| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 364.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 2,600 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 75.67 | Low52 Price: 70.55 | Barrier: 75.29; Drift%: 2.03 |
| Basic Industry: Speciality Retail | Total Equity: 1,220,266,696 | Low52 Date: 13-Jun-2025 | SHP: 46.58 / 22.2 / 14.65 / 16.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 223 | ||||
| High/Low Price | Quarter: 290.9 / 231.3 | Month: 295.7 / 85.5 | Week: 79.1 / 73.75 | Day: 77.99 / 76.24 | Sis67: 243 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 77.96 | 77.99 | 76.24 | 76.85 | 76.92 | -1.42 | 9,377.75 | 4,865,004 | 4.56 | 1,960,507 | 6.55 | 15.08 | 99 |
| 2 | 10-Jul | 79.00 | 79.10 | 77.40 | 77.96 | 78.09 | -1.13 | 9,513.20 | 4,711,936 | 4.42 | 1,873,799 | 6.26 | 14.63 | 95 |
| 3 | 09-Jul | 80.00 | 80.09 | 78.25 | 78.85 | 78.95 | -0.84 | 9,621.80 | 7,146,024 | 6.70 | 2,743,722 | 9.17 | 21.66 | 139 |
| 4 | 08-Jul | 78.22 | 79.67 | 77.50 | 79.52 | 78.85 | 1.82 | 9,703.56 | 12,780,624 | 11.99 | 5,195,804 | 17.36 | 40.97 | 262 |
| 5 | 07-Jul | 78.40 | 78.89 | 77.73 | 78.10 | 78.21 | -0.29 | 9,530.28 | 5,513,100 | 5.17 | 2,165,726 | 7.23 | 16.94 | 109 |
| 6 | 04-Jul | 76.70 | 79.10 | 76.09 | 78.33 | 78.09 | 2.31 | 9,558.35 | 16,838,260 | 15.80 | 5,680,678 | 18.98 | 44.36 | 287 |
| 7 | 03-Jul | 78.05 | 78.29 | 76.38 | 76.56 | 77.34 | -1.71 | 9,342.36 | 10,426,657 | 9.78 | 4,102,645 | 13.70 | 31.73 | 207 |
| 8 | 02-Jul | 74.51 | 78.30 | 74.04 | 77.89 | 76.01 | 4.54 | 9,504.66 | 32,268,804 | 30.27 | 15,201,005 | 50.78 | 115.54 | 768 |
| 9 | 01-Jul | 75.20 | 75.29 | 73.75 | 74.51 | 74.57 | -0.65 | 9,092.21 | 12,748,619 | 11.96 | 6,546,718 | 21.87 | 48.82 | 331 |
| 10 | 30-Jun | 74.65 | 75.99 | 74.35 | 75.00 | 75.17 | 0.40 | 9,152.00 | 9,507,230 | 8.92 | 3,291,683 | 11.00 | 24.74 | 166 |
| 11 | 27-Jun | 74.50 | 75.36 | 74.32 | 74.70 | 74.75 | 0.42 | 9,115.39 | 9,705,451 | 9.10 | 5,231,535 | 17.48 | 39.11 | 264 |
| 12 | 26-Jun | 74.86 | 75.27 | 73.53 | 74.39 | 74.16 | -0.60 | 9,077.56 | 6,089,378 | 5.71 | 2,511,255 | 8.39 | 18.62 | 127 |
| 13 | 25-Jun | 74.51 | 75.14 | 74.20 | 74.84 | 74.66 | 1.05 | 9,132.48 | 4,267,337 | 4.00 | 1,968,066 | 6.57 | 14.69 | 99 |
| 14 | 24-Jun | 75.40 | 75.60 | 73.95 | 74.06 | 74.74 | -0.82 | 9,037.30 | 7,255,617 | 6.81 | 3,293,133 | 11.00 | 24.61 | 166 |
| 15 | 23-Jun | 72.69 | 75.09 | 72.69 | 74.67 | 74.25 | 1.37 | 9,111.73 | 5,630,390 | 5.28 | 2,075,286 | 6.93 | 15.41 | 105 |
| 16 | 20-Jun | 72.53 | 74.23 | 72.26 | 73.66 | 73.32 | 1.64 | 8,988.48 | 7,562,343 | 7.09 | 3,872,436 | 12.94 | 28.39 | 196 |
| 17 | 19-Jun | 74.46 | 74.69 | 71.80 | 72.47 | 73.28 | -2.63 | 8,843.27 | 5,115,530 | 4.80 | 2,010,662 | 6.72 | 14.73 | 102 |
| 18 | 18-Jun | 74.60 | 75.61 | 74.25 | 74.43 | 74.84 | -0.36 | 9,082.45 | 3,477,834 | 3.26 | 1,348,746 | 4.51 | 10.09 | 68 |
| 19 | 17-Jun | 75.00 | 75.49 | 74.34 | 74.70 | 74.85 | -0.31 | 9,115.39 | 3,769,952 | 3.54 | 1,494,521 | 4.99 | 11.19 | 75 |
| 20 | 16-Jun | 74.30 | 75.42 | 73.08 | 74.93 | 74.26 | 1.53 | 9,143.46 | 5,853,862 | 5.49 | 2,190,341 | 7.32 | 16.27 | 111 |
| 21 | 13-Jun | 73.50 | 74.56 | 70.55 | 73.80 | 73.77 | -1.86 | 9,005.57 | 8,564,392 | 8.03 | 3,801,268 | 12.70 | 28.04 | 192 |
| 22 | 12-Jun | 77.50 | 77.59 | 74.80 | 75.20 | 76.06 | -2.75 | 9,176.41 | 8,669,182 | 8.13 | 4,425,956 | 14.78 | 33.66 | 223 |
| 23 | 11-Jun | 76.66 | 78.20 | 76.66 | 77.33 | 77.46 | 0.87 | 9,436.32 | 10,111,280 | 9.49 | 5,023,167 | 16.78 | 38.91 | 254 |
| 24 | 10-Jun | 77.50 | 77.74 | 76.50 | 76.66 | 77.01 | -0.90 | 9,354.56 | 7,524,310 | 7.06 | 4,246,527 | 14.19 | 32.70 | 214 |
| 25 | 09-Jun | 78.25 | 78.29 | 77.01 | 77.36 | 77.52 | -0.53 | 9,439.98 | 11,951,164 | 11.21 | 5,809,399 | 19.41 | 45.03 | 293 |
| 26 | 06-Jun | 77.38 | 78.19 | 76.30 | 77.77 | 77.19 | 1.16 | 9,490.01 | 13,094,138 | 12.28 | 6,573,921 | 21.96 | 50.74 | 332 |
| 27 | 05-Jun | 77.30 | 77.50 | 76.10 | 76.88 | 76.77 | 0.14 | 9,381.41 | 20,071,917 | 18.83 | 9,204,193 | 30.75 | 70.66 | 465 |
| 28 | 04-Jun | 81.70 | 81.70 | 73.10 | 76.77 | 78.96 | -10.73 | 9,367.99 | 244,709,004 | 229.56 | 94,941,621 | 317.15 | 749.66 | 4,794 |
| 29 | 03-Jun | 87.80 | 88.04 | 85.85 | 86.00 | 86.72 | -1.78 | 10,494.00 | 3,451,636 | 3.24 | 1,690,714 | 5.65 | 14.66 | 85 |
| 30 | 02-Jun | 86.00 | 87.80 | 85.45 | 87.56 | 86.95 | 1.99 | 10,684.66 | 8,040,731 | 7.54 | 4,063,502 | 13.57 | 35.33 | 205 |
| 31 | 30-May | 87.90 | 88.10 | 85.50 | 85.85 | 86.21 | -1.89 | 10,475.99 | 10,804,809 | 10.14 | 6,016,334 | 20.10 | 51.87 | 304 |
| 32 | 29-May | 87.45 | 88.40 | 86.20 | 87.50 | 87.31 | 0.57 | 10,677.33 | 9,785,092 | 9.18 | 4,922,237 | 16.44 | 42.98 | 249 |
| 33 | 28-May | 88.30 | 88.30 | 86.35 | 87.00 | 86.97 | -1.08 | 10,616.00 | 10,653,514 | 9.99 | 5,706,224 | 19.06 | 49.63 | 288 |
| 34 | 27-May | 87.80 | 90.00 | 86.25 | 87.95 | 88.63 | 1.38 | 10,732.25 | 20,473,396 | 19.21 | 6,749,197 | 22.55 | 59.82 | 341 |
| 35 | 26-May | 90.20 | 90.25 | 86.20 | 86.75 | 87.46 | -2.03 | 10,585.81 | 15,023,409 | 14.09 | 7,764,803 | 25.94 | 67.91 | 392 |
| 36 | 23-May | 91.00 | 91.70 | 87.90 | 88.55 | 89.64 | -1.45 | 10,805.46 | 18,904,729 | 17.73 | 8,966,941 | 29.95 | 80.38 | 453 |
| 37 | 22-May | 98.00 | 98.00 | 88.20 | 89.85 | 91.04 | -66.59 | 10,964.10 | 35,644,420 | 33.44 | 17,530,507 | 58.56 | 159.60 | 885 |
| 38 | 21-May | 277.75 | 278.85 | 265.80 | 268.95 | 270.80 | -3.06 | 32,819.07 | 16,517,340 | 15.49 | 10,931,284 | 36.52 | 296.02 | 552 |
| 39 | 20-May | 288.00 | 290.30 | 272.30 | 277.45 | 279.06 | -3.01 | 33,856.30 | 15,938,039 | 14.95 | 10,651,528 | 35.58 | 297.24 | 538 |
| 40 | 19-May | 281.55 | 295.70 | 277.35 | 286.05 | 287.89 | 2.86 | 34,905.73 | 11,565,649 | 10.85 | 4,844,148 | 16.18 | 139.46 | 252 |
| 41 | 16-May | 277.95 | 284.40 | 277.00 | 278.10 | 280.72 | 0.25 | 33,935.62 | 4,806,148 | 4.51 | 2,321,781 | 7.76 | 65.18 | 121 |
| 42 | 15-May | 279.95 | 280.00 | 274.60 | 277.40 | 277.26 | 0.09 | 33,850.20 | 2,307,540 | 2.16 | 1,053,813 | 3.52 | 29.22 | 55 |
| 43 | 14-May | 268.55 | 279.40 | 268.55 | 277.15 | 276.81 | 3.43 | 33,819.69 | 4,281,264 | 4.02 | 1,713,274 | 5.72 | 47.43 | 89 |
| 44 | 13-May | 269.05 | 273.35 | 266.50 | 267.95 | 270.15 | -0.33 | 32,697.05 | 3,136,235 | 2.94 | 1,264,336 | 4.22 | 34.16 | 66 |
| 45 | 12-May | 261.00 | 270.60 | 261.00 | 268.85 | 266.13 | 5.89 | 32,806.87 | 1,979,535 | 1.86 | 700,618 | 2.34 | 18.65 | 36 |
| 46 | 09-May | 253.50 | 258.15 | 251.05 | 253.90 | 253.80 | -1.74 | 30,982.57 | 1,317,678 | 1.24 | 414,109 | 1.38 | 10.51 | 22 |
| 47 | 08-May | 264.50 | 269.25 | 256.50 | 258.40 | 265.31 | -2.38 | 31,531.69 | 1,998,549 | 1.87 | 697,240 | 2.33 | 18.50 | 36 |
| 48 | 07-May | 256.55 | 265.95 | 256.45 | 264.70 | 262.84 | 3.16 | 32,300.46 | 3,046,456 | 2.86 | 1,083,654 | 3.62 | 28.48 | 56 |
| 49 | 06-May | 262.90 | 265.60 | 255.55 | 256.60 | 259.89 | -2.40 | 31,312.04 | 1,638,536 | 1.54 | 462,231 | 1.54 | 12.01 | 24 |
| 50 | 05-May | 256.00 | 263.95 | 255.25 | 262.90 | 261.00 | 2.62 | 32,080.81 | 1,774,380 | 1.66 | 641,650 | 2.14 | 16.00 | 33 |
| 51 | 02-May | 262.20 | 266.30 | 254.15 | 256.20 | 258.99 | -2.79 | 31,263.23 | 3,233,944 | 3.03 | 1,251,458 | 4.18 | 32.41 | 65 |
| 52 | 30-Apr | 269.85 | 270.25 | 261.50 | 263.55 | 265.86 | -1.73 | 32,160.13 | 1,990,813 | 1.87 | 812,234 | 2.71 | 21.59 | 42 |
| 53 | 29-Apr | 273.80 | 278.55 | 266.50 | 268.20 | 271.93 | -2.05 | 32,727.55 | 2,695,954 | 2.53 | 506,789 | 1.69 | 13.78 | 26 |
| 54 | 28-Apr | 263.90 | 276.40 | 263.80 | 273.80 | 272.89 | 3.65 | 33,410.90 | 4,459,037 | 4.18 | 1,498,444 | 5.01 | 40.89 | 78 |
| 55 | 25-Apr | 273.00 | 274.70 | 260.15 | 264.15 | 265.58 | -3.31 | 32,233.34 | 2,836,519 | 2.66 | 1,026,609 | 3.43 | 27.26 | 53 |
| 56 | 24-Apr | 273.00 | 275.00 | 271.25 | 273.20 | 272.80 | 0.11 | 33,337.69 | 1,102,489 | 1.03 | 432,203 | 1.44 | 11.79 | 22 |
| 57 | 23-Apr | 273.50 | 275.70 | 268.50 | 272.90 | 271.77 | 0.35 | 33,301.08 | 1,452,833 | 1.36 | 299,355 | 1.00 | 8.14 | 16 |
| 58 | 22-Apr | 269.15 | 275.00 | 266.30 | 271.95 | 271.42 | 1.04 | 33,185.15 | 1,891,444 | 1.77 | 544,918 | 1.82 | 14.79 | 28 |
| 59 | 21-Apr | 266.20 | 271.15 | 265.00 | 269.15 | 268.58 | 1.11 | 32,843.48 | 1,607,233 | 1.51 | 602,942 | 2.01 | 16.19 | 31 |
| 60 | 17-Apr | 264.80 | 272.30 | 264.35 | 266.20 | 268.86 | 0.72 | 32,483.50 | 4,625,605 | 4.34 | 1,611,967 | 5.38 | 43.34 | 84 |
| 61 | 16-Apr | 264.10 | 265.50 | 261.50 | 264.30 | 263.90 | 0.25 | 32,251.65 | 1,268,940 | 1.19 | 432,036 | 1.44 | 11.40 | 22 |
| 62 | 15-Apr | 258.95 | 264.50 | 255.80 | 263.65 | 260.90 | 3.80 | 32,172.33 | 1,499,585 | 1.41 | 490,452 | 1.64 | 12.80 | 26 |
| 63 | 11-Apr | 254.00 | 255.25 | 249.25 | 254.00 | 252.92 | 3.13 | 30,994.00 | 1,351,428 | 1.27 | 453,164 | 1.51 | 11.46 | 24 |
| 64 | 09-Apr | 246.40 | 249.30 | 242.10 | 246.30 | 246.38 | -1.04 | 30,055.17 | 1,437,336 | 1.35 | 416,458 | 1.39 | 10.26 | 22 |
| 65 | 08-Apr | 248.05 | 253.15 | 244.85 | 248.90 | 249.14 | 1.51 | 30,372.44 | 1,066,011 | 1.00 | 307,108 | 1.03 | 7.65 | 16 |
| 66 | 07-Apr | 241.50 | 250.85 | 236.85 | 245.20 | 242.63 | -5.07 | 29,920.94 | 4,166,564 | 3.91 | 1,471,745 | 4.92 | 35.71 | 77 |
| 67 | 04-Apr | 263.50 | 264.30 | 255.30 | 258.30 | 260.04 | -2.16 | 31,519.49 | 2,532,306 | 2.38 | 818,194 | 2.73 | 21.28 | 43 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX