| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 5,484.85 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 24-Sep-2024 | Bumper: 4,380.5; Drift%: -7.78 |
| Industry: Retailing | Face Value: 10; VWAP21: 4,240.66 | Low52 Price: 3,340.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 650,733,068 | Low52 Date: 03-Mar-2025 | SHP: 74.65 / 8.18 / 9.08 / 8.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,247.7 / 3,850.0 | Week: 4,495.5 / 4,217.9 | Day: 4,185.0 / 4,041.0 | Sis67: 58 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 4,169.00 | 4,185.00 | 4,041.00 | 4,064.20 | 4,085.68 | -2.51 | 264,470.93 | 802,558 | 5.74 | 439,854 | 7.50 | 179.71 | 84 |
| 2 | 10-Jul | 4,190.90 | 4,212.10 | 4,150.10 | 4,169.00 | 4,180.18 | -0.52 | 271,290.00 | 294,423 | 2.11 | 177,519 | 3.03 | 74.21 | 34 |
| 3 | 09-Jul | 4,213.00 | 4,242.40 | 4,171.00 | 4,190.90 | 4,203.62 | -0.52 | 272,715.72 | 234,783 | 1.68 | 103,384 | 1.76 | 43.46 | 20 |
| 4 | 08-Jul | 4,259.90 | 4,267.70 | 4,193.00 | 4,213.00 | 4,218.66 | -0.55 | 274,153.00 | 378,622 | 2.71 | 182,018 | 3.10 | 76.79 | 35 |
| 5 | 07-Jul | 4,279.00 | 4,297.00 | 4,230.10 | 4,236.30 | 4,259.33 | -0.58 | 275,670.05 | 247,672 | 1.77 | 95,339 | 1.63 | 40.61 | 18 |
| 6 | 04-Jul | 4,364.90 | 4,375.50 | 4,251.00 | 4,261.10 | 4,296.35 | -2.01 | 277,283.87 | 488,810 | 3.50 | 228,225 | 3.89 | 98.05 | 44 |
| 7 | 03-Jul | 4,349.50 | 4,374.80 | 4,217.90 | 4,348.70 | 4,293.92 | -0.98 | 282,984.29 | 1,833,798 | 13.11 | 615,555 | 10.50 | 264.31 | 118 |
| 8 | 02-Jul | 4,495.50 | 4,495.50 | 4,340.00 | 4,391.90 | 4,384.68 | -1.36 | 285,795.46 | 772,653 | 5.52 | 297,883 | 5.08 | 130.61 | 57 |
| 9 | 01-Jul | 4,389.00 | 4,483.60 | 4,380.50 | 4,452.40 | 4,441.40 | 1.83 | 289,732.39 | 953,859 | 6.82 | 461,331 | 7.87 | 204.90 | 88 |
| 10 | 30-Jun | 4,319.80 | 4,395.00 | 4,313.50 | 4,372.30 | 4,361.06 | 1.36 | 284,520.02 | 811,305 | 5.80 | 485,793 | 8.28 | 211.86 | 93 |
| 11 | 27-Jun | 4,322.90 | 4,348.90 | 4,290.00 | 4,313.50 | 4,316.85 | -0.04 | 280,693.71 | 251,774 | 1.80 | 103,531 | 1.77 | 44.69 | 20 |
| 12 | 26-Jun | 4,295.00 | 4,333.40 | 4,268.00 | 4,315.40 | 4,306.29 | 0.91 | 280,817.35 | 326,677 | 2.34 | 153,231 | 2.61 | 65.99 | 29 |
| 13 | 25-Jun | 4,251.30 | 4,294.00 | 4,236.70 | 4,276.40 | 4,266.27 | 0.61 | 278,279.49 | 533,866 | 3.82 | 324,635 | 5.54 | 138.50 | 62 |
| 14 | 24-Jun | 4,353.00 | 4,356.70 | 4,239.40 | 4,250.60 | 4,291.85 | -1.97 | 276,600.60 | 439,985 | 3.15 | 201,315 | 3.43 | 86.40 | 38 |
| 15 | 23-Jun | 4,269.10 | 4,358.60 | 4,255.40 | 4,335.80 | 4,309.72 | 0.83 | 282,144.84 | 824,556 | 5.90 | 422,383 | 7.20 | 182.04 | 81 |
| 16 | 20-Jun | 4,203.10 | 4,324.50 | 4,161.10 | 4,300.30 | 4,277.90 | 2.31 | 279,834.74 | 1,012,429 | 7.24 | 515,265 | 8.79 | 220.43 | 98 |
| 17 | 19-Jun | 4,229.00 | 4,254.00 | 4,160.30 | 4,203.10 | 4,210.37 | -0.60 | 273,509.62 | 741,827 | 5.30 | 329,827 | 5.62 | 138.87 | 63 |
| 18 | 18-Jun | 4,102.20 | 4,240.00 | 4,081.00 | 4,228.40 | 4,188.18 | 4.17 | 275,155.97 | 1,806,132 | 12.91 | 375,809 | 6.41 | 157.40 | 72 |
| 19 | 17-Jun | 4,087.00 | 4,109.00 | 4,041.00 | 4,059.10 | 4,069.85 | -0.68 | 264,139.06 | 232,437 | 1.66 | 105,438 | 1.80 | 42.91 | 20 |
| 20 | 16-Jun | 4,034.80 | 4,096.90 | 3,983.60 | 4,087.00 | 4,047.04 | 0.87 | 265,954.00 | 271,737 | 1.94 | 120,502 | 2.05 | 48.77 | 23 |
| 21 | 13-Jun | 4,034.00 | 4,078.50 | 3,983.60 | 4,051.90 | 4,044.70 | -0.54 | 263,670.53 | 303,824 | 2.17 | 143,897 | 2.45 | 58.20 | 28 |
| 22 | 12-Jun | 4,100.00 | 4,105.00 | 4,032.30 | 4,074.00 | 4,070.35 | -0.10 | 265,108.00 | 769,964 | 5.51 | 506,311 | 8.63 | 206.09 | 97 |
| 23 | 11-Jun | 4,080.00 | 4,134.30 | 4,051.00 | 4,078.20 | 4,086.68 | -0.04 | 265,381.96 | 688,519 | 4.92 | 453,479 | 7.73 | 185.32 | 87 |
| 24 | 10-Jun | 4,179.10 | 4,192.20 | 3,928.90 | 4,080.00 | 4,036.24 | -2.37 | 265,499.00 | 3,585,928 | 25.64 | 1,981,057 | 33.78 | 799.60 | 379 |
| 25 | 09-Jun | 4,201.60 | 4,227.10 | 4,167.00 | 4,179.10 | 4,196.76 | -0.54 | 271,947.86 | 213,415 | 1.53 | 85,199 | 1.45 | 35.76 | 16 |
| 26 | 06-Jun | 4,166.00 | 4,240.00 | 4,143.50 | 4,201.60 | 4,202.53 | 1.16 | 273,412.01 | 354,672 | 2.54 | 135,352 | 2.31 | 56.88 | 26 |
| 27 | 05-Jun | 4,078.00 | 4,244.80 | 4,074.50 | 4,153.50 | 4,181.02 | 1.94 | 270,281.98 | 783,594 | 5.60 | 217,766 | 3.71 | 91.05 | 42 |
| 28 | 04-Jun | 4,061.60 | 4,085.00 | 4,007.50 | 4,074.50 | 4,052.48 | 0.48 | 265,141.19 | 196,473 | 1.40 | 119,862 | 2.04 | 48.57 | 23 |
| 29 | 03-Jun | 4,025.50 | 4,058.50 | 4,014.30 | 4,055.20 | 4,042.24 | 0.74 | 263,885.27 | 310,603 | 2.22 | 188,445 | 3.21 | 76.17 | 36 |
| 30 | 02-Jun | 3,990.00 | 4,044.00 | 3,981.30 | 4,025.50 | 4,007.13 | 0.58 | 261,952.60 | 232,097 | 1.66 | 150,747 | 2.57 | 60.41 | 29 |
| 31 | 30-May | 4,042.30 | 4,085.40 | 3,991.80 | 4,002.10 | 4,013.26 | -0.99 | 260,429.88 | 448,046 | 3.20 | 295,308 | 5.04 | 118.51 | 56 |
| 32 | 29-May | 4,050.00 | 4,070.00 | 4,015.00 | 4,042.30 | 4,042.12 | 0.00 | 263,045.83 | 252,344 | 1.80 | 134,488 | 2.29 | 54.36 | 26 |
| 33 | 28-May | 4,094.00 | 4,101.90 | 4,040.00 | 4,042.30 | 4,061.29 | -1.26 | 263,045.83 | 254,917 | 1.82 | 148,744 | 2.54 | 60.41 | 28 |
| 34 | 27-May | 4,139.80 | 4,149.50 | 4,078.00 | 4,094.00 | 4,099.90 | -1.07 | 266,410.00 | 324,619 | 2.32 | 219,105 | 3.74 | 89.83 | 42 |
| 35 | 26-May | 4,145.00 | 4,170.00 | 4,120.00 | 4,138.40 | 4,140.27 | -0.06 | 269,299.37 | 139,851 | 1.00 | 58,641 | 1.00 | 24.28 | 11 |
| 36 | 23-May | 4,083.90 | 4,153.30 | 4,065.20 | 4,140.80 | 4,128.73 | 1.42 | 269,455.55 | 269,462 | 1.93 | 138,828 | 2.37 | 57.32 | 27 |
| 37 | 22-May | 4,112.80 | 4,128.00 | 4,051.00 | 4,082.70 | 4,078.51 | -0.73 | 265,674.79 | 277,337 | 1.98 | 162,706 | 2.77 | 66.36 | 31 |
| 38 | 21-May | 4,090.00 | 4,125.50 | 4,070.00 | 4,112.70 | 4,101.97 | 1.01 | 267,626.99 | 194,859 | 1.39 | 85,635 | 1.46 | 35.13 | 16 |
| 39 | 20-May | 4,216.00 | 4,233.70 | 4,063.20 | 4,071.50 | 4,106.60 | -3.22 | 264,945.97 | 497,090 | 3.55 | 245,544 | 4.19 | 100.84 | 47 |
| 40 | 19-May | 4,200.00 | 4,247.70 | 4,190.00 | 4,206.80 | 4,216.87 | 0.41 | 273,750.39 | 301,182 | 2.15 | 121,653 | 2.07 | 51.30 | 23 |
| 41 | 16-May | 4,070.00 | 4,196.00 | 4,042.50 | 4,189.70 | 4,153.50 | 2.85 | 272,637.63 | 386,496 | 2.76 | 166,593 | 2.84 | 69.19 | 31 |
| 42 | 15-May | 4,060.00 | 4,120.90 | 4,040.00 | 4,073.50 | 4,080.72 | 0.60 | 265,076.12 | 263,184 | 1.88 | 115,200 | 1.96 | 47.01 | 21 |
| 43 | 14-May | 4,090.10 | 4,098.20 | 4,010.10 | 4,049.20 | 4,040.25 | -0.37 | 263,494.83 | 393,288 | 2.81 | 204,447 | 3.49 | 82.60 | 38 |
| 44 | 13-May | 4,033.00 | 4,107.00 | 4,033.00 | 4,064.10 | 4,074.98 | 1.01 | 264,464.43 | 368,484 | 2.63 | 162,982 | 2.78 | 66.41 | 30 |
| 45 | 12-May | 4,050.00 | 4,050.00 | 3,995.90 | 4,023.50 | 4,017.15 | 1.29 | 261,822.45 | 330,754 | 2.37 | 156,015 | 2.66 | 62.67 | 29 |
| 46 | 09-May | 3,850.00 | 3,994.60 | 3,850.00 | 3,972.40 | 3,957.14 | -0.05 | 258,497.20 | 422,106 | 3.02 | 240,639 | 4.10 | 95.22 | 45 |
| 47 | 08-May | 4,037.70 | 4,069.50 | 3,958.00 | 3,974.30 | 4,009.60 | -0.64 | 258,620.84 | 473,679 | 3.39 | 233,717 | 3.99 | 93.71 | 44 |
| 48 | 07-May | 3,973.00 | 4,032.50 | 3,950.80 | 3,999.80 | 3,999.31 | -0.16 | 260,280.21 | 387,479 | 2.77 | 186,049 | 3.17 | 74.41 | 35 |
| 49 | 06-May | 4,018.50 | 4,077.00 | 3,993.70 | 4,006.10 | 4,019.13 | -0.31 | 260,690.17 | 399,031 | 2.85 | 180,211 | 3.07 | 72.43 | 34 |
| 50 | 05-May | 3,956.00 | 4,059.90 | 3,915.00 | 4,018.40 | 3,986.59 | -1.01 | 261,490.58 | 1,405,524 | 10.05 | 429,543 | 7.32 | 171.24 | 80 |
| 51 | 02-May | 4,180.00 | 4,225.00 | 4,022.00 | 4,059.20 | 4,093.25 | -3.35 | 264,145.57 | 752,499 | 5.38 | 315,732 | 5.38 | 129.24 | 59 |
| 52 | 30-Apr | 4,352.00 | 4,355.00 | 4,147.50 | 4,199.90 | 4,234.90 | -2.55 | 273,301.38 | 814,008 | 5.82 | 589,565 | 10.05 | 249.67 | 110 |
| 53 | 29-Apr | 4,370.00 | 4,414.70 | 4,288.50 | 4,310.00 | 4,319.66 | -1.30 | 280,465.00 | 388,125 | 2.78 | 178,947 | 3.05 | 77.30 | 33 |
| 54 | 28-Apr | 4,375.20 | 4,462.30 | 4,351.20 | 4,366.80 | 4,385.92 | -0.19 | 284,162.12 | 676,462 | 4.84 | 479,257 | 8.17 | 210.20 | 89 |
| 55 | 25-Apr | 4,501.90 | 4,520.70 | 4,350.00 | 4,375.20 | 4,392.93 | -2.75 | 284,708.73 | 540,513 | 3.86 | 311,301 | 5.31 | 136.75 | 58 |
| 56 | 24-Apr | 4,509.80 | 4,557.70 | 4,452.00 | 4,498.80 | 4,507.38 | -0.21 | 292,751.79 | 1,698,949 | 12.15 | 1,275,674 | 21.75 | 574.99 | 238 |
| 57 | 23-Apr | 4,455.50 | 4,533.80 | 4,434.00 | 4,508.10 | 4,471.17 | 1.63 | 293,356.97 | 1,223,678 | 8.75 | 778,094 | 13.27 | 347.90 | 145 |
| 58 | 22-Apr | 4,363.00 | 4,497.00 | 4,315.00 | 4,435.60 | 4,431.95 | 2.15 | 288,639.16 | 998,024 | 7.14 | 579,003 | 9.87 | 256.61 | 108 |
| 59 | 21-Apr | 4,357.00 | 4,429.00 | 4,321.60 | 4,342.30 | 4,369.63 | -0.34 | 282,567.82 | 561,592 | 4.02 | 323,412 | 5.52 | 141.32 | 60 |
| 60 | 17-Apr | 4,221.00 | 4,397.00 | 4,192.20 | 4,357.10 | 4,324.32 | 3.21 | 283,530.91 | 1,020,665 | 7.30 | 637,093 | 10.86 | 275.50 | 119 |
| 61 | 16-Apr | 4,240.00 | 4,265.00 | 4,200.20 | 4,221.50 | 4,227.27 | 0.21 | 274,706.96 | 331,624 | 2.37 | 135,811 | 2.32 | 57.41 | 25 |
| 62 | 15-Apr | 4,200.00 | 4,227.00 | 4,088.00 | 4,212.70 | 4,167.91 | 1.97 | 274,134.32 | 569,335 | 4.07 | 272,829 | 4.65 | 113.71 | 51 |
| 63 | 11-Apr | 4,157.00 | 4,192.00 | 4,113.05 | 4,131.50 | 4,152.40 | -0.19 | 268,850.37 | 570,955 | 4.08 | 342,950 | 5.85 | 142.41 | 64 |
| 64 | 09-Apr | 4,053.85 | 4,151.85 | 4,014.00 | 4,139.30 | 4,114.79 | 2.11 | 269,357.94 | 663,300 | 4.74 | 364,273 | 6.21 | 149.89 | 68 |
| 65 | 08-Apr | 4,079.00 | 4,100.00 | 4,020.00 | 4,053.85 | 4,063.00 | 0.76 | 263,797.42 | 552,578 | 3.95 | 311,986 | 5.32 | 126.00 | 58 |
| 66 | 07-Apr | 3,761.20 | 4,037.10 | 3,761.20 | 4,023.15 | 3,958.25 | -0.41 | 261,799.67 | 472,568 | 3.38 | 143,130 | 2.44 | 56.65 | 27 |
| 67 | 04-Apr | 4,155.00 | 4,155.00 | 3,943.00 | 4,039.90 | 4,019.24 | -2.84 | 262,889.65 | 818,952 | 5.86 | 211,572 | 3.61 | 85.04 | 39 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR