| 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: 701.05; Drift%: -18.5 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 508.1 | Barrier: -; Drift%: - |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 151,320,372 | Low52 Date: 19-Aug-2025 | SHP: 16.36 / 35.24 / 32.49 / 15.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 707.8 / 557.0 | Week: 753.85 / 676.5 | Day: 612.0 / 588.95 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 600.00 | 612.00 | 588.95 | 591.60 | 598.01 | -1.93 | 8,952.11 | 325,717 | 3.61 | 106,332 | 3.80 | 6.36 | 44 |
| 2 | 11-Nov | 596.00 | 612.45 | 591.10 | 603.25 | 602.49 | 1.25 | 9,128.40 | 482,127 | 5.34 | 158,567 | 5.67 | 9.55 | 62 |
| 3 | 10-Nov | 609.80 | 612.05 | 588.20 | 595.80 | 599.95 | -1.72 | 9,015.67 | 575,624 | 6.38 | 165,597 | 5.92 | 9.93 | 64 |
| 4 | 07-Nov | 651.80 | 653.00 | 599.05 | 606.25 | 618.74 | -6.99 | 9,173.80 | 1,021,530 | 11.32 | 314,893 | 11.25 | 19.48 | 122 |
| 5 | 06-Nov | 711.95 | 713.00 | 635.00 | 651.80 | 654.61 | -8.45 | 9,863.06 | 1,983,643 | 21.98 | 651,671 | 23.29 | 42.66 | 253 |
| 6 | 04-Nov | 714.50 | 719.40 | 706.00 | 711.95 | 712.74 | 0.13 | 10,773.25 | 456,366 | 5.06 | 141,583 | 5.06 | 10.09 | 55 |
| 7 | 03-Nov | 707.95 | 719.30 | 701.05 | 711.05 | 711.57 | 0.43 | 10,759.64 | 569,298 | 6.31 | 170,907 | 6.11 | 12.16 | 66 |
| 8 | 31-Oct | 698.20 | 716.75 | 693.35 | 708.00 | 709.05 | 1.88 | 10,713.00 | 477,972 | 5.30 | 137,820 | 4.92 | 9.77 | 54 |
| 9 | 30-Oct | 708.65 | 710.00 | 690.50 | 694.95 | 698.24 | -1.46 | 10,516.01 | 327,899 | 3.63 | 89,257 | 3.19 | 6.23 | 35 |
| 10 | 29-Oct | 698.80 | 717.70 | 698.80 | 705.25 | 710.88 | 2.19 | 10,671.87 | 641,555 | 7.11 | 93,419 | 3.34 | 6.64 | 36 |
| 11 | 28-Oct | 738.30 | 739.45 | 676.50 | 690.15 | 699.32 | -6.52 | 10,443.38 | 1,535,375 | 17.01 | 449,969 | 16.08 | 31.47 | 175 |
| 12 | 27-Oct | 743.00 | 753.85 | 733.60 | 738.25 | 742.32 | -0.75 | 11,171.23 | 812,203 | 9.00 | 170,370 | 6.09 | 12.65 | 66 |
| 13 | 24-Oct | 714.00 | 750.00 | 705.35 | 743.80 | 730.10 | 4.38 | 11,255.21 | 1,604,774 | 17.78 | 332,369 | 11.88 | 24.27 | 129 |
| 14 | 23-Oct | 715.00 | 722.95 | 695.70 | 712.60 | 710.34 | -0.15 | 10,783.09 | 661,189 | 7.33 | 189,112 | 6.76 | 13.43 | 74 |
| 15 | 21-Oct | 718.50 | 725.00 | 691.65 | 713.70 | 716.73 | 0.02 | 10,799.73 | 139,624 | 1.55 | 27,983 | 1.00 | 2.01 | 11 |
| 16 | 20-Oct | 716.45 | 733.70 | 706.45 | 713.55 | 719.78 | -0.14 | 10,797.47 | 538,779 | 5.97 | 79,523 | 2.84 | 5.72 | 31 |
| 17 | 17-Oct | 740.00 | 770.25 | 708.00 | 714.55 | 725.07 | -3.18 | 10,812.60 | 931,998 | 10.33 | 155,201 | 5.55 | 11.25 | 60 |
| 18 | 16-Oct | 733.80 | 750.00 | 726.00 | 738.00 | 735.15 | 1.45 | 11,167.00 | 1,079,646 | 11.96 | 249,936 | 8.93 | 18.37 | 97 |
| 19 | 15-Oct | 725.00 | 738.20 | 707.25 | 727.45 | 722.65 | -0.95 | 11,007.80 | 1,333,981 | 14.78 | 243,264 | 8.69 | 17.58 | 95 |
| 20 | 14-Oct | 699.70 | 754.00 | 699.20 | 734.45 | 734.30 | 5.56 | 11,113.72 | 4,273,566 | 47.35 | 547,319 | 19.56 | 40.19 | 213 |
| 21 | 13-Oct | 706.95 | 725.00 | 686.15 | 695.75 | 709.53 | -0.90 | 10,528.11 | 4,317,735 | 47.84 | 455,132 | 16.26 | 32.29 | 177 |
| 22 | 10-Oct | 758.00 | 758.00 | 680.00 | 702.05 | 727.42 | -7.78 | 10,623.45 | 7,586,199 | 84.05 | 799,858 | 28.58 | 58.18 | 311 |
| 23 | 09-Oct | 702.80 | 793.00 | 680.75 | 761.25 | 726.56 | 8.32 | 11,519.26 | 15,419,617 | 170.84 | 1,280,393 | 45.75 | 93.03 | 498 |
| 24 | 08-Oct | 622.90 | 728.80 | 622.40 | 702.80 | 684.70 | 13.20 | 10,634.80 | 12,242,223 | 135.64 | 912,638 | 32.61 | 62.49 | 355 |
| 25 | 07-Oct | 619.80 | 623.25 | 610.95 | 620.85 | 618.94 | 0.19 | 9,394.73 | 90,255 | 1.00 | 41,805 | 1.49 | 2.59 | 16 |
| 26 | 06-Oct | 617.95 | 639.85 | 611.20 | 619.65 | 627.23 | 1.27 | 9,376.57 | 338,587 | 3.75 | 122,818 | 4.39 | 7.70 | 48 |
| 27 | 03-Oct | 599.45 | 616.95 | 595.90 | 611.85 | 610.49 | 2.07 | 9,258.54 | 298,496 | 3.31 | 93,899 | 3.36 | 5.73 | 37 |
| 28 | 01-Oct | 599.65 | 603.05 | 584.00 | 599.45 | 596.39 | -0.03 | 9,070.90 | 223,160 | 2.47 | 86,762 | 3.10 | 5.17 | 34 |
| 29 | 30-Sep | 572.50 | 605.00 | 572.50 | 599.65 | 596.55 | 4.74 | 9,073.93 | 726,879 | 8.05 | 309,345 | 11.05 | 18.45 | 120 |
| 30 | 29-Sep | 564.45 | 582.00 | 561.70 | 572.50 | 570.18 | 0.89 | 8,663.09 | 197,687 | 2.19 | 75,389 | 2.69 | 4.30 | 29 |
| 31 | 26-Sep | 574.65 | 581.10 | 557.00 | 567.45 | 569.12 | -1.67 | 8,586.67 | 225,698 | 2.50 | 67,314 | 2.41 | 3.83 | 26 |
| 32 | 25-Sep | 591.45 | 592.95 | 572.00 | 577.10 | 581.57 | -2.05 | 8,732.70 | 147,817 | 1.64 | 62,251 | 2.22 | 3.62 | 24 |
| 33 | 24-Sep | 600.00 | 600.05 | 585.00 | 589.15 | 589.62 | -0.90 | 8,915.04 | 121,964 | 1.35 | 54,309 | 1.94 | 3.20 | 21 |
| 34 | 23-Sep | 607.00 | 607.00 | 589.25 | 594.50 | 593.61 | -1.07 | 8,996.00 | 147,821 | 1.64 | 60,832 | 2.17 | 3.61 | 24 |
| 35 | 22-Sep | 609.10 | 622.00 | 597.60 | 600.90 | 610.25 | -1.35 | 9,092.84 | 183,375 | 2.03 | 53,676 | 1.92 | 3.28 | 21 |
| 36 | 19-Sep | 614.00 | 638.15 | 602.45 | 609.10 | 620.18 | 1.07 | 9,216.92 | 689,857 | 7.64 | 163,259 | 5.83 | 10.12 | 64 |
| 37 | 18-Sep | 598.15 | 612.40 | 593.20 | 602.65 | 600.29 | 1.25 | 9,119.32 | 527,299 | 5.84 | 275,246 | 9.84 | 16.52 | 107 |
| 38 | 17-Sep | 623.00 | 623.00 | 590.00 | 595.20 | 598.64 | -4.35 | 9,006.59 | 909,903 | 10.08 | 399,051 | 14.26 | 23.89 | 155 |
| 39 | 16-Sep | 645.00 | 651.65 | 611.10 | 622.30 | 631.96 | -2.54 | 9,416.67 | 478,917 | 5.31 | 149,977 | 5.36 | 9.48 | 58 |
| 40 | 15-Sep | 635.10 | 649.80 | 630.00 | 638.55 | 638.94 | -0.55 | 9,662.56 | 546,503 | 6.06 | 222,216 | 7.94 | 14.20 | 86 |
| 41 | 12-Sep | 640.00 | 663.00 | 635.10 | 642.10 | 649.71 | 0.54 | 9,716.28 | 803,952 | 8.91 | 133,700 | 4.78 | 8.69 | 52 |
| 42 | 11-Sep | 652.70 | 662.80 | 632.00 | 638.65 | 648.31 | -2.98 | 9,664.08 | 616,518 | 6.83 | 138,211 | 4.94 | 8.96 | 54 |
| 43 | 10-Sep | 668.90 | 686.60 | 638.65 | 658.30 | 657.88 | -0.85 | 9,961.42 | 2,019,902 | 22.38 | 360,921 | 12.90 | 23.74 | 140 |
| 44 | 09-Sep | 590.00 | 707.80 | 587.05 | 663.95 | 670.43 | 12.42 | 10,046.92 | 10,168,346 | 112.66 | 1,074,040 | 38.38 | 72.01 | 418 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS