| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 598.7 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 04-Nov-2025 | Bumper: 562.05; Drift%: -4.99 |
| Industry: Retailing | Face Value: 1; VWAP21: 554.35 | Low52 Price: 327.6 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 128,663,050 | Low52 Date: 19-Jun-2025 | SHP: 47.32 / 18.76 / 16.46 / 17.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 52 | ||||
| High/Low Price | Quarter: 525.0 / 368.0 | Month: 587.0 / 446.45 | Week: 581.0 / 550.0 | Day: 544.2 / 530.05 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 537.20 | 544.20 | 530.05 | 535.35 | 536.44 | -0.34 | 6,887.98 | 184,492 | 4.70 | 89,740 | 4.43 | 4.81 | 40 |
| 2 | 11-Nov | 547.00 | 547.55 | 529.60 | 537.20 | 536.33 | -2.99 | 6,911.78 | 174,172 | 4.43 | 87,125 | 4.30 | 4.67 | 35 |
| 3 | 10-Nov | 541.00 | 560.00 | 533.00 | 553.75 | 547.60 | 0.70 | 7,124.72 | 283,869 | 7.23 | 143,492 | 7.09 | 7.86 | 58 |
| 4 | 07-Nov | 534.05 | 555.00 | 521.35 | 549.90 | 544.36 | 2.43 | 7,075.18 | 395,180 | 10.06 | 146,538 | 7.24 | 7.98 | 59 |
| 5 | 06-Nov | 575.00 | 575.05 | 532.00 | 536.85 | 546.77 | -6.48 | 6,907.28 | 581,252 | 14.80 | 304,756 | 15.05 | 16.66 | 123 |
| 6 | 04-Nov | 598.00 | 598.70 | 553.30 | 574.05 | 570.30 | -3.63 | 7,385.90 | 616,116 | 15.68 | 244,903 | 12.10 | 13.97 | 99 |
| 7 | 03-Nov | 574.00 | 598.00 | 562.05 | 595.70 | 582.96 | 3.77 | 7,664.46 | 479,546 | 12.21 | 166,051 | 8.20 | 9.68 | 67 |
| 8 | 31-Oct | 572.55 | 579.10 | 562.40 | 574.05 | 572.04 | 1.38 | 7,385.90 | 145,387 | 3.70 | 71,681 | 3.54 | 4.10 | 29 |
| 9 | 30-Oct | 575.00 | 581.00 | 555.80 | 566.25 | 566.00 | -1.55 | 7,285.55 | 221,460 | 5.64 | 104,976 | 5.18 | 5.00 | 42 |
| 10 | 29-Oct | 575.00 | 577.85 | 561.30 | 575.15 | 572.82 | 0.81 | 7,400.06 | 138,070 | 3.51 | 71,036 | 3.51 | 4.07 | 29 |
| 11 | 28-Oct | 569.90 | 576.00 | 565.05 | 570.55 | 571.61 | 0.98 | 7,340.87 | 142,050 | 3.62 | 58,437 | 2.89 | 3.34 | 24 |
| 12 | 27-Oct | 550.25 | 569.00 | 550.00 | 565.00 | 562.21 | 2.68 | 7,269.00 | 342,396 | 8.72 | 173,410 | 8.56 | 9.75 | 70 |
| 13 | 24-Oct | 550.55 | 559.00 | 547.25 | 550.25 | 553.06 | -0.05 | 7,079.68 | 104,021 | 2.65 | 39,663 | 1.96 | 2.19 | 16 |
| 14 | 23-Oct | 560.00 | 562.30 | 546.70 | 550.55 | 551.62 | -1.45 | 7,083.54 | 169,917 | 4.33 | 90,202 | 4.46 | 4.98 | 36 |
| 15 | 21-Oct | 561.80 | 563.80 | 552.00 | 558.65 | 559.48 | 0.13 | 7,187.76 | 51,171 | 1.30 | 30,583 | 1.51 | 1.71 | 12 |
| 16 | 20-Oct | 546.50 | 562.45 | 538.20 | 557.95 | 555.00 | 1.81 | 7,178.75 | 330,467 | 8.41 | 103,917 | 5.13 | 5.00 | 42 |
| 17 | 17-Oct | 529.05 | 560.15 | 529.05 | 548.05 | 545.65 | 2.65 | 7,051.38 | 423,032 | 10.77 | 255,804 | 12.63 | 13.96 | 103 |
| 18 | 16-Oct | 532.00 | 545.00 | 526.70 | 533.90 | 535.33 | 0.62 | 6,869.32 | 233,988 | 5.96 | 110,420 | 5.45 | 5.91 | 45 |
| 19 | 15-Oct | 538.00 | 544.65 | 525.30 | 530.60 | 531.46 | -2.19 | 6,826.86 | 226,372 | 5.76 | 122,138 | 6.03 | 6.49 | 49 |
| 20 | 14-Oct | 555.85 | 559.40 | 536.40 | 542.50 | 544.30 | -2.40 | 6,979.97 | 240,899 | 6.13 | 122,429 | 6.05 | 6.66 | 49 |
| 21 | 13-Oct | 557.35 | 563.00 | 551.05 | 555.85 | 555.94 | -0.51 | 7,151.74 | 91,149 | 2.32 | 38,774 | 1.92 | 2.16 | 16 |
| 22 | 10-Oct | 562.50 | 569.00 | 555.00 | 558.70 | 560.01 | 0.23 | 7,188.40 | 152,251 | 3.88 | 89,005 | 4.40 | 4.98 | 36 |
| 23 | 09-Oct | 557.95 | 562.00 | 550.55 | 557.40 | 556.89 | 0.80 | 7,171.68 | 141,570 | 3.60 | 54,823 | 2.71 | 3.05 | 22 |
| 24 | 08-Oct | 562.15 | 562.15 | 548.50 | 552.95 | 553.02 | -1.64 | 7,114.42 | 224,316 | 5.71 | 95,261 | 4.70 | 5.27 | 38 |
| 25 | 07-Oct | 566.10 | 571.15 | 548.25 | 562.15 | 561.54 | -0.70 | 7,232.79 | 285,297 | 7.26 | 132,167 | 6.53 | 7.42 | 53 |
| 26 | 06-Oct | 559.05 | 585.85 | 558.10 | 566.10 | 572.95 | 1.11 | 7,283.62 | 842,938 | 21.46 | 217,511 | 10.74 | 12.46 | 88 |
| 27 | 03-Oct | 567.00 | 567.00 | 553.60 | 559.90 | 558.82 | -0.84 | 7,203.84 | 172,839 | 4.40 | 75,707 | 3.74 | 4.23 | 31 |
| 28 | 01-Oct | 565.80 | 569.35 | 552.75 | 564.65 | 561.77 | 0.54 | 7,264.96 | 239,028 | 6.09 | 98,255 | 4.85 | 5.52 | 40 |
| 29 | 30-Sep | 555.00 | 566.30 | 550.40 | 561.60 | 559.96 | 2.00 | 7,225.72 | 177,794 | 4.53 | 40,329 | 1.99 | 2.26 | 16 |
| 30 | 29-Sep | 577.95 | 580.90 | 540.50 | 550.60 | 554.26 | -3.75 | 7,084.19 | 737,371 | 18.77 | 314,854 | 15.55 | 17.45 | 127 |
| 31 | 26-Sep | 560.95 | 577.25 | 551.70 | 572.05 | 567.73 | 2.29 | 7,360.17 | 449,728 | 11.45 | 121,012 | 5.98 | 6.87 | 49 |
| 32 | 25-Sep | 578.00 | 578.80 | 557.30 | 559.25 | 564.01 | -3.40 | 7,195.48 | 161,233 | 4.10 | 59,467 | 2.94 | 3.35 | 24 |
| 33 | 24-Sep | 562.20 | 587.00 | 560.20 | 578.95 | 575.66 | 3.49 | 7,448.95 | 531,011 | 13.52 | 180,397 | 8.91 | 10.38 | 73 |
| 34 | 23-Sep | 565.00 | 568.75 | 547.00 | 559.45 | 557.45 | -2.34 | 7,198.05 | 573,443 | 14.60 | 233,126 | 11.51 | 13.00 | 94 |
| 35 | 22-Sep | 576.40 | 578.95 | 556.10 | 572.85 | 568.05 | -0.08 | 7,370.46 | 654,440 | 16.66 | 263,346 | 13.01 | 14.96 | 106 |
| 36 | 19-Sep | 557.00 | 583.40 | 557.00 | 573.30 | 574.17 | 3.39 | 7,376.25 | 1,141,122 | 29.05 | 372,105 | 18.38 | 21.37 | 150 |
| 37 | 18-Sep | 525.00 | 560.15 | 525.00 | 554.50 | 546.76 | 6.05 | 7,134.37 | 1,876,510 | 47.77 | 554,807 | 27.40 | 30.33 | 224 |
| 38 | 17-Sep | 506.40 | 525.95 | 505.10 | 522.85 | 520.25 | 3.04 | 6,727.15 | 507,638 | 12.92 | 233,070 | 11.51 | 12.13 | 94 |
| 39 | 16-Sep | 507.35 | 517.95 | 501.80 | 507.40 | 510.40 | 0.74 | 6,528.36 | 362,052 | 9.22 | 141,757 | 7.00 | 7.24 | 57 |
| 40 | 15-Sep | 502.00 | 507.05 | 492.15 | 503.65 | 499.53 | 1.77 | 6,480.11 | 315,380 | 8.03 | 157,296 | 7.77 | 7.86 | 64 |
| 41 | 12-Sep | 496.90 | 503.00 | 486.85 | 494.90 | 495.24 | -0.13 | 6,367.53 | 310,349 | 7.90 | 104,377 | 5.16 | 5.17 | 42 |
| 42 | 11-Sep | 489.90 | 503.70 | 488.00 | 495.55 | 498.01 | 1.20 | 6,375.90 | 370,850 | 9.44 | 163,819 | 8.09 | 8.16 | 66 |
| 43 | 10-Sep | 495.00 | 503.95 | 486.10 | 489.65 | 494.03 | -1.25 | 6,299.99 | 511,800 | 13.03 | 204,674 | 10.11 | 10.11 | 83 |
| 44 | 09-Sep | 506.00 | 509.45 | 491.20 | 495.85 | 500.59 | -2.97 | 6,379.76 | 367,883 | 9.37 | 171,331 | 8.46 | 8.58 | 69 |
| 45 | 08-Sep | 502.90 | 514.70 | 489.55 | 511.05 | 503.17 | 1.60 | 6,575.33 | 759,853 | 19.34 | 165,493 | 8.17 | 8.33 | 67 |
| 46 | 05-Sep | 504.00 | 529.45 | 493.45 | 503.00 | 509.39 | -2.73 | 6,471.00 | 4,017,799 | 102.28 | 510,164 | 25.20 | 25.99 | 206 |
| 47 | 04-Sep | 468.90 | 538.45 | 468.90 | 517.10 | 514.45 | 12.56 | 6,653.17 | 16,294,864 | 414.83 | 2,006,893 | 99.12 | 103.24 | 810 |
| 48 | 03-Sep | 489.60 | 493.50 | 446.45 | 459.40 | 461.08 | -6.17 | 5,910.78 | 9,515,745 | 242.25 | 4,845,776 | 239.33 | 223.43 | 1,956 |
| 49 | 02-Sep | 503.60 | 508.70 | 487.55 | 489.60 | 501.47 | -1.83 | 6,299.34 | 265,502 | 6.76 | 108,850 | 5.38 | 5.46 | 44 |
| 50 | 01-Sep | 503.15 | 514.80 | 485.80 | 498.75 | 504.26 | -0.87 | 6,417.07 | 225,074 | 5.73 | 81,295 | 4.02 | 4.10 | 33 |
| 51 | 29-Aug | 500.70 | 506.95 | 495.05 | 503.15 | 503.01 | 1.29 | 6,473.68 | 102,152 | 2.60 | 37,249 | 1.84 | 1.87 | 15 |
| 52 | 28-Aug | 510.00 | 510.00 | 495.00 | 496.75 | 503.23 | -2.72 | 6,391.34 | 128,554 | 3.27 | 88,678 | 4.38 | 4.46 | 36 |
| 53 | 26-Aug | 499.40 | 511.95 | 493.00 | 510.65 | 505.94 | 1.71 | 6,570.18 | 384,222 | 9.78 | 292,886 | 14.47 | 14.82 | 118 |
| 54 | 25-Aug | 505.60 | 512.40 | 498.00 | 502.05 | 503.51 | -0.04 | 6,459.53 | 132,061 | 3.36 | 65,259 | 3.22 | 3.29 | 26 |
| 55 | 22-Aug | 515.00 | 516.00 | 500.60 | 502.25 | 506.31 | -2.30 | 6,462.10 | 249,849 | 6.36 | 105,262 | 5.20 | 5.33 | 42 |
| 56 | 21-Aug | 495.00 | 516.70 | 495.00 | 514.05 | 509.89 | 3.63 | 6,613.92 | 347,628 | 8.85 | 167,650 | 8.28 | 8.55 | 68 |
| 57 | 20-Aug | 493.60 | 503.10 | 468.35 | 496.05 | 488.40 | -0.22 | 6,382.33 | 409,070 | 10.41 | 153,691 | 7.59 | 7.51 | 62 |
| 58 | 19-Aug | 482.90 | 507.00 | 482.90 | 497.15 | 495.70 | 2.94 | 6,396.48 | 855,170 | 21.77 | 295,940 | 14.62 | 14.67 | 119 |
| 59 | 18-Aug | 437.25 | 503.60 | 433.20 | 482.95 | 478.67 | 13.65 | 6,213.78 | 4,083,035 | 103.94 | 1,044,574 | 51.59 | 50.00 | 422 |
| 60 | 14-Aug | 444.30 | 449.40 | 420.00 | 424.95 | 432.75 | -3.75 | 5,467.54 | 222,265 | 5.66 | 54,728 | 2.70 | 2.37 | 22 |
| 61 | 13-Aug | 423.20 | 445.05 | 416.50 | 441.50 | 435.51 | 5.89 | 5,680.47 | 264,723 | 6.74 | 165,019 | 8.15 | 7.19 | 67 |
| 62 | 12-Aug | 423.00 | 424.80 | 415.00 | 416.95 | 420.08 | -0.79 | 5,364.61 | 39,280 | 1.00 | 20,246 | 1.00 | 0.85 | 8 |
| 63 | 11-Aug | 422.95 | 425.00 | 413.15 | 420.25 | 417.54 | 0.08 | 5,407.06 | 107,048 | 2.73 | 60,408 | 2.98 | 2.52 | 23 |
| 64 | 08-Aug | 418.70 | 422.65 | 411.85 | 419.90 | 417.11 | 1.08 | 5,402.56 | 149,410 | 3.80 | 101,388 | 5.01 | 4.23 | 39 |
| 65 | 07-Aug | 420.00 | 424.70 | 410.00 | 415.40 | 415.56 | -1.25 | 5,344.66 | 95,761 | 2.44 | 41,790 | 2.06 | 1.74 | 16 |
| 66 | 06-Aug | 418.35 | 429.30 | 418.30 | 420.65 | 422.67 | 1.35 | 5,412.21 | 156,704 | 3.99 | 72,772 | 3.59 | 3.08 | 28 |
| 67 | 05-Aug | 425.70 | 432.80 | 412.00 | 415.05 | 418.29 | -1.53 | 5,340.16 | 128,979 | 3.28 | 66,074 | 3.26 | 2.76 | 25 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL