| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 4,949.5 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 04-Sep-2025 | Bumper: 4,066.1; Drift%: 6.93 |
| Industry: Retailing | Face Value: 10; VWAP21: 3,957.86 | Low52 Price: 3,529.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 650,733,068 | Low52 Date: 01-Feb-2026 | SHP: 74.65 / 8.71 / 8.83 / 7.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 98 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,009.5 / 3,742.2 | Week: 3,945.8 / 3,798.6 | Day: 4,538.5 / 4,355.0 | Sis67: 57 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 4,521.30 | 4,538.50 | 4,355.00 | 4,368.80 | 4,406.19 | -2.18 | 284,292.26 | 1,093,580 | 6.41 | 550,730 | 7.98 | 242.66 | 109 |
| 2 | 07-Apr | 4,485.70 | 4,558.80 | 4,453.10 | 4,466.00 | 4,496.83 | -1.87 | 290,617.00 | 601,591 | 3.53 | 229,590 | 3.33 | 103.24 | 46 |
| 3 | 06-Apr | 4,450.00 | 4,562.60 | 4,353.10 | 4,551.30 | 4,455.40 | 4.33 | 296,168.14 | 1,915,220 | 11.23 | 746,548 | 10.82 | 332.62 | 148 |
| 4 | 02-Apr | 4,228.40 | 4,393.70 | 4,190.30 | 4,362.40 | 4,313.85 | 2.14 | 283,875.79 | 1,579,436 | 9.26 | 498,355 | 7.23 | 214.98 | 99 |
| 5 | 01-Apr | 4,075.00 | 4,294.80 | 4,066.10 | 4,271.10 | 4,238.30 | 7.94 | 277,934.60 | 2,710,202 | 15.89 | 1,262,175 | 18.30 | 534.95 | 250 |
| 6 | 30-Mar | 3,897.60 | 4,015.00 | 3,877.00 | 3,956.80 | 3,934.99 | 1.37 | 257,482.06 | 1,738,503 | 10.19 | 917,733 | 13.31 | 361.13 | 182 |
| 7 | 27-Mar | 3,900.00 | 3,940.00 | 3,865.50 | 3,903.20 | 3,911.11 | -0.19 | 253,994.13 | 1,548,765 | 9.08 | 977,086 | 14.17 | 382.15 | 194 |
| 8 | 25-Mar | 3,780.00 | 3,939.00 | 3,761.00 | 3,910.80 | 3,904.52 | 4.11 | 254,488.69 | 1,335,663 | 7.83 | 825,900 | 11.97 | 322.47 | 164 |
| 9 | 24-Mar | 3,730.00 | 3,820.50 | 3,685.10 | 3,756.50 | 3,752.98 | 2.76 | 244,447.88 | 416,887 | 2.44 | 171,479 | 2.49 | 64.36 | 34 |
| 10 | 23-Mar | 3,750.00 | 3,752.00 | 3,630.00 | 3,655.60 | 3,676.49 | -3.06 | 237,881.98 | 296,381 | 1.74 | 123,565 | 1.79 | 45.43 | 25 |
| 11 | 20-Mar | 3,822.10 | 3,848.00 | 3,748.70 | 3,770.80 | 3,792.07 | -0.98 | 245,378.43 | 386,084 | 2.26 | 204,162 | 2.96 | 77.42 | 40 |
| 12 | 19-Mar | 3,801.00 | 3,872.60 | 3,771.00 | 3,808.20 | 3,825.77 | -0.93 | 247,812.17 | 426,306 | 2.50 | 163,083 | 2.36 | 62.39 | 32 |
| 13 | 18-Mar | 3,800.00 | 3,905.30 | 3,790.30 | 3,844.00 | 3,862.03 | 1.66 | 250,141.00 | 340,765 | 2.00 | 134,723 | 1.95 | 52.03 | 27 |
| 14 | 17-Mar | 3,827.80 | 3,853.00 | 3,775.00 | 3,781.40 | 3,801.94 | -0.96 | 246,068.20 | 229,556 | 1.35 | 93,194 | 1.35 | 35.43 | 18 |
| 15 | 16-Mar | 3,824.30 | 3,834.80 | 3,736.10 | 3,817.90 | 3,783.06 | -0.43 | 248,443.38 | 401,345 | 2.35 | 146,600 | 2.13 | 55.46 | 29 |
| 16 | 13-Mar | 3,945.00 | 4,056.00 | 3,825.00 | 3,834.30 | 3,949.30 | -3.02 | 249,510.58 | 913,594 | 5.36 | 306,895 | 4.45 | 121.20 | 61 |
| 17 | 12-Mar | 3,928.20 | 3,975.00 | 3,856.20 | 3,953.60 | 3,933.66 | 0.22 | 257,273.83 | 352,801 | 2.07 | 201,472 | 2.92 | 79.25 | 40 |
| 18 | 11-Mar | 3,946.80 | 3,992.00 | 3,908.10 | 3,944.80 | 3,952.88 | -0.05 | 256,701.18 | 380,922 | 2.23 | 233,537 | 3.39 | 92.31 | 46 |
| 19 | 10-Mar | 3,993.00 | 4,000.00 | 3,916.90 | 3,946.80 | 3,953.09 | -0.49 | 256,831.33 | 320,407 | 1.88 | 102,814 | 1.49 | 40.64 | 20 |
| 20 | 09-Mar | 3,866.90 | 3,982.00 | 3,814.50 | 3,966.20 | 3,906.93 | 2.33 | 258,093.75 | 933,615 | 5.47 | 400,696 | 5.81 | 156.55 | 79 |
| 21 | 06-Mar | 3,825.00 | 3,903.90 | 3,825.00 | 3,875.80 | 3,867.50 | 1.05 | 252,211.12 | 224,906 | 1.32 | 103,203 | 1.50 | 39.91 | 20 |
| 22 | 05-Mar | 3,763.00 | 3,853.00 | 3,726.60 | 3,835.40 | 3,802.46 | 1.98 | 249,582.16 | 516,200 | 3.03 | 284,123 | 4.12 | 108.04 | 56 |
| 23 | 04-Mar | 3,772.20 | 3,795.00 | 3,736.00 | 3,760.90 | 3,764.42 | -1.09 | 244,734.20 | 603,969 | 3.54 | 393,845 | 5.71 | 148.26 | 78 |
| 24 | 02-Mar | 3,700.00 | 3,833.10 | 3,700.00 | 3,802.50 | 3,788.61 | -1.17 | 247,441.25 | 378,340 | 2.22 | 200,114 | 2.90 | 75.82 | 40 |
| 25 | 27-Feb | 3,880.20 | 3,883.00 | 3,804.00 | 3,847.60 | 3,848.34 | -0.47 | 250,376.06 | 478,983 | 2.81 | 294,047 | 4.26 | 113.16 | 58 |
| 26 | 26-Feb | 3,900.00 | 3,900.60 | 3,820.00 | 3,865.60 | 3,858.71 | -0.58 | 251,547.37 | 415,196 | 2.43 | 256,995 | 3.73 | 99.17 | 51 |
| 27 | 25-Feb | 3,880.00 | 3,945.80 | 3,857.80 | 3,888.20 | 3,900.81 | 1.01 | 253,018.03 | 325,095 | 1.91 | 126,191 | 1.83 | 49.22 | 25 |
| 28 | 24-Feb | 3,840.00 | 3,862.30 | 3,798.60 | 3,849.30 | 3,832.35 | 0.10 | 250,486.68 | 395,317 | 2.32 | 200,094 | 2.90 | 76.68 | 40 |
| 29 | 23-Feb | 3,889.00 | 3,900.00 | 3,810.30 | 3,845.30 | 3,847.05 | -0.55 | 250,226.39 | 438,695 | 2.57 | 255,938 | 3.71 | 98.46 | 51 |
| 30 | 20-Feb | 3,848.40 | 3,889.30 | 3,825.00 | 3,866.40 | 3,863.45 | 0.84 | 251,599.43 | 194,556 | 1.14 | 83,978 | 1.22 | 32.44 | 17 |
| 31 | 19-Feb | 3,915.00 | 3,944.00 | 3,821.20 | 3,834.10 | 3,857.04 | -2.07 | 249,497.57 | 286,762 | 1.68 | 149,373 | 2.17 | 57.61 | 30 |
| 32 | 18-Feb | 3,903.00 | 3,924.70 | 3,883.50 | 3,915.20 | 3,908.07 | 0.32 | 254,775.01 | 170,546 | 1.00 | 85,761 | 1.24 | 33.52 | 17 |
| 33 | 17-Feb | 3,869.90 | 3,940.00 | 3,869.90 | 3,902.90 | 3,904.71 | 0.57 | 253,974.61 | 176,705 | 1.04 | 68,970 | 1.00 | 26.93 | 14 |
| 34 | 16-Feb | 3,850.00 | 3,900.80 | 3,842.30 | 3,880.70 | 3,878.13 | -0.73 | 252,529.98 | 239,724 | 1.41 | 146,221 | 2.12 | 56.71 | 29 |
| 35 | 13-Feb | 3,944.30 | 3,949.50 | 3,887.00 | 3,909.20 | 3,911.73 | -1.36 | 254,384.57 | 219,061 | 1.28 | 115,090 | 1.67 | 45.02 | 23 |
| 36 | 12-Feb | 4,000.00 | 4,000.00 | 3,947.60 | 3,963.00 | 3,963.99 | -1.02 | 257,885.00 | 197,205 | 1.16 | 105,631 | 1.53 | 41.87 | 21 |
| 37 | 11-Feb | 4,014.00 | 4,032.20 | 3,970.10 | 4,003.70 | 3,998.67 | 0.04 | 260,534.00 | 324,857 | 1.90 | 174,091 | 2.52 | 69.61 | 35 |
| 38 | 10-Feb | 3,940.00 | 4,019.00 | 3,920.00 | 4,002.20 | 3,982.43 | 2.03 | 260,436.39 | 388,861 | 2.28 | 169,323 | 2.45 | 67.43 | 34 |
| 39 | 09-Feb | 3,893.10 | 3,939.60 | 3,890.20 | 3,922.40 | 3,919.37 | 0.84 | 255,243.54 | 224,953 | 1.32 | 130,783 | 1.90 | 51.26 | 26 |
| 40 | 06-Feb | 3,934.80 | 3,949.00 | 3,850.00 | 3,889.90 | 3,880.49 | -1.14 | 253,128.66 | 276,165 | 1.62 | 126,130 | 1.83 | 48.94 | 26 |
| 41 | 05-Feb | 3,849.00 | 3,949.50 | 3,825.10 | 3,934.90 | 3,901.46 | 2.89 | 256,056.95 | 867,140 | 5.08 | 411,122 | 5.96 | 160.40 | 84 |
| 42 | 04-Feb | 3,794.00 | 3,849.00 | 3,749.00 | 3,824.30 | 3,824.27 | 1.26 | 248,859.85 | 269,849 | 1.58 | 117,557 | 1.70 | 44.96 | 24 |
| 43 | 03-Feb | 3,750.00 | 3,802.40 | 3,709.00 | 3,776.60 | 3,764.01 | 2.79 | 245,755.85 | 412,498 | 2.42 | 208,497 | 3.02 | 78.48 | 43 |
| 44 | 02-Feb | 3,639.00 | 3,683.30 | 3,600.00 | 3,674.20 | 3,644.74 | 1.67 | 239,092.34 | 212,416 | 1.25 | 111,741 | 1.62 | 40.73 | 23 |
| 45 | 01-Feb | 3,690.00 | 3,710.00 | 3,529.00 | 3,613.70 | 3,658.56 | -2.05 | 235,155.41 | 289,099 | 1.70 | 134,545 | 1.95 | 49.22 | 27 |
| 46 | 30-Jan | 3,645.00 | 3,740.00 | 3,638.00 | 3,689.50 | 3,681.75 | 0.61 | 240,087.97 | 619,205 | 3.63 | 383,617 | 5.56 | 141.24 | 78 |
| 47 | 29-Jan | 3,710.40 | 3,727.20 | 3,641.00 | 3,667.20 | 3,671.47 | -1.83 | 238,636.83 | 448,584 | 2.63 | 274,703 | 3.98 | 100.86 | 56 |
| 48 | 28-Jan | 3,663.00 | 3,744.30 | 3,663.00 | 3,735.70 | 3,713.75 | 1.77 | 243,094.35 | 242,635 | 1.42 | 137,978 | 2.00 | 51.24 | 28 |
| 49 | 27-Jan | 3,651.00 | 3,686.10 | 3,633.80 | 3,670.60 | 3,663.84 | 0.14 | 238,858.08 | 374,815 | 2.20 | 209,109 | 3.03 | 76.61 | 43 |
| 50 | 23-Jan | 3,724.10 | 3,738.90 | 3,646.80 | 3,665.60 | 3,699.55 | -1.57 | 238,532.71 | 185,668 | 1.09 | 82,369 | 1.19 | 30.47 | 17 |
| 51 | 22-Jan | 3,690.00 | 3,735.00 | 3,658.00 | 3,724.10 | 3,688.51 | 1.84 | 242,339.50 | 409,471 | 2.40 | 263,325 | 3.82 | 97.13 | 54 |
| 52 | 21-Jan | 3,661.60 | 3,694.60 | 3,617.60 | 3,656.70 | 3,654.77 | -0.13 | 237,953.56 | 473,540 | 2.78 | 248,062 | 3.60 | 90.66 | 51 |
| 53 | 20-Jan | 3,768.00 | 3,786.50 | 3,645.50 | 3,661.60 | 3,694.22 | -2.79 | 238,272.42 | 521,411 | 3.06 | 282,168 | 4.09 | 104.24 | 58 |
| 54 | 19-Jan | 3,775.70 | 3,846.00 | 3,733.30 | 3,766.70 | 3,770.93 | -0.24 | 245,111.62 | 404,691 | 2.37 | 220,757 | 3.20 | 83.25 | 45 |
| 55 | 16-Jan | 3,820.00 | 3,832.00 | 3,741.00 | 3,775.70 | 3,775.13 | -1.43 | 245,697.28 | 817,036 | 4.79 | 418,477 | 6.07 | 157.98 | 85 |
| 56 | 14-Jan | 3,822.00 | 3,889.80 | 3,811.80 | 3,830.30 | 3,856.96 | 0.09 | 249,250.29 | 495,104 | 2.90 | 231,645 | 3.36 | 89.34 | 47 |
| 57 | 13-Jan | 3,851.50 | 3,889.00 | 3,782.70 | 3,826.90 | 3,817.78 | -0.15 | 249,029.04 | 693,948 | 4.07 | 329,147 | 4.77 | 125.66 | 67 |
| 58 | 12-Jan | 3,852.00 | 3,918.60 | 3,760.50 | 3,832.50 | 3,851.41 | 0.82 | 249,393.45 | 2,052,645 | 12.04 | 506,852 | 7.35 | 195.21 | 103 |
| 59 | 09-Jan | 3,794.00 | 3,833.20 | 3,745.10 | 3,801.30 | 3,792.25 | 0.30 | 247,363.16 | 600,885 | 3.52 | 302,723 | 4.39 | 114.80 | 62 |
| 60 | 08-Jan | 3,843.00 | 3,872.40 | 3,781.00 | 3,789.80 | 3,815.30 | -1.35 | 246,614.82 | 400,228 | 2.35 | 146,999 | 2.13 | 56.08 | 30 |
| 61 | 07-Jan | 3,665.00 | 3,849.90 | 3,662.00 | 3,841.60 | 3,800.80 | 4.86 | 249,985.62 | 1,317,962 | 7.73 | 381,982 | 5.54 | 145.18 | 78 |
| 62 | 06-Jan | 3,641.00 | 3,680.00 | 3,605.10 | 3,663.70 | 3,647.58 | 0.48 | 238,409.07 | 585,617 | 3.43 | 326,045 | 4.73 | 118.93 | 67 |
| 63 | 05-Jan | 3,719.10 | 3,719.10 | 3,635.30 | 3,646.30 | 3,658.51 | -1.98 | 237,276.80 | 567,365 | 3.33 | 247,495 | 3.59 | 90.55 | 51 |
| 64 | 02-Jan | 3,735.00 | 3,753.50 | 3,700.00 | 3,719.80 | 3,724.29 | 0.10 | 242,059.69 | 295,500 | 1.73 | 165,138 | 2.39 | 61.50 | 34 |
| 65 | 01-Jan | 3,794.80 | 3,808.00 | 3,703.00 | 3,716.10 | 3,723.73 | -1.75 | 241,818.92 | 517,006 | 3.03 | 333,365 | 4.83 | 124.14 | 68 |
| 66 | 31-Dec | 3,753.50 | 3,800.00 | 3,742.20 | 3,782.20 | 3,780.12 | 0.76 | 246,120.26 | 638,024 | 3.74 | 408,247 | 5.92 | 154.32 | 83 |
| 67 | 30-Dec | 3,792.00 | 3,805.30 | 3,748.20 | 3,753.50 | 3,776.47 | -0.91 | 244,252.66 | 489,287 | 2.87 | 365,048 | 5.29 | 137.86 | 74 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON