| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 793.0 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 09-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 399.8 | Barrier: 477.0; Drift%: -12.79 |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 151,804,792 | Low52 Date: 17-Feb-2026 | SHP: 16.36 / 34.94 / 32.52 / 16.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 571.85 / 466.0 | Week: 445.6 / 400.7 | Day: 428.75 / 415.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 426.95 | 428.75 | 415.00 | 422.90 | 420.89 | -1.06 | 6,419.82 | 404,821 | 7.63 | 159,565 | 11.07 | 6.72 | 65 |
| 2 | 06-Apr | 427.55 | 435.00 | 410.05 | 427.45 | 424.55 | -0.02 | 6,488.90 | 410,463 | 7.73 | 115,941 | 8.05 | 4.92 | 47 |
| 3 | 02-Apr | 449.70 | 449.70 | 425.00 | 427.55 | 430.95 | -5.68 | 6,490.41 | 376,052 | 7.08 | 171,058 | 11.87 | 7.37 | 70 |
| 4 | 01-Apr | 470.00 | 477.00 | 446.70 | 453.30 | 456.84 | -2.96 | 6,881.31 | 443,882 | 8.36 | 136,301 | 9.46 | 6.23 | 55 |
| 5 | 30-Mar | 480.25 | 483.50 | 460.35 | 467.15 | 470.90 | -4.66 | 7,091.56 | 274,205 | 5.17 | 78,986 | 5.48 | 3.72 | 32 |
| 6 | 27-Mar | 484.00 | 501.15 | 473.90 | 490.00 | 490.98 | -0.78 | 7,438.00 | 705,356 | 13.29 | 262,546 | 18.22 | 12.89 | 107 |
| 7 | 25-Mar | 518.00 | 518.05 | 485.20 | 493.85 | 502.87 | -4.66 | 7,496.88 | 358,232 | 6.75 | 130,291 | 9.04 | 6.55 | 53 |
| 8 | 24-Mar | 529.00 | 529.00 | 511.50 | 518.00 | 517.85 | -0.85 | 7,863.00 | 202,540 | 3.82 | 60,916 | 4.23 | 3.15 | 25 |
| 9 | 23-Mar | 537.00 | 537.00 | 511.00 | 522.45 | 523.08 | -3.93 | 7,931.04 | 284,040 | 5.35 | 94,501 | 6.56 | 4.94 | 39 |
| 10 | 20-Mar | 535.95 | 550.40 | 529.05 | 543.80 | 540.14 | 1.69 | 8,255.14 | 581,124 | 10.95 | 293,799 | 20.39 | 15.87 | 120 |
| 11 | 19-Mar | 532.00 | 566.00 | 524.00 | 534.75 | 532.76 | -1.56 | 8,117.76 | 352,450 | 6.64 | 135,898 | 9.43 | 7.24 | 55 |
| 12 | 18-Mar | 538.90 | 558.15 | 532.05 | 543.20 | 549.24 | 1.81 | 8,246.04 | 1,009,090 | 19.01 | 670,478 | 46.54 | 36.83 | 274 |
| 13 | 17-Mar | 512.80 | 561.00 | 509.65 | 533.55 | 524.86 | 4.05 | 8,099.54 | 929,124 | 17.50 | 637,229 | 44.23 | 33.45 | 260 |
| 14 | 16-Mar | 521.00 | 525.45 | 510.00 | 512.80 | 516.08 | -1.72 | 7,784.55 | 282,777 | 5.33 | 91,215 | 6.33 | 4.71 | 37 |
| 15 | 13-Mar | 520.55 | 537.85 | 508.20 | 521.80 | 522.86 | 0.73 | 7,921.17 | 671,750 | 12.65 | 253,641 | 17.60 | 13.26 | 104 |
| 16 | 12-Mar | 511.85 | 523.95 | 495.00 | 518.00 | 510.94 | 0.85 | 7,863.00 | 383,714 | 7.23 | 131,841 | 9.15 | 6.74 | 54 |
| 17 | 11-Mar | 512.00 | 529.90 | 504.00 | 513.65 | 519.22 | 2.20 | 7,797.45 | 986,966 | 18.59 | 226,916 | 15.75 | 11.78 | 93 |
| 18 | 10-Mar | 484.95 | 510.95 | 471.25 | 502.60 | 497.68 | 5.51 | 7,629.71 | 675,462 | 12.72 | 159,476 | 11.07 | 7.94 | 65 |
| 19 | 09-Mar | 446.50 | 495.80 | 440.00 | 476.35 | 463.98 | 4.20 | 7,231.22 | 334,717 | 6.31 | 110,093 | 7.64 | 5.11 | 45 |
| 20 | 06-Mar | 454.20 | 472.00 | 435.00 | 457.15 | 450.77 | 1.99 | 6,939.76 | 229,495 | 4.32 | 99,850 | 6.93 | 4.50 | 41 |
| 21 | 05-Mar | 451.00 | 454.85 | 441.10 | 448.25 | 447.40 | -0.28 | 6,804.65 | 265,171 | 5.00 | 112,547 | 7.81 | 5.04 | 46 |
| 22 | 04-Mar | 431.55 | 456.60 | 431.55 | 449.50 | 446.54 | 1.41 | 6,823.63 | 299,275 | 5.64 | 70,463 | 4.89 | 3.15 | 29 |
| 23 | 02-Mar | 425.00 | 457.00 | 415.10 | 443.25 | 445.98 | 1.33 | 6,728.75 | 535,969 | 10.10 | 157,692 | 10.94 | 7.03 | 64 |
| 24 | 27-Feb | 435.00 | 445.60 | 415.25 | 437.45 | 434.58 | 1.16 | 6,640.70 | 440,981 | 8.31 | 142,502 | 9.89 | 6.19 | 58 |
| 25 | 26-Feb | 421.05 | 437.85 | 418.10 | 432.45 | 431.54 | 2.45 | 6,564.80 | 258,273 | 4.87 | 86,156 | 5.98 | 3.72 | 35 |
| 26 | 25-Feb | 408.55 | 431.40 | 402.45 | 422.10 | 421.47 | 4.62 | 6,407.68 | 439,133 | 8.27 | 135,386 | 9.40 | 5.71 | 55 |
| 27 | 24-Feb | 406.35 | 407.90 | 400.70 | 403.45 | 403.39 | -0.71 | 6,124.56 | 151,860 | 2.86 | 64,515 | 4.48 | 2.60 | 26 |
| 28 | 23-Feb | 413.90 | 418.25 | 404.00 | 406.35 | 408.83 | -1.04 | 6,168.59 | 131,525 | 2.48 | 57,513 | 3.99 | 2.35 | 23 |
| 29 | 20-Feb | 425.00 | 425.60 | 404.95 | 410.60 | 415.76 | -3.59 | 6,233.10 | 131,289 | 2.47 | 65,044 | 4.51 | 2.70 | 27 |
| 30 | 19-Feb | 422.95 | 429.40 | 418.00 | 425.90 | 425.90 | 1.50 | 6,465.37 | 156,891 | 2.96 | 61,408 | 4.26 | 2.62 | 25 |
| 31 | 18-Feb | 409.65 | 427.25 | 407.25 | 419.60 | 419.88 | 3.30 | 6,369.73 | 279,726 | 5.27 | 87,621 | 6.08 | 3.68 | 36 |
| 32 | 17-Feb | 414.00 | 414.00 | 399.80 | 406.20 | 406.45 | -1.05 | 6,166.31 | 319,357 | 6.02 | 114,662 | 7.96 | 4.66 | 47 |
| 33 | 16-Feb | 435.00 | 435.00 | 404.00 | 410.50 | 413.68 | -6.01 | 6,231.59 | 732,150 | 13.79 | 307,372 | 21.33 | 12.72 | 125 |
| 34 | 13-Feb | 445.90 | 452.55 | 431.20 | 436.75 | 447.15 | -3.10 | 6,630.07 | 759,512 | 14.31 | 583,806 | 40.52 | 26.10 | 238 |
| 35 | 12-Feb | 447.90 | 455.85 | 433.00 | 450.70 | 447.08 | 0.74 | 6,841.84 | 280,400 | 5.28 | 80,674 | 5.60 | 3.61 | 33 |
| 36 | 11-Feb | 447.50 | 450.00 | 428.40 | 447.40 | 439.75 | 0.77 | 6,791.75 | 385,564 | 7.26 | 155,401 | 10.79 | 6.83 | 63 |
| 37 | 10-Feb | 450.10 | 463.70 | 441.60 | 444.00 | 452.49 | -0.80 | 6,740.00 | 388,804 | 7.32 | 146,686 | 10.18 | 6.64 | 60 |
| 38 | 09-Feb | 432.00 | 454.80 | 429.75 | 447.60 | 446.22 | 4.68 | 6,794.78 | 451,095 | 8.50 | 197,401 | 13.70 | 8.81 | 81 |
| 39 | 06-Feb | 443.00 | 444.05 | 424.75 | 427.60 | 430.24 | -3.05 | 6,491.17 | 294,398 | 5.55 | 166,804 | 11.58 | 7.18 | 69 |
| 40 | 05-Feb | 435.75 | 445.50 | 427.15 | 441.05 | 438.11 | 1.22 | 6,695.35 | 364,766 | 6.87 | 134,429 | 9.33 | 5.89 | 56 |
| 41 | 04-Feb | 444.25 | 444.25 | 430.30 | 435.75 | 434.84 | -1.12 | 6,614.89 | 537,034 | 10.12 | 306,334 | 21.26 | 13.32 | 127 |
| 42 | 03-Feb | 465.00 | 472.95 | 433.85 | 440.70 | 447.02 | -2.74 | 6,690.04 | 595,703 | 11.22 | 213,172 | 14.80 | 9.53 | 89 |
| 43 | 02-Feb | 431.10 | 468.00 | 411.85 | 453.10 | 449.01 | 6.19 | 6,878.28 | 971,669 | 18.31 | 149,874 | 10.40 | 6.73 | 62 |
| 44 | 01-Feb | 442.25 | 444.90 | 422.05 | 426.70 | 432.31 | -3.04 | 6,477.51 | 90,916 | 1.71 | 21,591 | 1.50 | 0.93 | 9 |
| 45 | 30-Jan | 445.00 | 445.00 | 430.30 | 440.10 | 438.54 | -1.43 | 6,680.93 | 213,664 | 4.03 | 96,870 | 6.72 | 4.25 | 40 |
| 46 | 29-Jan | 440.00 | 452.00 | 418.85 | 446.50 | 434.00 | 0.47 | 6,778.08 | 481,403 | 9.07 | 161,654 | 11.22 | 7.00 | 67 |
| 47 | 28-Jan | 450.95 | 459.70 | 440.00 | 444.40 | 448.79 | -1.44 | 6,746.20 | 190,069 | 3.58 | 69,644 | 4.83 | 3.13 | 29 |
| 48 | 27-Jan | 472.05 | 472.05 | 446.60 | 450.90 | 455.18 | -1.31 | 6,844.88 | 405,246 | 7.63 | 70,981 | 4.93 | 3.23 | 30 |
| 49 | 23-Jan | 482.00 | 506.85 | 425.60 | 456.90 | 459.74 | -3.81 | 6,935.96 | 3,708,844 | 69.87 | 578,840 | 40.17 | 26.61 | 241 |
| 50 | 22-Jan | 435.45 | 489.00 | 426.80 | 475.00 | 475.21 | 11.84 | 7,210.00 | 4,860,638 | 91.57 | 651,675 | 45.23 | 30.97 | 271 |
| 51 | 21-Jan | 438.00 | 441.50 | 421.00 | 424.70 | 427.07 | -3.49 | 6,447.15 | 210,695 | 3.97 | 117,579 | 8.16 | 5.02 | 49 |
| 52 | 20-Jan | 451.80 | 460.00 | 438.00 | 440.05 | 441.04 | -2.38 | 6,680.17 | 112,702 | 2.12 | 69,698 | 4.84 | 3.07 | 29 |
| 53 | 19-Jan | 454.10 | 454.30 | 446.20 | 450.80 | 450.17 | -0.77 | 6,843.36 | 136,497 | 2.57 | 83,694 | 5.81 | 3.77 | 35 |
| 54 | 16-Jan | 465.50 | 465.50 | 452.50 | 454.30 | 458.68 | -2.41 | 6,896.49 | 194,798 | 3.67 | 141,632 | 9.83 | 6.50 | 59 |
| 55 | 14-Jan | 475.75 | 477.00 | 460.10 | 465.50 | 470.05 | -2.15 | 7,066.51 | 78,150 | 1.47 | 40,585 | 2.82 | 1.91 | 17 |
| 56 | 13-Jan | 477.50 | 481.00 | 470.75 | 475.75 | 474.97 | -0.37 | 7,222.11 | 130,600 | 2.46 | 77,395 | 5.37 | 3.68 | 32 |
| 57 | 12-Jan | 488.45 | 488.45 | 471.00 | 477.50 | 477.79 | -2.24 | 7,248.68 | 237,380 | 4.47 | 112,240 | 7.79 | 5.36 | 47 |
| 58 | 09-Jan | 487.00 | 494.00 | 474.20 | 488.45 | 484.07 | 1.23 | 7,414.91 | 111,887 | 2.11 | 41,915 | 2.91 | 2.03 | 17 |
| 59 | 08-Jan | 500.00 | 500.00 | 478.55 | 482.50 | 485.98 | -2.73 | 7,324.58 | 117,088 | 2.21 | 49,844 | 3.46 | 2.42 | 21 |
| 60 | 07-Jan | 486.65 | 504.80 | 486.65 | 496.05 | 497.64 | 2.48 | 7,530.28 | 202,014 | 3.81 | 34,338 | 2.38 | 1.71 | 14 |
| 61 | 06-Jan | 490.10 | 505.55 | 479.85 | 484.05 | 489.96 | -1.23 | 7,348.11 | 275,474 | 5.19 | 159,703 | 11.08 | 7.82 | 66 |
| 62 | 05-Jan | 502.00 | 505.00 | 489.00 | 490.10 | 491.31 | -2.13 | 7,439.95 | 89,044 | 1.68 | 46,357 | 3.22 | 2.28 | 19 |
| 63 | 02-Jan | 480.00 | 504.00 | 475.50 | 500.75 | 494.13 | 5.06 | 7,601.62 | 244,632 | 4.61 | 83,983 | 5.83 | 4.15 | 35 |
| 64 | 01-Jan | 475.00 | 484.70 | 472.55 | 476.65 | 479.43 | 1.25 | 7,235.78 | 98,455 | 1.85 | 14,407 | 1.00 | 0.69 | 6 |
| 65 | 31-Dec | 477.75 | 480.15 | 470.00 | 470.75 | 472.96 | -0.97 | 7,146.21 | 53,081 | 1.00 | 25,204 | 1.75 | 1.19 | 10 |
| 66 | 30-Dec | 481.45 | 486.00 | 466.00 | 475.35 | 475.51 | -1.26 | 7,216.04 | 217,536 | 4.10 | 85,988 | 5.97 | 4.09 | 36 |
| 67 | 29-Dec | 495.75 | 499.40 | 480.00 | 481.40 | 485.05 | -2.41 | 7,307.88 | 161,574 | 3.04 | 84,204 | 5.84 | 4.08 | 35 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS