| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 546.6 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 27-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 1 | Low52 Price: 368.0 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 128,663,050 | Low52 Date: 17-Feb-2025 | SHP: 53.23 / 16.64 / 9.87 / 20.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 525.0 / 368.0 | Month: 475.4 / 400.6 | Week: 439.0 / 413.6 | Day: 429.8 / 424.65 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 425.60 | 429.80 | 424.65 | 427.30 | 426.95 | -0.60 | 5,497.77 | 27,689 | 1.21 | 15,990 | 1.58 | 0.68 | 0.06 |
| 2 | 21-May | 432.10 | 432.10 | 410.80 | 429.90 | 422.48 | -0.01 | 5,531.22 | 160,639 | 7.05 | 91,480 | 9.06 | 3.86 | 0.35 |
| 3 | 20-May | 431.30 | 438.75 | 424.80 | 429.95 | 431.79 | 0.66 | 5,531.87 | 65,013 | 2.85 | 35,947 | 3.56 | 1.55 | 0.14 |
| 4 | 19-May | 426.45 | 432.85 | 422.00 | 427.15 | 427.27 | 0.66 | 5,495.84 | 94,713 | 4.15 | 58,064 | 5.75 | 2.48 | 0.19 |
| 5 | 16-May | 426.95 | 433.00 | 423.00 | 424.35 | 425.52 | -0.04 | 5,459.82 | 99,699 | 4.37 | 73,378 | 7.27 | 3.12 | 0.23 |
| 6 | 15-May | 432.55 | 437.55 | 421.05 | 424.50 | 426.58 | -1.85 | 5,461.75 | 118,130 | 5.18 | 81,692 | 8.09 | 3.48 | 0.26 |
| 7 | 14-May | 421.05 | 434.50 | 421.05 | 432.50 | 431.44 | 2.73 | 5,564.68 | 55,501 | 2.43 | 30,165 | 2.99 | 1.30 | 0.10 |
| 8 | 13-May | 418.80 | 426.00 | 415.00 | 421.00 | 421.38 | 0.72 | 5,416.00 | 157,018 | 6.89 | 125,639 | 12.45 | 5.29 | 0.40 |
| 9 | 12-May | 429.90 | 439.00 | 413.60 | 418.00 | 420.54 | 1.38 | 5,378.00 | 102,174 | 4.48 | 58,272 | 5.77 | 2.45 | 0.19 |
| 10 | 09-May | 405.00 | 425.00 | 394.15 | 412.30 | 405.27 | -0.01 | 5,304.78 | 165,380 | 7.25 | 69,391 | 6.88 | 2.81 | 0.22 |
| 11 | 08-May | 417.80 | 427.50 | 410.30 | 412.35 | 420.84 | -1.06 | 5,305.42 | 73,124 | 3.21 | 29,963 | 2.97 | 1.26 | 0.10 |
| 12 | 07-May | 407.10 | 422.00 | 404.65 | 416.75 | 413.60 | 1.35 | 5,362.03 | 60,836 | 2.67 | 30,830 | 3.05 | 1.28 | 0.10 |
| 13 | 06-May | 430.00 | 430.00 | 402.75 | 411.20 | 413.23 | -2.95 | 5,290.62 | 61,103 | 2.68 | 29,620 | 2.93 | 1.22 | 0.09 |
| 14 | 05-May | 407.85 | 425.20 | 403.30 | 423.70 | 416.54 | 4.40 | 5,451.45 | 88,086 | 3.86 | 36,759 | 3.64 | 1.53 | 0.12 |
| 15 | 02-May | 405.25 | 430.00 | 400.60 | 405.85 | 408.02 | -0.77 | 5,221.79 | 82,693 | 3.63 | 41,594 | 4.12 | 1.70 | 0.13 |
| 16 | 30-Apr | 420.60 | 420.60 | 407.00 | 409.00 | 410.47 | -1.52 | 5,262.00 | 48,405 | 2.12 | 29,344 | 2.91 | 1.20 | 0.09 |
| 17 | 29-Apr | 425.70 | 429.10 | 411.65 | 415.30 | 419.79 | -2.26 | 5,343.38 | 74,142 | 3.25 | 36,829 | 3.65 | 1.55 | 0.12 |
| 18 | 28-Apr | 420.75 | 429.90 | 418.00 | 424.90 | 424.94 | 1.41 | 5,466.89 | 53,875 | 2.36 | 26,002 | 2.58 | 1.10 | 0.08 |
| 19 | 25-Apr | 433.95 | 440.05 | 411.55 | 419.00 | 421.27 | -3.42 | 5,390.00 | 62,541 | 2.74 | 29,134 | 2.89 | 1.23 | 0.09 |
| 20 | 24-Apr | 444.10 | 449.00 | 430.05 | 433.85 | 438.85 | -2.42 | 5,582.05 | 65,278 | 2.86 | 43,037 | 4.26 | 1.89 | 0.14 |
| 21 | 23-Apr | 456.00 | 460.40 | 441.00 | 444.60 | 448.08 | -2.09 | 5,720.36 | 32,054 | 1.41 | 16,690 | 1.65 | 0.75 | 0.05 |
| 22 | 22-Apr | 443.55 | 457.45 | 438.50 | 454.10 | 450.68 | 2.37 | 5,842.59 | 48,408 | 2.12 | 25,681 | 2.54 | 1.16 | 0.08 |
| 23 | 21-Apr | 444.90 | 446.10 | 435.95 | 443.60 | 440.77 | 1.13 | 5,707.49 | 33,918 | 1.49 | 17,946 | 1.78 | 0.79 | 0.06 |
| 24 | 17-Apr | 449.50 | 449.50 | 435.55 | 438.65 | 440.04 | -1.57 | 5,643.80 | 45,063 | 1.98 | 21,789 | 2.16 | 0.96 | 0.07 |
| 25 | 16-Apr | 448.40 | 448.65 | 440.30 | 445.65 | 445.06 | 0.38 | 5,733.87 | 22,800 | 1.00 | 10,092 | 1.00 | 0.45 | 0.03 |
| 26 | 15-Apr | 429.90 | 445.80 | 429.85 | 443.95 | 441.30 | 3.76 | 5,712.00 | 47,202 | 2.07 | 30,513 | 3.02 | 1.35 | 0.10 |
| 27 | 11-Apr | 439.00 | 439.05 | 421.00 | 427.85 | 428.13 | 2.68 | 5,504.85 | 43,995 | 1.93 | 19,123 | 1.89 | 0.82 | 0.06 |
| 28 | 09-Apr | 412.70 | 421.95 | 411.90 | 416.70 | 415.28 | -0.76 | 5,361.39 | 34,531 | 1.51 | 20,150 | 2.00 | 0.84 | 0.06 |
| 29 | 08-Apr | 411.05 | 426.90 | 411.05 | 419.90 | 418.02 | 2.49 | 5,402.56 | 44,996 | 1.97 | 23,843 | 2.36 | 1.00 | 0.08 |
| 30 | 07-Apr | 391.95 | 426.95 | 391.00 | 409.70 | 409.90 | -5.30 | 5,271.33 | 146,591 | 6.43 | 81,300 | 8.06 | 3.33 | 0.26 |
| 31 | 04-Apr | 453.15 | 455.85 | 428.50 | 432.65 | 439.45 | -4.36 | 5,566.61 | 63,770 | 2.80 | 30,385 | 3.01 | 1.34 | 0.10 |
| 32 | 03-Apr | 445.00 | 459.70 | 445.00 | 452.35 | 453.23 | 0.35 | 5,820.07 | 36,448 | 1.60 | 14,752 | 1.46 | 0.67 | 0.05 |
| 33 | 02-Apr | 448.90 | 458.40 | 438.70 | 450.75 | 446.43 | 1.61 | 5,799.49 | 569,889 | 24.99 | 542,020 | 53.70 | 24.20 | 1.74 |
| 34 | 01-Apr | 448.00 | 448.65 | 440.00 | 443.60 | 445.08 | -0.48 | 5,707.49 | 29,727 | 1.30 | 12,238 | 1.21 | 0.54 | 0.04 |
| 35 | 28-Mar | 454.00 | 460.00 | 439.65 | 445.75 | 448.69 | -3.17 | 5,735.16 | 136,472 | 5.99 | 102,049 | 10.11 | 4.58 | 0.33 |
| 36 | 27-Mar | 434.95 | 465.70 | 433.00 | 460.35 | 453.59 | 5.69 | 5,923.00 | 280,135 | 12.29 | 191,415 | 18.97 | 8.68 | 0.61 |
| 37 | 26-Mar | 432.35 | 438.80 | 432.20 | 435.55 | 435.08 | -0.71 | 5,603.92 | 30,004 | 1.32 | 16,131 | 1.60 | 0.70 | 0.05 |
| 38 | 25-Mar | 445.00 | 445.00 | 428.15 | 438.65 | 436.09 | 2.09 | 5,643.80 | 72,717 | 3.19 | 45,629 | 4.52 | 1.99 | 0.15 |
| 39 | 24-Mar | 438.75 | 440.15 | 423.00 | 429.65 | 430.48 | -1.70 | 5,528.01 | 98,402 | 4.32 | 54,625 | 5.41 | 2.35 | 0.17 |
| 40 | 21-Mar | 436.25 | 444.00 | 430.15 | 437.10 | 437.24 | 0.19 | 5,623.86 | 52,918 | 2.32 | 29,352 | 2.91 | 1.28 | 0.09 |
| 41 | 20-Mar | 446.55 | 458.00 | 414.55 | 436.25 | 439.39 | -0.84 | 5,612.93 | 379,979 | 16.67 | 265,498 | 26.31 | 11.67 | 0.85 |
| 42 | 19-Mar | 438.65 | 443.00 | 432.55 | 439.95 | 438.90 | 0.80 | 5,660.53 | 37,459 | 1.64 | 22,113 | 2.19 | 0.97 | 0.07 |
| 43 | 18-Mar | 426.75 | 440.00 | 424.35 | 436.45 | 432.32 | 2.79 | 5,615.50 | 26,200 | 1.15 | 13,868 | 1.37 | 0.60 | 0.04 |
| 44 | 17-Mar | 427.00 | 429.65 | 421.10 | 424.60 | 426.03 | -0.06 | 5,463.03 | 29,897 | 1.31 | 13,140 | 1.30 | 0.56 | 0.04 |
| 45 | 13-Mar | 429.25 | 429.30 | 420.00 | 424.85 | 423.79 | -0.15 | 5,466.25 | 25,847 | 1.13 | 12,292 | 1.22 | 0.52 | 0.04 |
| 46 | 12-Mar | 420.00 | 430.95 | 420.00 | 425.50 | 426.95 | 0.26 | 5,474.61 | 17,216 | 0.76 | 8,424 | 0.83 | 0.36 | 0.03 |
| 47 | 11-Mar | 427.95 | 437.40 | 419.70 | 424.40 | 426.11 | -1.12 | 5,460.46 | 44,072 | 1.93 | 17,196 | 1.70 | 0.73 | 0.06 |
| 48 | 10-Mar | 457.00 | 470.00 | 426.00 | 429.20 | 444.45 | -6.28 | 5,522.22 | 83,294 | 3.65 | 41,882 | 4.15 | 1.86 | 0.13 |
| 49 | 07-Mar | 454.55 | 468.10 | 446.95 | 457.95 | 454.77 | 0.46 | 5,892.12 | 98,169 | 4.31 | 52,223 | 5.17 | 2.37 | 0.17 |
| 50 | 06-Mar | 465.00 | 475.40 | 450.55 | 455.85 | 462.93 | -1.15 | 5,865.11 | 46,900 | 2.06 | 18,793 | 1.86 | 0.87 | 0.06 |
| 51 | 05-Mar | 443.90 | 466.90 | 440.05 | 461.15 | 459.70 | 2.92 | 5,933.30 | 702,244 | 30.80 | 663,980 | 65.79 | 30.52 | 2.13 |
| 52 | 04-Mar | 421.40 | 453.00 | 412.30 | 448.05 | 433.58 | 4.73 | 5,764.75 | 133,249 | 5.84 | 68,662 | 6.80 | 2.98 | 0.22 |
| 53 | 03-Mar | 434.40 | 437.30 | 400.60 | 427.80 | 414.47 | -1.52 | 5,504.21 | 138,497 | 6.07 | 57,500 | 5.70 | 2.38 | 0.18 |
| 54 | 28-Feb | 407.30 | 445.00 | 399.05 | 434.40 | 425.62 | 5.05 | 5,589.12 | 411,400 | 18.04 | 287,441 | 28.48 | 12.23 | 0.92 |
| 55 | 27-Feb | 416.95 | 420.80 | 406.50 | 413.50 | 415.00 | -0.34 | 5,320.22 | 62,741 | 2.75 | 41,635 | 4.13 | 1.00 | 0.13 |
| 56 | 25-Feb | 405.10 | 418.00 | 405.10 | 414.90 | 414.35 | 0.41 | 5,338.23 | 46,318 | 2.03 | 27,272 | 2.70 | 1.13 | 0.09 |
| 57 | 24-Feb | 405.20 | 416.25 | 403.45 | 413.20 | 412.18 | 0.45 | 5,316.36 | 36,934 | 1.62 | 22,060 | 2.19 | 0.91 | 0.07 |
| 58 | 21-Feb | 419.30 | 419.30 | 409.45 | 411.35 | 412.18 | -0.44 | 5,292.55 | 40,148 | 1.76 | 24,638 | 2.44 | 1.02 | 0.08 |
| 59 | 20-Feb | 399.00 | 414.95 | 399.00 | 413.15 | 408.93 | 3.55 | 5,315.71 | 94,935 | 4.16 | 67,540 | 6.69 | 2.76 | 0.22 |
| 60 | 19-Feb | 389.90 | 400.95 | 380.95 | 399.00 | 391.29 | 2.56 | 5,133.00 | 82,512 | 3.62 | 39,500 | 3.91 | 1.55 | 0.13 |
| 61 | 18-Feb | 390.35 | 392.90 | 377.30 | 389.05 | 387.27 | 1.16 | 5,005.64 | 141,886 | 6.22 | 69,078 | 6.84 | 2.68 | 0.22 |
| 62 | 17-Feb | 406.05 | 406.05 | 368.00 | 384.60 | 387.94 | -4.80 | 4,948.38 | 497,294 | 21.81 | 220,513 | 21.85 | 8.55 | 0.71 |
| 63 | 14-Feb | 426.95 | 426.95 | 385.60 | 404.00 | 397.08 | -2.77 | 5,197.00 | 199,789 | 8.76 | 110,221 | 10.92 | 4.38 | 0.35 |
| 64 | 13-Feb | 414.35 | 425.70 | 408.10 | 415.50 | 417.16 | 0.22 | 5,345.95 | 55,116 | 2.42 | 25,033 | 2.48 | 1.04 | 0.08 |
| 65 | 12-Feb | 418.00 | 426.40 | 391.55 | 414.60 | 406.44 | -0.36 | 5,334.37 | 155,222 | 6.81 | 76,504 | 7.58 | 3.11 | 0.24 |
| 66 | 11-Feb | 456.40 | 459.90 | 405.15 | 416.10 | 420.45 | -8.38 | 5,353.67 | 231,621 | 10.16 | 117,401 | 11.63 | 4.94 | 0.38 |
| 67 | 10-Feb | 470.10 | 474.00 | 445.00 | 454.15 | 463.57 | -4.71 | 5,843.23 | 461,554 | 20.24 | 413,409 | 40.96 | 19.16 | 1.32 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX