| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 371.9 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 25-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 5; VWAP21: 278.50 | Low52 Price: 210.0 | Barrier: -; Drift%: - |
| Basic Industry: Footwear | Total Equity: 305,455,986 | Low52 Date: 07-Apr-2025 | SHP: 72.14 / 6.61 / 11.12 / 10.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 56 | ||||
| High/Low Price | Quarter: 327.75 / 224.75 | Month: 296.95 / 236.0 | Week: 282.7 / 268.5 | Day: 286.95 / 281.3 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 285.75 | 286.95 | 281.30 | 283.40 | 284.00 | -1.44 | 8,656.62 | 675,902 | 5.89 | 156,860 | 3.72 | 4.00 | 51 |
| 2 | 10-Jul | 274.00 | 291.45 | 270.70 | 287.55 | 287.46 | 6.22 | 8,783.39 | 13,147,743 | 114.65 | 721,394 | 17.12 | 20.74 | 233 |
| 3 | 09-Jul | 267.80 | 272.55 | 266.50 | 270.70 | 270.14 | 1.16 | 8,268.69 | 400,114 | 3.49 | 220,832 | 5.24 | 5.97 | 71 |
| 4 | 08-Jul | 273.40 | 274.25 | 266.10 | 267.60 | 269.13 | -1.92 | 8,174.00 | 403,319 | 3.52 | 136,431 | 3.24 | 3.67 | 44 |
| 5 | 07-Jul | 269.10 | 275.00 | 268.25 | 272.85 | 272.34 | 1.24 | 8,334.37 | 442,988 | 3.86 | 223,538 | 5.31 | 6.09 | 72 |
| 6 | 04-Jul | 270.85 | 273.60 | 268.50 | 269.50 | 270.34 | -0.50 | 8,232.04 | 243,776 | 2.13 | 105,739 | 2.51 | 2.86 | 34 |
| 7 | 03-Jul | 272.75 | 274.50 | 269.00 | 270.85 | 270.56 | -0.46 | 8,273.28 | 195,226 | 1.70 | 90,126 | 2.14 | 2.44 | 29 |
| 8 | 02-Jul | 278.00 | 278.85 | 271.35 | 272.10 | 273.74 | -2.21 | 8,311.46 | 307,793 | 2.68 | 155,903 | 3.70 | 4.27 | 50 |
| 9 | 01-Jul | 280.00 | 280.00 | 277.00 | 278.25 | 278.12 | -0.45 | 8,499.31 | 137,667 | 1.20 | 61,501 | 1.46 | 1.71 | 20 |
| 10 | 30-Jun | 281.75 | 282.70 | 277.60 | 279.50 | 279.32 | -0.66 | 8,537.49 | 188,606 | 1.64 | 77,555 | 1.84 | 2.17 | 25 |
| 11 | 27-Jun | 281.75 | 282.75 | 278.15 | 281.35 | 279.94 | 0.37 | 8,594.00 | 197,993 | 1.73 | 80,270 | 1.91 | 2.25 | 26 |
| 12 | 26-Jun | 285.00 | 286.25 | 278.90 | 280.30 | 280.70 | -1.51 | 8,561.93 | 266,293 | 2.32 | 113,586 | 2.70 | 3.19 | 37 |
| 13 | 25-Jun | 284.35 | 288.50 | 281.90 | 284.60 | 285.09 | 0.07 | 8,693.28 | 355,576 | 3.10 | 172,014 | 4.08 | 4.90 | 56 |
| 14 | 24-Jun | 282.00 | 287.00 | 279.55 | 284.40 | 283.57 | 1.25 | 8,687.17 | 286,133 | 2.50 | 108,629 | 2.58 | 3.08 | 35 |
| 15 | 23-Jun | 278.05 | 283.00 | 275.10 | 280.90 | 279.16 | -1.00 | 8,580.26 | 466,905 | 4.07 | 159,557 | 3.79 | 4.45 | 52 |
| 16 | 20-Jun | 276.50 | 285.45 | 274.25 | 283.75 | 281.97 | 2.40 | 8,667.31 | 387,271 | 3.38 | 166,010 | 3.94 | 4.68 | 54 |
| 17 | 19-Jun | 282.70 | 282.70 | 274.20 | 277.10 | 277.95 | -1.72 | 8,464.19 | 212,904 | 1.86 | 79,481 | 1.89 | 2.21 | 26 |
| 18 | 18-Jun | 282.75 | 283.40 | 278.00 | 281.95 | 281.05 | 0.20 | 8,612.33 | 123,093 | 1.07 | 42,132 | 1.00 | 1.18 | 14 |
| 19 | 17-Jun | 282.05 | 285.60 | 279.15 | 281.40 | 281.86 | -0.39 | 8,595.53 | 201,420 | 1.76 | 81,087 | 1.92 | 2.29 | 26 |
| 20 | 16-Jun | 281.15 | 284.50 | 276.20 | 282.50 | 279.95 | 0.02 | 8,629.13 | 218,298 | 1.90 | 78,474 | 1.86 | 2.20 | 25 |
| 21 | 13-Jun | 280.05 | 286.45 | 279.05 | 282.45 | 282.14 | -1.19 | 8,627.60 | 283,567 | 2.47 | 102,851 | 2.44 | 2.90 | 33 |
| 22 | 12-Jun | 290.00 | 293.15 | 282.70 | 285.85 | 286.86 | -0.66 | 8,731.46 | 316,636 | 2.76 | 173,027 | 4.11 | 4.96 | 56 |
| 23 | 11-Jun | 287.75 | 295.90 | 286.80 | 287.75 | 290.27 | -0.36 | 8,789.50 | 522,675 | 4.56 | 207,988 | 4.94 | 6.04 | 67 |
| 24 | 10-Jun | 292.60 | 294.25 | 286.95 | 288.80 | 289.86 | -1.30 | 8,821.57 | 426,845 | 3.72 | 213,515 | 5.07 | 6.19 | 69 |
| 25 | 09-Jun | 298.00 | 298.90 | 291.05 | 292.60 | 293.47 | -2.09 | 8,937.64 | 636,792 | 5.55 | 410,863 | 9.75 | 12.06 | 133 |
| 26 | 06-Jun | 299.90 | 301.30 | 295.50 | 298.85 | 298.03 | -0.35 | 9,128.55 | 308,133 | 2.69 | 130,801 | 3.10 | 3.90 | 42 |
| 27 | 05-Jun | 298.00 | 300.90 | 295.10 | 299.90 | 298.58 | 0.69 | 9,160.63 | 328,697 | 2.87 | 182,213 | 4.32 | 5.44 | 59 |
| 28 | 04-Jun | 297.10 | 302.00 | 295.10 | 297.85 | 298.33 | 0.17 | 9,098.01 | 342,998 | 2.99 | 142,870 | 3.39 | 4.26 | 46 |
| 29 | 03-Jun | 296.00 | 298.90 | 294.20 | 297.35 | 296.56 | 0.49 | 9,082.73 | 425,143 | 3.71 | 217,089 | 5.15 | 6.44 | 70 |
| 30 | 02-Jun | 291.95 | 299.60 | 288.05 | 295.90 | 294.40 | 1.45 | 9,038.44 | 483,228 | 4.21 | 203,697 | 4.83 | 6.00 | 66 |
| 31 | 30-May | 286.97 | 294.99 | 278.62 | 291.68 | 289.87 | 2.22 | 8,909.54 | 1,044,950 | 9.11 | 375,170 | 8.90 | 10.88 | 121 |
| 32 | 29-May | 290.00 | 296.95 | 281.55 | 285.35 | 290.13 | -0.83 | 8,716.19 | 1,456,333 | 12.70 | 419,941 | 9.97 | 12.18 | 136 |
| 33 | 28-May | 274.12 | 291.80 | 272.50 | 287.74 | 285.87 | 4.60 | 8,789.19 | 1,171,990 | 10.22 | 397,645 | 9.44 | 11.37 | 129 |
| 34 | 27-May | 277.64 | 277.64 | 272.35 | 275.08 | 274.87 | -0.69 | 8,402.48 | 315,422 | 2.75 | 213,358 | 5.06 | 5.86 | 69 |
| 35 | 26-May | 272.96 | 280.00 | 269.51 | 276.99 | 274.54 | 1.20 | 8,460.83 | 343,059 | 2.99 | 162,636 | 3.86 | 4.47 | 53 |
| 36 | 23-May | 273.00 | 275.37 | 266.00 | 273.70 | 271.82 | 0.58 | 8,360.33 | 491,535 | 4.29 | 201,777 | 4.79 | 5.48 | 65 |
| 37 | 22-May | 265.50 | 279.74 | 263.23 | 272.11 | 271.09 | 2.74 | 8,311.76 | 1,448,393 | 12.63 | 427,678 | 10.15 | 11.59 | 138 |
| 38 | 21-May | 256.00 | 266.50 | 254.67 | 264.85 | 263.09 | 3.69 | 8,090.00 | 712,710 | 6.21 | 341,861 | 8.11 | 8.99 | 111 |
| 39 | 20-May | 259.00 | 262.97 | 254.31 | 255.43 | 259.26 | -1.80 | 7,802.26 | 375,706 | 3.28 | 128,494 | 3.05 | 3.33 | 42 |
| 40 | 19-May | 258.99 | 263.79 | 256.32 | 260.12 | 260.33 | 0.69 | 7,945.52 | 316,299 | 2.76 | 115,414 | 2.74 | 3.00 | 40 |
| 41 | 16-May | 255.62 | 260.00 | 253.01 | 258.35 | 257.63 | 1.07 | 7,891.46 | 284,291 | 2.48 | 131,527 | 3.12 | 3.39 | 46 |
| 42 | 15-May | 254.69 | 257.89 | 254.29 | 255.62 | 256.30 | 0.52 | 7,808.07 | 246,276 | 2.15 | 119,470 | 2.84 | 3.06 | 42 |
| 43 | 14-May | 249.40 | 256.45 | 248.74 | 254.29 | 253.83 | 2.31 | 7,767.44 | 324,709 | 2.83 | 151,987 | 3.61 | 3.86 | 53 |
| 44 | 13-May | 249.90 | 250.80 | 247.31 | 248.55 | 248.95 | -0.28 | 7,592.11 | 148,552 | 1.30 | 69,068 | 1.64 | 1.72 | 24 |
| 45 | 12-May | 245.00 | 250.69 | 245.00 | 249.25 | 248.71 | 3.67 | 7,613.49 | 286,875 | 2.50 | 156,814 | 3.72 | 3.90 | 55 |
| 46 | 09-May | 236.00 | 241.00 | 236.00 | 240.43 | 238.16 | -1.77 | 7,344.08 | 207,454 | 1.81 | 73,235 | 1.74 | 1.74 | 26 |
| 47 | 08-May | 241.49 | 247.35 | 240.50 | 244.76 | 245.28 | 1.54 | 7,476.34 | 293,109 | 2.56 | 135,216 | 3.21 | 3.32 | 47 |
| 48 | 07-May | 237.00 | 242.02 | 237.00 | 241.04 | 240.50 | -1.06 | 7,362.71 | 139,380 | 1.22 | 56,032 | 1.33 | 1.35 | 20 |
| 49 | 06-May | 243.95 | 246.94 | 241.61 | 243.63 | 244.15 | -0.04 | 7,441.82 | 302,105 | 2.63 | 163,299 | 3.88 | 3.99 | 57 |
| 50 | 05-May | 240.34 | 244.94 | 238.71 | 243.72 | 242.07 | 1.33 | 7,444.57 | 153,225 | 1.34 | 57,634 | 1.37 | 1.40 | 20 |
| 51 | 02-May | 244.95 | 245.49 | 238.51 | 240.52 | 241.40 | -0.89 | 7,346.83 | 262,912 | 2.29 | 99,153 | 2.35 | 2.39 | 35 |
| 52 | 30-Apr | 244.09 | 245.24 | 238.00 | 242.68 | 242.15 | -0.57 | 7,412.81 | 398,711 | 3.48 | 192,459 | 4.57 | 4.66 | 67 |
| 53 | 29-Apr | 243.99 | 247.16 | 242.35 | 244.07 | 244.83 | 0.29 | 7,455.26 | 171,815 | 1.50 | 76,938 | 1.83 | 1.88 | 27 |
| 54 | 28-Apr | 241.25 | 246.95 | 241.00 | 243.37 | 244.35 | 0.32 | 7,433.88 | 214,098 | 1.87 | 78,699 | 1.87 | 1.92 | 27 |
| 55 | 25-Apr | 249.09 | 249.83 | 239.50 | 242.60 | 243.51 | -2.61 | 7,410.36 | 444,216 | 3.87 | 150,166 | 3.56 | 3.66 | 52 |
| 56 | 24-Apr | 248.52 | 251.50 | 247.03 | 249.10 | 249.83 | 0.17 | 7,608.91 | 238,016 | 2.08 | 105,397 | 2.50 | 2.63 | 37 |
| 57 | 23-Apr | 249.50 | 252.13 | 244.50 | 248.68 | 248.37 | 0.11 | 7,596.08 | 348,527 | 3.04 | 151,379 | 3.59 | 3.76 | 53 |
| 58 | 22-Apr | 247.90 | 251.86 | 243.57 | 248.40 | 249.06 | 1.02 | 7,587.53 | 524,271 | 4.57 | 219,883 | 5.22 | 5.48 | 77 |
| 59 | 21-Apr | 243.90 | 247.00 | 240.71 | 245.88 | 245.23 | 1.17 | 7,510.55 | 428,403 | 3.74 | 174,084 | 4.13 | 4.27 | 61 |
| 60 | 17-Apr | 237.50 | 245.86 | 236.00 | 243.04 | 242.83 | 2.58 | 7,423.80 | 1,017,232 | 8.87 | 393,074 | 9.33 | 9.55 | 137 |
| 61 | 16-Apr | 234.00 | 237.85 | 234.00 | 236.93 | 236.75 | 0.93 | 7,237.17 | 291,717 | 2.54 | 128,729 | 3.06 | 3.05 | 45 |
| 62 | 15-Apr | 240.08 | 241.68 | 233.25 | 234.75 | 236.07 | -1.49 | 7,170.58 | 1,025,607 | 8.94 | 604,994 | 14.36 | 14.28 | 211 |
| 63 | 11-Apr | 243.96 | 243.96 | 236.25 | 238.31 | 240.02 | 1.21 | 7,279.32 | 561,842 | 4.90 | 285,262 | 6.77 | 6.85 | 99 |
| 64 | 09-Apr | 236.90 | 238.90 | 231.87 | 235.47 | 234.68 | -0.50 | 7,192.57 | 114,680 | 1.00 | 43,116 | 1.02 | 1.01 | 15 |
| 65 | 08-Apr | 237.90 | 240.10 | 234.00 | 236.65 | 236.29 | 1.49 | 7,228.62 | 215,386 | 1.88 | 80,043 | 1.90 | 1.89 | 28 |
| 66 | 07-Apr | 211.47 | 236.20 | 210.00 | 233.17 | 230.59 | -2.74 | 7,122.32 | 597,689 | 5.21 | 256,686 | 6.09 | 5.92 | 89 |
| 67 | 04-Apr | 243.90 | 244.28 | 236.05 | 239.74 | 239.11 | -1.71 | 7,323.00 | 640,086 | 5.58 | 309,891 | 7.36 | 7.41 | 108 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS