| 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: 264.73 | Low52 Price: 210.0 | Barrier: 269.9; Drift%: -4.13 |
| Basic Industry: Footwear | Total Equity: 305,455,986 | Low52 Date: 07-Apr-2025 | SHP: 72.13 / 6.67 / 11.79 / 9.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 327.75 / 224.75 | Month: 304.4 / 265.05 | Week: 265.05 / 249.75 | Day: 263.0 / 256.05 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 263.00 | 263.00 | 256.05 | 259.20 | 259.99 | -0.86 | 7,917.42 | 230,893 | 2.00 | 96,391 | 2.50 | 2.51 | 33 |
| 2 | 26-Aug | 266.40 | 266.70 | 260.00 | 261.45 | 262.66 | -1.97 | 7,986.15 | 411,536 | 3.56 | 185,003 | 4.80 | 4.86 | 64 |
| 3 | 25-Aug | 266.40 | 269.00 | 262.45 | 266.70 | 265.79 | 0.00 | 8,146.51 | 291,365 | 2.52 | 96,282 | 2.50 | 2.56 | 33 |
| 4 | 22-Aug | 265.05 | 270.75 | 261.25 | 266.70 | 265.18 | 0.64 | 8,146.51 | 257,354 | 2.23 | 85,985 | 2.23 | 2.28 | 30 |
| 5 | 21-Aug | 267.40 | 268.45 | 263.50 | 265.00 | 265.11 | -0.79 | 8,094.00 | 348,182 | 3.01 | 210,433 | 5.46 | 5.58 | 73 |
| 6 | 20-Aug | 271.00 | 271.00 | 264.90 | 267.10 | 266.99 | -0.85 | 8,158.73 | 352,872 | 3.05 | 160,633 | 4.17 | 4.29 | 56 |
| 7 | 19-Aug | 262.00 | 271.00 | 259.55 | 269.40 | 263.76 | 1.89 | 8,228.98 | 517,096 | 4.47 | 197,520 | 5.12 | 5.21 | 69 |
| 8 | 18-Aug | 257.90 | 276.00 | 256.35 | 264.40 | 268.95 | 4.34 | 8,076.26 | 2,753,237 | 23.82 | 601,561 | 15.60 | 16.18 | 209 |
| 9 | 14-Aug | 257.00 | 258.90 | 249.75 | 253.40 | 254.47 | -2.80 | 7,740.25 | 821,282 | 7.11 | 484,196 | 12.56 | 12.32 | 168 |
| 10 | 13-Aug | 264.00 | 265.05 | 259.00 | 260.70 | 262.09 | -0.36 | 7,963.24 | 123,899 | 1.07 | 57,311 | 1.49 | 1.50 | 20 |
| 11 | 12-Aug | 260.05 | 263.00 | 258.60 | 261.65 | 260.43 | 0.85 | 7,992.26 | 244,341 | 2.11 | 144,824 | 3.76 | 3.77 | 50 |
| 12 | 11-Aug | 262.65 | 262.70 | 258.00 | 259.45 | 259.65 | -1.31 | 7,925.06 | 121,139 | 1.05 | 47,646 | 1.24 | 1.24 | 15 |
| 13 | 08-Aug | 263.95 | 271.15 | 260.35 | 262.90 | 265.67 | 0.25 | 8,030.44 | 241,927 | 2.09 | 56,597 | 1.47 | 1.50 | 18 |
| 14 | 07-Aug | 264.90 | 268.90 | 257.70 | 262.25 | 261.39 | -1.08 | 8,010.58 | 155,449 | 1.35 | 60,971 | 1.58 | 1.59 | 20 |
| 15 | 06-Aug | 265.40 | 268.40 | 261.50 | 265.10 | 265.06 | 0.04 | 8,097.64 | 159,916 | 1.38 | 67,016 | 1.74 | 1.78 | 22 |
| 16 | 05-Aug | 264.80 | 269.00 | 264.00 | 265.00 | 265.83 | 0.08 | 8,094.00 | 115,562 | 1.00 | 38,549 | 1.00 | 1.02 | 12 |
| 17 | 04-Aug | 267.35 | 269.90 | 263.00 | 264.80 | 264.71 | -0.95 | 8,088.47 | 239,814 | 2.08 | 143,557 | 3.72 | 3.80 | 46 |
| 18 | 01-Aug | 267.35 | 271.60 | 265.75 | 267.35 | 268.91 | 0.00 | 8,166.37 | 159,605 | 1.38 | 68,828 | 1.79 | 1.85 | 22 |
| 19 | 31-Jul | 268.05 | 272.05 | 265.05 | 267.35 | 269.15 | -1.20 | 8,166.37 | 201,860 | 1.75 | 95,080 | 2.47 | 2.56 | 31 |
| 20 | 30-Jul | 273.00 | 278.05 | 269.90 | 270.60 | 271.99 | -1.01 | 8,265.64 | 202,979 | 1.76 | 113,085 | 2.93 | 3.08 | 37 |
| 21 | 29-Jul | 275.00 | 277.40 | 268.05 | 273.35 | 271.54 | 0.04 | 8,349.64 | 292,350 | 2.53 | 128,084 | 3.32 | 3.48 | 41 |
| 22 | 28-Jul | 279.95 | 283.30 | 272.20 | 273.25 | 276.01 | -2.18 | 8,346.58 | 158,840 | 1.37 | 70,906 | 1.84 | 1.96 | 23 |
| 23 | 25-Jul | 288.00 | 288.00 | 278.25 | 279.35 | 282.37 | -3.24 | 8,532.91 | 187,675 | 1.62 | 105,672 | 2.74 | 2.98 | 34 |
| 24 | 24-Jul | 286.70 | 290.50 | 282.50 | 288.70 | 286.73 | 0.10 | 8,818.51 | 279,391 | 2.42 | 142,720 | 3.70 | 4.09 | 46 |
| 25 | 23-Jul | 290.50 | 290.50 | 285.10 | 288.40 | 287.72 | -0.09 | 8,809.35 | 120,230 | 1.04 | 41,311 | 1.07 | 1.19 | 13 |
| 26 | 22-Jul | 296.90 | 298.20 | 288.00 | 288.65 | 290.78 | -2.02 | 8,816.99 | 217,935 | 1.89 | 112,694 | 2.92 | 3.28 | 36 |
| 27 | 21-Jul | 301.00 | 303.70 | 292.35 | 294.60 | 297.49 | -1.41 | 8,998.73 | 581,826 | 5.03 | 176,144 | 4.57 | 5.24 | 57 |
| 28 | 18-Jul | 295.00 | 304.40 | 291.25 | 298.80 | 297.76 | 1.79 | 9,127.02 | 1,387,776 | 12.01 | 393,265 | 10.20 | 11.71 | 127 |
| 29 | 17-Jul | 289.25 | 294.50 | 287.00 | 293.55 | 292.20 | 1.91 | 8,966.66 | 651,552 | 5.64 | 290,352 | 7.53 | 8.48 | 94 |
| 30 | 16-Jul | 287.00 | 289.40 | 285.30 | 288.05 | 287.68 | 0.59 | 8,798.66 | 232,674 | 2.01 | 102,853 | 2.67 | 2.96 | 33 |
| 31 | 15-Jul | 289.95 | 292.70 | 284.75 | 286.35 | 287.29 | -0.83 | 8,746.73 | 348,096 | 3.01 | 130,757 | 3.39 | 3.76 | 42 |
| 32 | 14-Jul | 282.00 | 289.80 | 276.55 | 288.75 | 283.68 | 1.89 | 8,820.04 | 567,986 | 4.91 | 215,453 | 5.59 | 6.11 | 70 |
| 33 | 11-Jul | 285.75 | 286.95 | 281.30 | 283.40 | 284.00 | -1.44 | 8,656.62 | 675,902 | 5.85 | 156,860 | 4.07 | 4.00 | 51 |
| 34 | 10-Jul | 274.00 | 291.45 | 270.70 | 287.55 | 287.46 | 6.22 | 8,783.39 | 13,147,743 | 113.77 | 721,394 | 18.71 | 20.74 | 233 |
| 35 | 09-Jul | 267.80 | 272.55 | 266.50 | 270.70 | 270.14 | 1.16 | 8,268.69 | 400,114 | 3.46 | 220,832 | 5.73 | 5.97 | 71 |
| 36 | 08-Jul | 273.40 | 274.25 | 266.10 | 267.60 | 269.13 | -1.92 | 8,174.00 | 403,319 | 3.49 | 136,431 | 3.54 | 3.67 | 44 |
| 37 | 07-Jul | 269.10 | 275.00 | 268.25 | 272.85 | 272.34 | 1.24 | 8,334.37 | 442,988 | 3.83 | 223,538 | 5.80 | 6.09 | 72 |
| 38 | 04-Jul | 270.85 | 273.60 | 268.50 | 269.50 | 270.34 | -0.50 | 8,232.04 | 243,776 | 2.11 | 105,739 | 2.74 | 2.86 | 34 |
| 39 | 03-Jul | 272.75 | 274.50 | 269.00 | 270.85 | 270.56 | -0.46 | 8,273.28 | 195,226 | 1.69 | 90,126 | 2.34 | 2.44 | 29 |
| 40 | 02-Jul | 278.00 | 278.85 | 271.35 | 272.10 | 273.74 | -2.21 | 8,311.46 | 307,793 | 2.66 | 155,903 | 4.04 | 4.27 | 50 |
| 41 | 01-Jul | 280.00 | 280.00 | 277.00 | 278.25 | 278.12 | -0.45 | 8,499.31 | 137,667 | 1.19 | 61,501 | 1.60 | 1.71 | 20 |
| 42 | 30-Jun | 281.75 | 282.70 | 277.60 | 279.50 | 279.32 | -0.66 | 8,537.49 | 188,606 | 1.63 | 77,555 | 2.01 | 2.17 | 25 |
| 43 | 27-Jun | 281.75 | 282.75 | 278.15 | 281.35 | 279.94 | 0.37 | 8,594.00 | 197,993 | 1.71 | 80,270 | 2.08 | 2.25 | 26 |
| 44 | 26-Jun | 285.00 | 286.25 | 278.90 | 280.30 | 280.70 | -1.51 | 8,561.93 | 266,293 | 2.30 | 113,586 | 2.95 | 3.19 | 37 |
| 45 | 25-Jun | 284.35 | 288.50 | 281.90 | 284.60 | 285.09 | 0.07 | 8,693.28 | 355,576 | 3.08 | 172,014 | 4.46 | 4.90 | 56 |
| 46 | 24-Jun | 282.00 | 287.00 | 279.55 | 284.40 | 283.57 | 1.25 | 8,687.17 | 286,133 | 2.48 | 108,629 | 2.82 | 3.08 | 35 |
| 47 | 23-Jun | 278.05 | 283.00 | 275.10 | 280.90 | 279.16 | -1.00 | 8,580.26 | 466,905 | 4.04 | 159,557 | 4.14 | 4.45 | 52 |
| 48 | 20-Jun | 276.50 | 285.45 | 274.25 | 283.75 | 281.97 | 2.40 | 8,667.31 | 387,271 | 3.35 | 166,010 | 4.31 | 4.68 | 54 |
| 49 | 19-Jun | 282.70 | 282.70 | 274.20 | 277.10 | 277.95 | -1.72 | 8,464.19 | 212,904 | 1.84 | 79,481 | 2.06 | 2.21 | 26 |
| 50 | 18-Jun | 282.75 | 283.40 | 278.00 | 281.95 | 281.05 | 0.20 | 8,612.33 | 123,093 | 1.07 | 42,132 | 1.09 | 1.18 | 14 |
| 51 | 17-Jun | 282.05 | 285.60 | 279.15 | 281.40 | 281.86 | -0.39 | 8,595.53 | 201,420 | 1.74 | 81,087 | 2.10 | 2.29 | 26 |
| 52 | 16-Jun | 281.15 | 284.50 | 276.20 | 282.50 | 279.95 | 0.02 | 8,629.13 | 218,298 | 1.89 | 78,474 | 2.04 | 2.20 | 25 |
| 53 | 13-Jun | 280.05 | 286.45 | 279.05 | 282.45 | 282.14 | -1.19 | 8,627.60 | 283,567 | 2.45 | 102,851 | 2.67 | 2.90 | 33 |
| 54 | 12-Jun | 290.00 | 293.15 | 282.70 | 285.85 | 286.86 | -0.66 | 8,731.46 | 316,636 | 2.74 | 173,027 | 4.49 | 4.96 | 56 |
| 55 | 11-Jun | 287.75 | 295.90 | 286.80 | 287.75 | 290.27 | -0.36 | 8,789.50 | 522,675 | 4.52 | 207,988 | 5.40 | 6.04 | 67 |
| 56 | 10-Jun | 292.60 | 294.25 | 286.95 | 288.80 | 289.86 | -1.30 | 8,821.57 | 426,845 | 3.69 | 213,515 | 5.54 | 6.19 | 69 |
| 57 | 09-Jun | 298.00 | 298.90 | 291.05 | 292.60 | 293.47 | -2.09 | 8,937.64 | 636,792 | 5.51 | 410,863 | 10.66 | 12.06 | 133 |
| 58 | 06-Jun | 299.90 | 301.30 | 295.50 | 298.85 | 298.03 | -0.35 | 9,128.55 | 308,133 | 2.67 | 130,801 | 3.39 | 3.90 | 42 |
| 59 | 05-Jun | 298.00 | 300.90 | 295.10 | 299.90 | 298.58 | 0.69 | 9,160.63 | 328,697 | 2.84 | 182,213 | 4.73 | 5.44 | 59 |
| 60 | 04-Jun | 297.10 | 302.00 | 295.10 | 297.85 | 298.33 | 0.17 | 9,098.01 | 342,998 | 2.97 | 142,870 | 3.71 | 4.26 | 46 |
| 61 | 03-Jun | 296.00 | 298.90 | 294.20 | 297.35 | 296.56 | 0.49 | 9,082.73 | 425,143 | 3.68 | 217,089 | 5.63 | 6.44 | 70 |
| 62 | 02-Jun | 291.95 | 299.60 | 288.05 | 295.90 | 294.40 | 1.45 | 9,038.44 | 483,228 | 4.18 | 203,697 | 5.28 | 6.00 | 66 |
| 63 | 30-May | 286.97 | 294.99 | 278.62 | 291.68 | 289.87 | 2.22 | 8,909.54 | 1,044,950 | 9.04 | 375,170 | 9.73 | 10.88 | 121 |
| 64 | 29-May | 290.00 | 296.95 | 281.55 | 285.35 | 290.13 | -0.83 | 8,716.19 | 1,456,333 | 12.60 | 419,941 | 10.89 | 12.18 | 136 |
| 65 | 28-May | 274.12 | 291.80 | 272.50 | 287.74 | 285.87 | 4.60 | 8,789.19 | 1,171,990 | 10.14 | 397,645 | 10.32 | 11.37 | 129 |
| 66 | 27-May | 277.64 | 277.64 | 272.35 | 275.08 | 274.87 | -0.69 | 8,402.48 | 315,422 | 2.73 | 213,358 | 5.53 | 5.86 | 69 |
| 67 | 26-May | 272.96 | 280.00 | 269.51 | 276.99 | 274.54 | 1.20 | 8,460.83 | 343,059 | 2.97 | 162,636 | 4.22 | 4.47 | 53 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS