| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 275.15 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 1,600 | High52 Date: 02-Apr-2026 | Bumper: 257.2; Drift%: 8.31 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 43.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 13,047,100 | Low52 Date: 23-May-2025 | SHP: 72.7 / 0.26 / 0.0 / 27.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 239.0 / 161.3 | Week: 272.0 / 264.5 | Day: 280.85 / 270.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 280.85 | 280.85 | 270.00 | 280.50 | 275.89 | 4.86 | 365.97 | 24,000 | 14.99 | 20,800 | 12.99 | 0.57 | 59 |
| 2 | 07-Apr | 272.50 | 272.50 | 259.10 | 267.50 | 267.66 | -0.67 | 349.01 | 14,400 | 8.99 | 11,200 | 7.00 | 0.30 | 32 |
| 3 | 06-Apr | 274.00 | 274.00 | 261.00 | 269.30 | 268.90 | 0.32 | 351.36 | 16,000 | 9.99 | 6,400 | 4.00 | 0.17 | 18 |
| 4 | 02-Apr | 269.95 | 275.15 | 254.00 | 268.45 | 268.67 | 2.44 | 350.25 | 19,200 | 11.99 | 16,000 | 9.99 | 0.43 | 45 |
| 5 | 01-Apr | 257.20 | 270.05 | 257.20 | 262.05 | 266.08 | 1.89 | 341.90 | 25,600 | 15.99 | 25,600 | 15.99 | 0.68 | 73 |
| 6 | 30-Mar | 262.00 | 262.00 | 251.00 | 257.20 | 255.68 | 1.08 | 335.57 | 8,000 | 5.00 | 3,200 | 2.00 | 0.08 | 9 |
| 7 | 27-Mar | 258.00 | 261.00 | 236.50 | 254.45 | 247.50 | 2.23 | 331.98 | 19,200 | 11.99 | 9,600 | 6.00 | 0.24 | 27 |
| 8 | 25-Mar | 269.00 | 269.00 | 248.90 | 248.90 | 258.20 | -5.00 | 324.74 | 6,400 | 4.00 | 3,200 | 2.00 | 0.08 | 9 |
| 9 | 24-Mar | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 3.60 | 341.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 10 | 23-Mar | 258.00 | 258.00 | 241.50 | 252.90 | 248.48 | 1.26 | 329.96 | 6,400 | 4.00 | 4,800 | 3.00 | 0.12 | 14 |
| 11 | 20-Mar | 259.85 | 259.85 | 249.75 | 249.75 | 254.80 | -1.98 | 325.85 | 3,200 | 2.00 | 1,600 | 1.00 | 0.04 | 5 |
| 12 | 19-Mar | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | -2.00 | 332.44 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 5 |
| 13 | 18-Mar | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96 | 339.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 14 |
| 14 | 17-Mar | 256.00 | 256.00 | 255.00 | 255.00 | 255.25 | 0.02 | 332.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.16 | 18 |
| 15 | 13-Mar | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | 0.43 | 332.64 | 14,400 | 8.99 | 14,400 | 8.99 | 0.37 | 41 |
| 16 | 12-Mar | 259.00 | 259.00 | 253.85 | 253.85 | 258.26 | -1.99 | 331.20 | 11,200 | 7.00 | 11,200 | 7.00 | 0.29 | 32 |
| 17 | 11-Mar | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.82 | 337.00 | 22,400 | 13.99 | 22,400 | 13.99 | 0.00 | 63 |
| 18 | 10-Mar | 257.90 | 257.90 | 255.70 | 256.90 | 256.28 | -0.04 | 335.18 | 59,200 | 36.98 | 59,200 | 36.98 | 1.52 | 168 |
| 19 | 09-Mar | 256.80 | 257.00 | 256.80 | 257.00 | 256.95 | -1.91 | 335.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.16 | 18 |
| 20 | 06-Mar | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 1.95 | 341.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 21 | 05-Mar | 250.60 | 259.15 | 250.60 | 257.00 | 254.83 | 1.14 | 335.00 | 30,400 | 18.99 | 28,800 | 17.99 | 0.73 | 82 |
| 22 | 04-Mar | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | -1.99 | 331.53 | 3,200 | 2.00 | 3,200 | 2.00 | 0.08 | 9 |
| 23 | 02-Mar | 260.70 | 260.70 | 259.25 | 259.25 | 259.81 | -1.98 | 338.25 | 8,000 | 5.00 | 8,000 | 5.00 | 0.21 | 23 |
| 24 | 27-Feb | 265.00 | 265.00 | 264.50 | 264.50 | 264.92 | -1.49 | 345.10 | 9,600 | 6.00 | 9,600 | 6.00 | 0.25 | 27 |
| 25 | 26-Feb | 270.00 | 270.00 | 268.50 | 268.50 | 268.88 | -0.56 | 350.31 | 6,400 | 4.00 | 6,400 | 4.00 | 0.17 | 18 |
| 26 | 25-Feb | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.00 | 352.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 9 |
| 27 | 24-Feb | 272.00 | 272.00 | 270.00 | 270.00 | 270.33 | -0.37 | 352.00 | 9,600 | 6.00 | 9,600 | 6.00 | 0.26 | 27 |
| 28 | 23-Feb | 270.40 | 271.00 | 270.40 | 271.00 | 270.78 | 0.22 | 353.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.35 | 36 |
| 29 | 20-Feb | 270.00 | 270.50 | 266.00 | 270.40 | 269.84 | 0.15 | 352.79 | 12,800 | 8.00 | 12,800 | 8.00 | 0.35 | 36 |
| 30 | 19-Feb | 269.10 | 270.00 | 269.10 | 270.00 | 269.29 | 0.37 | 352.00 | 12,800 | 8.00 | 12,800 | 8.00 | 0.34 | 36 |
| 31 | 18-Feb | 268.20 | 269.10 | 268.20 | 269.00 | 268.72 | 0.37 | 350.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.21 | 23 |
| 32 | 17-Feb | 265.00 | 270.50 | 248.10 | 268.00 | 261.59 | 3.08 | 349.00 | 32,000 | 19.99 | 28,800 | 17.99 | 0.75 | 82 |
| 33 | 16-Feb | 260.00 | 260.00 | 248.00 | 260.00 | 256.83 | 0.78 | 339.00 | 44,800 | 27.98 | 44,800 | 27.98 | 1.15 | 127 |
| 34 | 13-Feb | 250.00 | 258.30 | 250.00 | 258.00 | 255.07 | 3.20 | 336.00 | 54,400 | 33.98 | 51,200 | 31.98 | 1.31 | 145 |
| 35 | 12-Feb | 243.00 | 250.00 | 243.00 | 250.00 | 247.95 | 2.88 | 326.00 | 35,200 | 21.99 | 33,600 | 20.99 | 0.83 | 95 |
| 36 | 11-Feb | 232.00 | 243.05 | 225.00 | 243.00 | 236.26 | 4.97 | 317.00 | 57,600 | 35.98 | 54,400 | 33.98 | 1.29 | 154 |
| 37 | 10-Feb | 230.00 | 231.75 | 229.00 | 231.50 | 230.54 | 4.12 | 302.04 | 19,200 | 11.99 | 19,200 | 11.99 | 0.44 | 54 |
| 38 | 09-Feb | 233.00 | 233.00 | 219.80 | 222.35 | 227.06 | -3.77 | 290.10 | 17,600 | 10.99 | 17,600 | 10.99 | 0.40 | 50 |
| 39 | 06-Feb | 228.00 | 231.05 | 225.00 | 231.05 | 228.24 | 1.78 | 301.45 | 20,800 | 12.99 | 17,600 | 10.99 | 0.40 | 50 |
| 40 | 05-Feb | 234.00 | 234.00 | 220.00 | 227.00 | 222.32 | -0.87 | 296.00 | 40,000 | 24.98 | 36,800 | 22.99 | 0.82 | 104 |
| 41 | 04-Feb | 232.00 | 232.00 | 220.00 | 229.00 | 227.55 | 0.00 | 298.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.25 | 32 |
| 42 | 03-Feb | 241.50 | 241.50 | 225.10 | 229.00 | 232.82 | -0.43 | 298.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.19 | 23 |
| 43 | 02-Feb | 232.00 | 232.00 | 220.00 | 230.00 | 224.60 | 1.77 | 300.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.18 | 23 |
| 44 | 01-Feb | 237.00 | 237.00 | 215.20 | 226.00 | 226.08 | -0.22 | 294.00 | 8,000 | 5.00 | 4,800 | 3.00 | 0.11 | 14 |
| 45 | 30-Jan | 227.00 | 227.00 | 226.50 | 226.50 | 226.57 | -1.44 | 295.52 | 11,200 | 7.00 | 11,200 | 7.00 | 0.25 | 32 |
| 46 | 29-Jan | 230.00 | 230.00 | 229.80 | 229.80 | 229.91 | 1.03 | 299.82 | 16,000 | 9.99 | 16,000 | 9.99 | 0.37 | 45 |
| 47 | 28-Jan | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | -1.98 | 296.76 | 3,200 | 2.00 | 3,200 | 2.00 | 0.07 | 9 |
| 48 | 27-Jan | 229.75 | 232.05 | 229.75 | 232.05 | 230.33 | -1.00 | 302.76 | 6,400 | 4.00 | 6,400 | 4.00 | 0.15 | 18 |
| 49 | 23-Jan | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | -1.99 | 305.82 | 4,800 | 3.00 | 4,800 | 3.00 | 0.11 | 14 |
| 50 | 22-Jan | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | -1.99 | 312.02 | 9,600 | 6.00 | 9,600 | 6.00 | 0.23 | 27 |
| 51 | 21-Jan | 237.90 | 244.00 | 237.90 | 244.00 | 240.95 | 0.51 | 318.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.08 | 9 |
| 52 | 20-Jan | 233.25 | 242.75 | 233.25 | 242.75 | 240.04 | 2.00 | 316.72 | 11,200 | 7.00 | 11,200 | 7.00 | 0.27 | 32 |
| 53 | 19-Jan | 238.00 | 238.00 | 235.20 | 238.00 | 237.20 | -0.81 | 310.00 | 11,200 | 7.00 | 9,600 | 6.00 | 0.23 | 27 |
| 54 | 16-Jan | 240.00 | 240.00 | 239.95 | 239.95 | 239.98 | -1.98 | 313.07 | 6,400 | 4.00 | 6,400 | 4.00 | 0.15 | 18 |
| 55 | 14-Jan | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | 2.00 | 319.39 | 6,400 | 4.00 | 6,400 | 4.00 | 0.16 | 18 |
| 56 | 13-Jan | 235.20 | 240.00 | 235.20 | 240.00 | 239.04 | 0.00 | 313.00 | 8,000 | 5.00 | 8,000 | 5.00 | 0.19 | 23 |
| 57 | 12-Jan | 237.85 | 240.00 | 237.85 | 240.00 | 238.23 | -1.11 | 313.00 | 27,200 | 16.99 | 27,200 | 16.99 | 0.65 | 77 |
| 58 | 09-Jan | 252.60 | 252.60 | 242.70 | 242.70 | 248.18 | -2.00 | 316.65 | 8,000 | 5.00 | 8,000 | 5.00 | 0.20 | 23 |
| 59 | 08-Jan | 257.75 | 257.75 | 247.65 | 247.65 | 250.14 | -2.00 | 323.11 | 14,400 | 8.99 | 12,800 | 8.00 | 0.32 | 36 |
| 60 | 07-Jan | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | 2.00 | 329.70 | 8,000 | 5.00 | 8,000 | 5.00 | 0.20 | 23 |
| 61 | 06-Jan | 243.00 | 247.75 | 243.00 | 247.75 | 245.79 | 1.95 | 323.24 | 9,600 | 6.00 | 9,600 | 6.00 | 0.24 | 27 |
| 62 | 05-Jan | 235.00 | 243.00 | 235.00 | 243.00 | 239.13 | 1.59 | 317.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.15 | 18 |
| 63 | 02-Jan | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 1.92 | 312.09 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 5 |
| 64 | 01-Jan | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | 2.00 | 306.22 | 1,600 | 1.00 | 1,600 | 1.00 | 0.04 | 5 |
| 65 | 31-Dec | 225.00 | 230.10 | 225.00 | 230.10 | 226.32 | 1.99 | 300.21 | 9,600 | 6.00 | 8,000 | 5.00 | 0.18 | 23 |
| 66 | 30-Dec | 228.00 | 228.00 | 225.60 | 225.60 | 225.95 | -1.91 | 294.34 | 20,800 | 12.99 | 20,800 | 12.99 | 0.47 | 59 |
| 67 | 29-Dec | 233.50 | 233.50 | 229.80 | 230.00 | 231.09 | -1.41 | 300.00 | 33,600 | 20.99 | 32,000 | 19.99 | 0.74 | 91 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS