| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 337.6 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 30-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 5; VWAP21: 279.52 | Low52 Price: 210.0 | Barrier: -; Drift%: - |
| Basic Industry: Footwear | Total Equity: 305,472,194 | Low52 Date: 07-Apr-2025 | SHP: 72.12 / 5.99 / 11.82 / 10.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 327.75 / 224.75 | Month: 297.0 / 260.25 | Week: 283.2 / 277.0 | Day: 286.55 / 272.0 | Sis67: 60 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 275.00 | 286.55 | 272.00 | 275.60 | 278.39 | 0.35 | 8,418.81 | 1,483,055 | 31.00 | 430,911 | 19.15 | 12.00 | 140 |
| 2 | 11-Nov | 277.90 | 281.00 | 273.10 | 274.65 | 275.77 | -2.02 | 8,389.79 | 186,549 | 3.90 | 73,929 | 3.29 | 2.04 | 26 |
| 3 | 10-Nov | 278.70 | 280.90 | 271.80 | 280.30 | 277.57 | 1.26 | 8,562.39 | 277,753 | 5.81 | 99,671 | 4.43 | 2.77 | 35 |
| 4 | 07-Nov | 271.05 | 282.25 | 266.00 | 276.80 | 273.87 | 2.03 | 8,455.47 | 226,283 | 4.73 | 78,035 | 3.47 | 2.14 | 27 |
| 5 | 06-Nov | 274.00 | 275.00 | 267.30 | 271.30 | 271.07 | -1.70 | 8,287.46 | 213,927 | 4.47 | 80,591 | 3.58 | 2.18 | 28 |
| 6 | 04-Nov | 279.40 | 279.75 | 274.50 | 276.00 | 276.89 | -1.46 | 8,431.00 | 164,335 | 3.43 | 62,135 | 2.76 | 1.72 | 22 |
| 7 | 03-Nov | 278.25 | 281.10 | 275.50 | 280.10 | 278.80 | 0.09 | 8,556.28 | 251,905 | 5.26 | 96,977 | 4.31 | 2.70 | 34 |
| 8 | 31-Oct | 278.15 | 281.70 | 278.15 | 279.85 | 279.98 | -0.05 | 8,548.64 | 161,546 | 3.38 | 84,980 | 3.78 | 2.38 | 30 |
| 9 | 30-Oct | 278.15 | 281.20 | 277.00 | 280.00 | 278.71 | 0.41 | 8,553.00 | 131,545 | 2.75 | 45,684 | 2.03 | 1.27 | 16 |
| 10 | 29-Oct | 281.90 | 281.90 | 277.50 | 278.85 | 279.13 | -0.77 | 8,518.09 | 198,285 | 4.14 | 80,590 | 3.58 | 2.25 | 28 |
| 11 | 28-Oct | 280.25 | 282.00 | 279.50 | 281.00 | 280.41 | -0.28 | 8,583.00 | 246,316 | 5.15 | 124,733 | 5.54 | 3.50 | 43 |
| 12 | 27-Oct | 282.05 | 283.20 | 278.80 | 281.80 | 280.81 | -0.09 | 8,608.21 | 257,607 | 5.38 | 127,834 | 5.68 | 3.59 | 44 |
| 13 | 24-Oct | 280.65 | 282.60 | 278.15 | 282.05 | 280.46 | 0.50 | 8,615.84 | 188,434 | 3.94 | 78,002 | 3.47 | 2.19 | 27 |
| 14 | 23-Oct | 282.00 | 283.55 | 279.50 | 280.65 | 281.07 | -0.51 | 8,573.08 | 156,354 | 3.27 | 62,950 | 2.80 | 1.77 | 22 |
| 15 | 21-Oct | 284.25 | 285.60 | 280.00 | 282.10 | 282.91 | -0.76 | 8,617.37 | 47,846 | 1.00 | 22,503 | 1.00 | 0.64 | 8 |
| 16 | 20-Oct | 281.35 | 285.00 | 278.00 | 284.25 | 281.55 | 0.71 | 8,683.05 | 231,216 | 4.83 | 76,155 | 3.38 | 2.14 | 26 |
| 17 | 17-Oct | 282.50 | 284.25 | 277.70 | 282.25 | 281.41 | -1.00 | 8,621.95 | 312,090 | 6.52 | 113,820 | 5.06 | 3.20 | 40 |
| 18 | 16-Oct | 285.05 | 287.80 | 280.40 | 285.10 | 283.91 | 0.12 | 8,709.01 | 239,122 | 5.00 | 77,696 | 3.45 | 2.21 | 27 |
| 19 | 15-Oct | 282.00 | 286.45 | 276.15 | 284.75 | 281.43 | 0.21 | 8,698.32 | 371,961 | 7.77 | 115,753 | 5.14 | 3.26 | 40 |
| 20 | 14-Oct | 279.00 | 285.90 | 278.70 | 284.15 | 282.93 | -0.44 | 8,679.99 | 317,941 | 6.64 | 149,684 | 6.65 | 4.24 | 52 |
| 21 | 13-Oct | 279.10 | 286.30 | 277.50 | 285.40 | 282.88 | 1.71 | 8,718.18 | 397,748 | 8.31 | 179,326 | 7.97 | 5.07 | 62 |
| 22 | 10-Oct | 277.00 | 283.70 | 276.05 | 280.60 | 280.81 | 1.06 | 8,571.55 | 340,360 | 7.11 | 150,885 | 6.70 | 4.24 | 52 |
| 23 | 09-Oct | 274.00 | 279.60 | 273.45 | 277.65 | 276.23 | 0.52 | 8,481.44 | 195,719 | 4.09 | 81,023 | 3.60 | 2.24 | 28 |
| 24 | 08-Oct | 279.45 | 281.10 | 274.25 | 276.20 | 277.49 | -0.65 | 8,437.14 | 234,848 | 4.91 | 110,753 | 4.92 | 3.07 | 38 |
| 25 | 07-Oct | 275.70 | 279.00 | 271.55 | 278.00 | 275.59 | 0.65 | 8,492.00 | 303,949 | 6.35 | 137,353 | 6.10 | 3.79 | 48 |
| 26 | 06-Oct | 275.95 | 278.45 | 272.70 | 276.20 | 275.23 | 0.09 | 8,437.14 | 204,850 | 4.28 | 92,784 | 4.12 | 2.55 | 32 |
| 27 | 03-Oct | 270.30 | 277.00 | 269.45 | 275.95 | 273.25 | 2.15 | 8,429.51 | 315,144 | 6.59 | 140,202 | 6.23 | 3.83 | 49 |
| 28 | 01-Oct | 269.45 | 272.35 | 267.20 | 270.15 | 269.95 | 0.20 | 8,252.33 | 169,063 | 3.53 | 78,167 | 3.47 | 2.11 | 27 |
| 29 | 30-Sep | 265.40 | 272.25 | 263.65 | 269.60 | 267.72 | 2.41 | 8,235.53 | 309,812 | 6.48 | 99,499 | 4.42 | 2.66 | 35 |
| 30 | 29-Sep | 263.45 | 268.40 | 260.25 | 263.25 | 263.04 | -0.62 | 8,041.56 | 787,018 | 16.45 | 491,819 | 21.85 | 12.94 | 171 |
| 31 | 26-Sep | 268.75 | 268.95 | 263.10 | 264.90 | 265.02 | -1.85 | 8,091.96 | 481,811 | 10.07 | 300,514 | 13.35 | 7.96 | 104 |
| 32 | 25-Sep | 269.40 | 273.90 | 265.00 | 269.90 | 268.90 | 0.07 | 8,244.69 | 262,801 | 5.49 | 80,183 | 3.56 | 2.16 | 28 |
| 33 | 24-Sep | 275.00 | 276.05 | 268.35 | 269.70 | 271.01 | -2.42 | 8,238.59 | 359,996 | 7.52 | 214,613 | 9.54 | 5.82 | 75 |
| 34 | 23-Sep | 278.85 | 279.75 | 273.45 | 276.40 | 276.16 | -0.88 | 8,443.25 | 505,061 | 10.56 | 326,593 | 14.51 | 9.02 | 114 |
| 35 | 22-Sep | 283.35 | 284.80 | 277.60 | 278.85 | 281.16 | -1.59 | 8,518.09 | 252,475 | 5.28 | 133,512 | 5.93 | 3.75 | 46 |
| 36 | 19-Sep | 283.20 | 284.90 | 280.10 | 283.35 | 282.38 | 0.02 | 8,655.55 | 333,887 | 6.98 | 155,302 | 6.90 | 4.39 | 54 |
| 37 | 18-Sep | 282.30 | 289.05 | 281.95 | 283.30 | 285.12 | 0.18 | 8,654.03 | 545,802 | 11.41 | 226,241 | 10.05 | 6.45 | 79 |
| 38 | 17-Sep | 276.30 | 284.00 | 275.15 | 282.80 | 280.97 | 2.87 | 8,638.75 | 837,391 | 17.50 | 280,973 | 12.49 | 7.89 | 98 |
| 39 | 16-Sep | 271.05 | 278.20 | 268.60 | 274.90 | 275.36 | 1.33 | 8,397.43 | 445,783 | 9.32 | 183,685 | 8.16 | 5.06 | 64 |
| 40 | 15-Sep | 270.00 | 272.85 | 268.15 | 271.30 | 270.34 | 0.69 | 8,287.46 | 252,695 | 5.28 | 114,700 | 5.10 | 3.10 | 40 |
| 41 | 12-Sep | 270.15 | 271.50 | 268.10 | 269.45 | 269.71 | -0.20 | 8,230.95 | 200,116 | 4.18 | 99,513 | 4.42 | 2.68 | 35 |
| 42 | 11-Sep | 271.05 | 272.20 | 268.45 | 270.00 | 270.73 | -0.39 | 8,247.00 | 293,834 | 6.14 | 186,657 | 8.29 | 5.05 | 65 |
| 43 | 10-Sep | 272.75 | 275.90 | 269.85 | 271.05 | 272.49 | -0.46 | 8,279.82 | 453,288 | 9.47 | 213,723 | 9.50 | 5.82 | 74 |
| 44 | 09-Sep | 276.70 | 276.70 | 270.15 | 272.30 | 272.64 | -1.45 | 8,318.01 | 352,791 | 7.37 | 200,622 | 8.91 | 5.47 | 70 |
| 45 | 08-Sep | 273.00 | 278.55 | 267.00 | 276.30 | 274.33 | 1.54 | 8,440.20 | 540,640 | 11.30 | 219,731 | 9.76 | 6.03 | 76 |
| 46 | 05-Sep | 266.75 | 274.50 | 262.60 | 272.10 | 268.45 | 2.02 | 8,311.90 | 617,323 | 12.90 | 207,875 | 9.24 | 5.58 | 72 |
| 47 | 04-Sep | 290.00 | 297.00 | 260.70 | 266.70 | 281.04 | -1.00 | 8,146.94 | 5,969,750 | 124.77 | 1,587,770 | 70.56 | 44.62 | 552 |
| 48 | 03-Sep | 266.20 | 273.00 | 264.90 | 269.40 | 270.06 | 1.18 | 8,229.42 | 295,378 | 6.17 | 137,481 | 6.11 | 3.71 | 48 |
| 49 | 02-Sep | 265.35 | 268.45 | 262.00 | 266.25 | 266.38 | 0.34 | 8,133.20 | 211,085 | 4.41 | 94,189 | 4.19 | 2.51 | 33 |
| 50 | 01-Sep | 264.50 | 268.80 | 261.00 | 265.35 | 264.64 | 0.40 | 8,105.70 | 353,699 | 7.39 | 204,468 | 9.09 | 5.41 | 71 |
| 51 | 29-Aug | 261.25 | 266.90 | 259.35 | 264.30 | 262.17 | 1.97 | 8,073.63 | 499,312 | 10.44 | 160,129 | 7.12 | 4.20 | 56 |
| 52 | 28-Aug | 263.00 | 263.00 | 256.05 | 259.20 | 259.99 | -0.86 | 7,917.84 | 230,893 | 4.83 | 96,391 | 4.28 | 2.51 | 33 |
| 53 | 26-Aug | 266.40 | 266.70 | 260.00 | 261.45 | 262.66 | -1.97 | 7,986.57 | 411,536 | 8.60 | 185,003 | 8.22 | 4.86 | 64 |
| 54 | 25-Aug | 266.40 | 269.00 | 262.45 | 266.70 | 265.79 | 0.00 | 8,146.94 | 291,365 | 6.09 | 96,282 | 4.28 | 2.56 | 33 |
| 55 | 22-Aug | 265.05 | 270.75 | 261.25 | 266.70 | 265.18 | 0.64 | 8,146.94 | 257,354 | 5.38 | 85,985 | 3.82 | 2.28 | 30 |
| 56 | 21-Aug | 267.40 | 268.45 | 263.50 | 265.00 | 265.11 | -0.79 | 8,095.00 | 348,182 | 7.28 | 210,433 | 9.35 | 5.58 | 73 |
| 57 | 20-Aug | 271.00 | 271.00 | 264.90 | 267.10 | 266.99 | -0.85 | 8,159.16 | 352,872 | 7.38 | 160,633 | 7.14 | 4.29 | 56 |
| 58 | 19-Aug | 262.00 | 271.00 | 259.55 | 269.40 | 263.76 | 1.89 | 8,229.42 | 517,096 | 10.81 | 197,520 | 8.78 | 5.21 | 69 |
| 59 | 18-Aug | 257.90 | 276.00 | 256.35 | 264.40 | 268.95 | 4.34 | 8,076.68 | 2,753,237 | 57.54 | 601,561 | 26.73 | 16.18 | 209 |
| 60 | 14-Aug | 257.00 | 258.90 | 249.75 | 253.40 | 254.47 | -2.80 | 7,740.67 | 821,282 | 17.16 | 484,196 | 21.52 | 12.32 | 168 |
| 61 | 13-Aug | 264.00 | 265.05 | 259.00 | 260.70 | 262.09 | -0.36 | 7,963.66 | 123,899 | 2.59 | 57,311 | 2.55 | 1.50 | 20 |
| 62 | 12-Aug | 260.05 | 263.00 | 258.60 | 261.65 | 260.43 | 0.85 | 7,992.68 | 244,341 | 5.11 | 144,824 | 6.44 | 3.77 | 50 |
| 63 | 11-Aug | 262.65 | 262.70 | 258.00 | 259.45 | 259.65 | -1.31 | 7,925.48 | 121,139 | 2.53 | 47,646 | 2.12 | 1.24 | 15 |
| 64 | 08-Aug | 263.95 | 271.15 | 260.35 | 262.90 | 265.67 | 0.25 | 8,030.86 | 241,927 | 5.06 | 56,597 | 2.51 | 1.50 | 18 |
| 65 | 07-Aug | 264.90 | 268.90 | 257.70 | 262.25 | 261.39 | -1.08 | 8,011.01 | 155,449 | 3.25 | 60,971 | 2.71 | 1.59 | 20 |
| 66 | 06-Aug | 265.40 | 268.40 | 261.50 | 265.10 | 265.06 | 0.04 | 8,098.07 | 159,916 | 3.34 | 67,016 | 2.98 | 1.78 | 22 |
| 67 | 05-Aug | 264.80 | 269.00 | 264.00 | 265.00 | 265.83 | 0.08 | 8,095.00 | 115,562 | 2.42 | 38,549 | 1.71 | 1.02 | 12 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS