| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 178.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 19-Jan-2026 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 73.05 | Barrier: 99.03; Drift%: 0.54 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 13,623,552 | Low52 Date: 07-Apr-2025 | SHP: 73.7 / 0.11 / 0.0 / 26.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 106.9 / 72.8 | Month: 124.0 / 104.11 | Week: 105.99 / 95.4 | Day: 100.94 / 97.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 97.00 | 100.94 | 97.00 | 99.57 | 99.67 | -0.43 | 135.65 | 4,654 | 4.17 | 0 | 0.00 | 0.00 | 13 |
| 2 | 06-Apr | 97.20 | 100.00 | 97.20 | 100.00 | 99.22 | 3.14 | 136.00 | 2,519 | 2.26 | 0 | 0.00 | 0.00 | 7 |
| 3 | 02-Apr | 99.52 | 100.49 | 95.00 | 96.96 | 97.84 | -2.09 | 132.09 | 1,341 | 1.20 | 0 | 0.00 | 0.00 | 4 |
| 4 | 01-Apr | 98.75 | 99.03 | 98.69 | 99.03 | 98.88 | 4.99 | 134.91 | 3,235 | 2.90 | 0 | 0.00 | 0.00 | 9 |
| 5 | 30-Mar | 96.52 | 99.39 | 94.00 | 94.32 | 95.83 | -2.28 | 128.50 | 3,172 | 2.84 | 0 | 0.00 | 0.00 | 9 |
| 6 | 27-Mar | 103.00 | 103.00 | 95.95 | 96.52 | 97.38 | -4.44 | 131.49 | 5,284 | 4.73 | 0 | 0.00 | 0.00 | 15 |
| 7 | 25-Mar | 99.00 | 103.70 | 97.60 | 101.00 | 100.33 | 2.21 | 137.00 | 9,374 | 8.39 | 0 | 0.00 | 0.00 | 26 |
| 8 | 24-Mar | 98.34 | 101.00 | 96.00 | 98.82 | 97.71 | 0.49 | 134.63 | 2,772 | 2.48 | 0 | 0.00 | 0.00 | 8 |
| 9 | 23-Mar | 103.50 | 103.50 | 98.00 | 98.34 | 99.11 | -3.52 | 133.97 | 1,821 | 1.63 | 0 | 0.00 | 0.00 | 5 |
| 10 | 20-Mar | 97.31 | 103.95 | 97.30 | 101.93 | 100.24 | -0.01 | 138.86 | 5,481 | 4.91 | 0 | 0.00 | 0.00 | 15 |
| 11 | 19-Mar | 97.61 | 101.95 | 97.61 | 101.94 | 98.75 | -0.21 | 138.88 | 1,126 | 1.01 | 0 | 0.00 | 0.00 | 3 |
| 12 | 18-Mar | 98.01 | 102.60 | 98.00 | 102.15 | 100.80 | 4.53 | 139.16 | 1,536 | 1.38 | 0 | 0.00 | 0.00 | 4 |
| 13 | 17-Mar | 99.55 | 101.90 | 97.51 | 97.72 | 99.46 | -1.35 | 133.13 | 1,228 | 1.10 | 0 | 0.00 | 0.00 | 3 |
| 14 | 16-Mar | 101.19 | 101.19 | 96.70 | 99.06 | 97.68 | -1.13 | 134.95 | 2,539 | 2.27 | 0 | 0.00 | 0.00 | 7 |
| 15 | 13-Mar | 101.00 | 101.00 | 97.00 | 100.19 | 99.58 | -1.01 | 136.49 | 5,352 | 4.79 | 0 | 0.00 | 0.00 | 15 |
| 16 | 12-Mar | 103.49 | 105.00 | 100.01 | 101.21 | 101.66 | -2.20 | 137.88 | 1,671 | 1.50 | 0 | 0.00 | 0.00 | 5 |
| 17 | 11-Mar | 100.00 | 104.34 | 100.00 | 103.49 | 103.71 | 4.14 | 140.99 | 3,424 | 3.07 | 0 | 0.00 | 0.00 | 10 |
| 18 | 10-Mar | 99.82 | 99.82 | 98.07 | 99.38 | 99.37 | 3.27 | 135.39 | 1,116 | 1.00 | 0 | 0.00 | 0.00 | 3 |
| 19 | 09-Mar | 103.76 | 103.76 | 94.25 | 96.23 | 95.60 | -2.74 | 131.10 | 6,159 | 5.51 | 0 | 0.00 | 0.00 | 17 |
| 20 | 06-Mar | 93.99 | 99.97 | 93.99 | 98.94 | 97.36 | 1.60 | 134.79 | 2,696 | 2.41 | 0 | 0.00 | 0.00 | 8 |
| 21 | 05-Mar | 96.04 | 99.00 | 94.43 | 97.38 | 97.77 | 0.89 | 132.67 | 2,035 | 1.82 | 0 | 0.00 | 0.00 | 6 |
| 22 | 04-Mar | 97.78 | 97.98 | 93.05 | 96.52 | 95.19 | -0.29 | 131.49 | 4,648 | 4.16 | 0 | 0.00 | 0.00 | 13 |
| 23 | 02-Mar | 93.15 | 98.78 | 93.10 | 96.80 | 95.57 | -0.61 | 131.88 | 2,760 | 2.47 | 0 | 0.00 | 0.00 | 8 |
| 24 | 27-Feb | 97.20 | 98.87 | 95.40 | 97.39 | 97.72 | -0.13 | 132.68 | 3,036 | 2.72 | 0 | 0.00 | 0.00 | 9 |
| 25 | 26-Feb | 98.51 | 98.57 | 96.70 | 97.52 | 97.43 | -1.08 | 132.86 | 1,500 | 1.34 | 0 | 0.00 | 0.00 | 4 |
| 26 | 25-Feb | 99.00 | 99.30 | 96.50 | 98.58 | 98.29 | 1.46 | 134.30 | 8,872 | 7.94 | 0 | 0.00 | 0.00 | 25 |
| 27 | 24-Feb | 98.00 | 100.49 | 96.60 | 97.16 | 97.52 | -3.47 | 132.37 | 10,459 | 9.36 | 0 | 0.00 | 0.00 | 29 |
| 28 | 23-Feb | 103.57 | 105.99 | 99.10 | 100.65 | 101.12 | -2.82 | 137.12 | 11,812 | 10.57 | 0 | 0.00 | 0.00 | 33 |
| 29 | 20-Feb | 104.02 | 107.75 | 103.10 | 103.57 | 104.46 | -0.43 | 141.10 | 6,006 | 5.38 | 0 | 0.00 | 0.00 | 17 |
| 30 | 19-Feb | 106.36 | 106.70 | 103.50 | 104.02 | 104.32 | -2.20 | 141.71 | 6,625 | 5.93 | 0 | 0.00 | 0.00 | 19 |
| 31 | 18-Feb | 109.95 | 110.00 | 106.00 | 106.36 | 107.25 | -1.92 | 144.90 | 2,870 | 2.57 | 0 | 0.00 | 0.00 | 8 |
| 32 | 17-Feb | 102.10 | 109.30 | 102.10 | 108.44 | 105.14 | 4.10 | 147.73 | 11,642 | 10.42 | 0 | 0.00 | 0.00 | 33 |
| 33 | 16-Feb | 108.03 | 108.03 | 102.51 | 104.17 | 104.67 | -3.10 | 141.92 | 8,312 | 7.44 | 0 | 0.00 | 0.00 | 23 |
| 34 | 13-Feb | 114.00 | 114.00 | 106.30 | 107.50 | 107.85 | -2.75 | 146.45 | 7,268 | 6.51 | 0 | 0.00 | 0.00 | 20 |
| 35 | 12-Feb | 109.00 | 114.00 | 106.75 | 110.54 | 108.29 | 0.44 | 150.59 | 4,773 | 4.27 | 0 | 0.00 | 0.00 | 13 |
| 36 | 11-Feb | 108.60 | 111.84 | 108.60 | 110.06 | 109.56 | -1.70 | 149.94 | 4,628 | 4.14 | 0 | 0.00 | 0.00 | 13 |
| 37 | 10-Feb | 111.44 | 114.95 | 110.00 | 111.96 | 112.08 | -0.54 | 152.53 | 12,190 | 10.91 | 0 | 0.00 | 0.00 | 34 |
| 38 | 09-Feb | 109.96 | 114.30 | 108.00 | 112.57 | 112.38 | 3.31 | 153.36 | 14,314 | 12.81 | 0 | 0.00 | 0.00 | 40 |
| 39 | 06-Feb | 109.80 | 109.80 | 106.10 | 108.96 | 108.52 | 0.12 | 148.44 | 9,456 | 8.47 | 0 | 0.00 | 0.00 | 27 |
| 40 | 05-Feb | 112.29 | 112.29 | 108.00 | 108.83 | 109.90 | -3.08 | 148.27 | 3,469 | 3.11 | 0 | 0.00 | 0.00 | 10 |
| 41 | 04-Feb | 107.00 | 113.04 | 104.40 | 112.29 | 108.75 | 4.30 | 152.98 | 20,052 | 17.95 | 0 | 0.00 | 0.00 | 56 |
| 42 | 03-Feb | 107.20 | 109.98 | 103.00 | 107.66 | 107.04 | 0.98 | 146.67 | 25,317 | 22.67 | 0 | 0.00 | 0.00 | 71 |
| 43 | 02-Feb | 107.03 | 110.00 | 106.51 | 106.62 | 106.74 | -4.90 | 145.25 | 21,291 | 19.06 | 0 | 0.00 | 0.00 | 60 |
| 44 | 01-Feb | 114.80 | 114.80 | 112.11 | 112.11 | 112.35 | -5.00 | 152.73 | 15,861 | 14.20 | 0 | 0.00 | 0.00 | 44 |
| 45 | 30-Jan | 124.22 | 124.22 | 118.01 | 118.01 | 119.50 | -5.00 | 160.77 | 3,573 | 3.20 | 0 | 0.00 | 0.00 | 10 |
| 46 | 29-Jan | 117.01 | 125.88 | 114.81 | 124.22 | 123.89 | 3.61 | 169.23 | 52,760 | 47.23 | 0 | 0.00 | 0.00 | 148 |
| 47 | 28-Jan | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | -5.00 | 163.33 | 1,409 | 1.26 | 0 | 0.00 | 0.00 | 4 |
| 48 | 27-Jan | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -5.00 | 171.93 | 3,350 | 3.00 | 0 | 0.00 | 0.00 | 9 |
| 49 | 23-Jan | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | -5.00 | 180.98 | 2,869 | 2.57 | 0 | 0.00 | 0.00 | 8 |
| 50 | 22-Jan | 140.00 | 142.50 | 139.83 | 139.83 | 141.07 | -4.99 | 190.50 | 4,692 | 4.20 | 0 | 0.00 | 0.00 | 13 |
| 51 | 21-Jan | 160.00 | 168.39 | 140.00 | 147.18 | 150.19 | -7.81 | 200.51 | 237,914 | 212.99 | 72,589 | 72,589.00 | 1.09 | 203 |
| 52 | 20-Jan | 168.80 | 174.75 | 151.35 | 159.65 | 164.66 | -3.22 | 217.50 | 410,219 | 367.25 | 88,891 | 88,891.00 | 1.46 | 249 |
| 53 | 19-Jan | 156.45 | 178.00 | 142.14 | 164.97 | 163.21 | 7.43 | 224.75 | 913,036 | 817.40 | 164,329 | 164,329.00 | 2.68 | 461 |
| 54 | 16-Jan | 136.17 | 153.56 | 133.98 | 153.56 | 149.71 | 20.00 | 209.20 | 376,862 | 337.39 | 106,459 | 106,459.00 | 1.59 | 298 |
| 55 | 14-Jan | 138.60 | 142.00 | 127.05 | 127.97 | 134.22 | -9.95 | 174.34 | 79,318 | 71.01 | 40,731 | 40,731.00 | 0.55 | 114 |
| 56 | 13-Jan | 137.00 | 147.20 | 135.00 | 142.11 | 139.36 | -1.09 | 193.60 | 165,524 | 148.19 | 46,770 | 46,770.00 | 0.65 | 131 |
| 57 | 12-Jan | 143.00 | 152.25 | 135.33 | 143.67 | 144.77 | 9.16 | 195.73 | 1,347,581 | 1,206.43 | 196,833 | 196,833.00 | 2.85 | 552 |
| 58 | 09-Jan | 111.50 | 131.62 | 111.50 | 131.62 | 128.88 | 19.99 | 179.31 | 342,016 | 306.19 | 117,716 | 117,716.00 | 1.52 | 330 |
| 59 | 08-Jan | 108.94 | 112.23 | 107.50 | 109.69 | 109.78 | 0.69 | 149.44 | 45,120 | 40.39 | 10,156 | 10,156.00 | 0.11 | 28 |
| 60 | 07-Jan | 110.34 | 110.34 | 106.51 | 108.94 | 108.37 | 0.12 | 148.41 | 32,927 | 29.48 | 13,241 | 13,241.00 | 0.14 | 37 |
| 61 | 06-Jan | 108.74 | 112.90 | 107.10 | 108.81 | 110.10 | -0.43 | 148.24 | 31,931 | 28.59 | 10,064 | 10,064.00 | 0.11 | 28 |
| 62 | 05-Jan | 109.00 | 114.00 | 108.20 | 109.28 | 110.75 | -1.22 | 148.88 | 9,886 | 8.85 | 2,931 | 2,931.00 | 0.03 | 8 |
| 63 | 02-Jan | 111.90 | 112.90 | 107.32 | 110.63 | 110.09 | 2.04 | 150.72 | 7,371 | 6.60 | 4,178 | 4,178.00 | 0.05 | 12 |
| 64 | 01-Jan | 109.28 | 111.00 | 107.51 | 108.42 | 110.07 | -1.36 | 147.71 | 2,206 | 1.97 | 1,804 | 1,804.00 | 0.02 | 5 |
| 65 | 31-Dec | 109.26 | 111.00 | 107.52 | 109.92 | 109.01 | 1.67 | 149.75 | 2,100 | 1.88 | 1,266 | 1,266.00 | 0.01 | 4 |
| 66 | 30-Dec | 110.68 | 111.99 | 107.15 | 108.11 | 109.32 | -2.11 | 147.28 | 18,869 | 16.89 | 9,765 | 9,765.00 | 0.11 | 27 |
| 67 | 29-Dec | 112.23 | 114.15 | 108.30 | 110.44 | 111.18 | -1.24 | 150.46 | 8,044 | 7.20 | 2,463 | 2,463.00 | 0.03 | 7 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO SHUBHLAXMI UTSSAV KKJEWELS