | 1,164.90 | 1,184.90 | 1,151.30 | 1,158.90 | 1,164.95 | 0.56 | 1,637.56 | 4,338 | 10.09 | 3,539 | 13.56 | 0.41 | 11 |
| 29 | 30-Sep | 1,149.40 | 1,175.00 | 1,136.10 | 1,152.40 | 1,149.06 | 1.45 | 1,628.38 | 2,134 | 4.96 | 1,798 | 6.89 | 0.21 | 6 |
| 30 | 29-Sep | 1,172.00 | 1,175.00 | 1,130.50 | 1,135.90 | 1,152.28 | -1.62 | 1,605.06 | 1,559 | 3.63 | 1,148 | 4.40 | 0.13 | 4 |
| 31 | 26-Sep | 1,176.40 | 1,176.40 | 1,152.00 | 1,154.60 | 1,158.58 | -1.39 | 1,631.49 | 741 | 1.72 | 535 | 2.05 | 0.06 | 2 |
| 32 | 25-Sep | 1,205.00 | 1,205.00 | 1,166.00 | 1,170.90 | 1,185.78 | -1.65 | 1,654.52 | 1,462 | 3.40 | 1,156 | 4.43 | 0.14 | 4 |
| 33 | 24-Sep | 1,192.10 | 1,194.00 | 1,189.00 | 1,190.60 | 1,190.79 | 0.05 | 1,682.36 | 953 | 2.22 | 813 | 3.11 | 0.10 | 3 |
| 34 | 23-Sep | 1,194.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,196.82 | -0.03 | 1,681.00 | 2,752 | 6.40 | 2,421 | 9.28 | 0.29 | 8 |
| 35 | 22-Sep | 1,175.00 | 1,195.90 | 1,172.10 | 1,190.30 | 1,189.37 | 0.76 | 1,681.93 | 2,098 | 4.88 | 1,821 | 6.98 | 0.22 | 6 |
| 36 | 19-Sep | 1,176.80 | 1,186.00 | 1,172.50 | 1,181.30 | 1,182.65 | 0.72 | 1,669.22 | 2,354 | 5.47 | 1,961 | 7.51 | 0.23 | 6 |
| 37 | 18-Sep | 1,179.60 | 1,186.90 | 1,171.00 | 1,172.90 | 1,177.60 | -0.56 | 1,657.35 | 3,520 | 8.19 | 3,224 | 12.35 | 0.38 | 10 |
| 38 | 17-Sep | 1,184.00 | 1,189.30 | 1,175.10 | 1,179.50 | 1,183.12 | 0.06 | 1,666.67 | 1,224 | 2.85 | 1,059 | 4.06 | 0.13 | 3 |
| 39 | 16-Sep | 1,182.90 | 1,187.80 | 1,175.50 | 1,178.80 | 1,183.17 | -0.19 | 1,665.68 | 450 | 1.05 | 390 | 1.49 | 0.05 | 1 |
| 40 | 15-Sep | 1,194.40 | 1,204.20 | 1,173.00 | 1,181.00 | 1,189.50 | -0.63 | 1,668.00 | 1,206 | 2.80 | 893 | 3.42 | 0.11 | 3 |
| 41 | 12-Sep | 1,177.60 | 1,202.90 | 1,176.00 | 1,188.50 | 1,185.77 | 1.96 | 1,679.39 | 3,139 | 7.30 | 2,270 | 8.70 | 0.27 | 7 |
| 42 | 11-Sep | 1,148.90 | 1,178.90 | 1,148.90 | 1,165.60 | 1,166.16 | 1.45 | 1,647.03 | 1,395 | 3.24 | 957 | 3.67 | 0.11 | 3 |
| 43 | 10-Sep | 1,166.00 | 1,166.00 | 1,135.20 | 1,148.90 | 1,146.77 | 0.03 | 1,623.43 | 2,864 | 6.66 | 2,152 | 8.25 | 0.25 | 7 |
| 44 | 09-Sep | 1,155.90 | 1,162.00 | 1,147.00 | 1,148.50 | 1,152.84 | 0.36 | 1,622.87 | 1,203 | 2.80 | 886 | 3.39 | 0.10 | 3 |
| 45 | 08-Sep | 1,155.20 | 1,162.10 | 1,129.60 | 1,144.40 | 1,146.62 | -0.61 | 1,617.08 | 2,133 | 4.96 | 1,265 | 4.85 | 0.15 | 4 |
| 46 | 05-Sep | 1,150.00 | 1,158.50 | 1,129.90 | 1,151.40 | 1,148.50 | 1.28 | 1,626.97 | 2,144 | 4.99 | 1,594 | 6.11 | 0.18 | 5 |
| 47 | 04-Sep | 1,198.50 | 1,204.20 | 1,124.20 | 1,136.80 | 1,143.25 | -3.69 | 1,606.34 | 9,320 | 21.67 | 5,104 | 19.56 | 0.58 | 16 |
| 48 | 03-Sep | 1,165.50 | 1,195.00 | 1,163.40 | 1,180.40 | 1,181.40 | 2.80 | 1,667.94 | 4,587 | 10.67 | 3,300 | 12.64 | 0.39 | 10 |
| 49 | 02-Sep | 1,155.00 | 1,198.00 | 1,135.30 | 1,148.20 | 1,155.50 | -0.68 | 1,622.44 | 10,086 | 23.46 | 7,928 | 30.38 | 0.92 | 25 |
| 50 | 01-Sep | 1,177.00 | 1,177.00 | 1,150.00 | 1,156.10 | 1,158.51 | -0.21 | 1,633.61 | 1,685 | 3.92 | 1,060 | 4.06 | 0.12 | 3 |
| 51 | 29-Aug | 1,164.50 | 1,216.80 | 1,150.00 | 1,158.50 | 1,181.66 | -0.93 | 1,637.00 | 3,148 | 7.32 | 1,472 | 5.64 | 0.17 | 5 |
| 52 | 28-Aug | 1,142.50 | 1,186.00 | 1,142.10 | 1,169.40 | 1,167.14 | 2.35 | 1,652.40 | 5,766 | 13.41 | 3,250 | 12.45 | 0.38 | 10 |
| 53 | 26-Aug | 1,142.90 | 1,159.90 | 1,130.90 | 1,142.50 | 1,144.69 | -1.03 | 1,614.39 | 4,057 | 9.43 | 2,295 | 8.79 | 0.26 | 7 |
| 54 | 25-Aug | 1,164.50 | 1,178.00 | 1,140.00 | 1,154.40 | 1,156.03 | 0.66 | 1,631.21 | 6,134 | 14.27 | 4,431 | 16.98 | 0.51 | 14 |
| 55 | 22-Aug | 1,150.80 | 1,184.90 | 1,133.20 | 1,146.80 | 1,152.07 | 0.16 | 1,620.47 | 5,522 | 12.84 | 2,751 | 10.54 | 0.32 | 9 |
| 56 | 21-Aug | 1,153.90 | 1,156.00 | 1,129.50 | 1,145.00 | 1,143.40 | -0.21 | 1,617.00 | 7,468 | 17.37 | 5,257 | 20.14 | 0.60 | 17 |
| 57 | 20-Aug | 1,144.90 | 1,150.70 | 1,136.90 | 1,147.40 | 1,141.12 | 0.75 | 1,621.31 | 1,691 | 3.93 | 1,203 | 4.61 | 0.14 | 4 |
| 58 | 19-Aug | 1,149.90 | 1,171.90 | 1,135.00 | 1,138.90 | 1,148.37 | -1.69 | 1,609.30 | 4,791 | 11.14 | 3,679 | 14.10 | 0.42 | 12 |
| 59 | 18-Aug | 1,148.00 | 1,161.90 | 1,135.10 | 1,158.50 | 1,148.53 | 2.45 | 1,637.00 | 2,677 | 6.23 | 1,703 | 6.52 | 0.20 | 5 |
| 60 | 14-Aug | 1,158.00 | 1,158.00 | 1,120.60 | 1,130.80 | 1,132.98 | -1.09 | 1,597.86 | 1,249 | 2.90 | 789 | 3.02 | 0.09 | 2 |
| 61 | 13-Aug | 1,148.60 | 1,156.30 | 1,139.50 | 1,143.30 | 1,145.70 | 0.12 | 1,615.52 | 1,196 | 2.78 | 660 | 2.53 | 0.08 | 2 |
| 62 | 12-Aug | 1,136.90 | 1,154.00 | 1,136.90 | 1,141.90 | 1,147.89 | 0.44 | 1,613.54 | 1,234 | 2.87 | 954 | 3.66 | 0.11 | 3 |
| 63 | 11-Aug | 1,142.10 | 1,155.80 | 1,126.10 | 1,136.90 | 1,135.44 | -0.43 | 1,606.48 | 1,696 | 3.94 | 774 | 2.97 | 0.09 | 2 |
| 64 | 08-Aug | 1,150.00 | 1,164.60 | 1,140.10 | 1,141.80 | 1,149.22 | 0.81 | 1,613.40 | 2,949 | 6.86 | 1,977 | 7.57 | 0.23 | 6 |
| 65 | 07-Aug | 1,130.70 | 1,143.90 | 1,112.10 | 1,132.60 | 1,124.25 | 1.12 | 1,600.40 | 3,687 | 8.57 | 2,093 | 8.02 | 0.24 | 7 |
| 66 | 06-Aug | 1,194.00 | 1,198.00 | 1,103.30 | 1,120.10 | 1,138.86 | -4.75 | 1,582.74 | 7,751 | 18.03 | 5,120 | 19.62 | 0.58 | 16 |
| 67 | 05-Aug | 1,217.10 | 1,217.10 | 1,171.00 | 1,176.00 | 1,192.51 | -3.38 | 1,661.00 | 13,840 | 32.19 | 9,720 | 37.24 | 1.16 | 31 |
Similar Stocks: BALMLAWRIE DCMSHRIRAM SINDHUTRAD 3MINDIA GODREJIND DVL MAHESHWARI TTKHLTCARE SWANENERGY