| 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: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 4,191.91 | Low52 Price: 3,340.0 | Barrier: 4,173.5; Drift%: -2.85 |
| Basic Industry: Diversified Retail | Total Equity: 650,733,068 | Low52 Date: 03-Mar-2025 | SHP: 74.65 / 8.73 / 9.02 / 7.53 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 44 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,949.5 / 4,419.9 | Week: 4,292.8 / 4,147.0 | Day: 4,112.6 / 4,047.3 | Sis67: 52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,112.60 | 4,112.60 | 4,047.30 | 4,058.00 | 4,063.89 | -0.35 | 264,067.00 | 381,769 | 10.32 | 259,353 | 12.04 | 105.40 | 53 |
| 2 | 11-Nov | 4,025.00 | 4,077.40 | 4,020.00 | 4,072.20 | 4,053.36 | 1.32 | 264,991.52 | 272,277 | 7.36 | 159,379 | 7.40 | 64.60 | 31 |
| 3 | 10-Nov | 4,011.00 | 4,067.00 | 4,011.00 | 4,019.00 | 4,037.16 | 0.20 | 261,529.00 | 290,454 | 7.85 | 158,087 | 7.34 | 63.82 | 31 |
| 4 | 07-Nov | 4,082.20 | 4,082.20 | 3,984.60 | 4,011.00 | 4,011.43 | -1.74 | 261,009.00 | 1,195,522 | 32.32 | 818,380 | 38.00 | 328.29 | 161 |
| 5 | 06-Nov | 4,182.40 | 4,191.40 | 4,071.90 | 4,082.20 | 4,109.04 | -2.40 | 265,642.25 | 487,314 | 13.18 | 317,824 | 14.76 | 130.60 | 63 |
| 6 | 04-Nov | 4,160.00 | 4,222.00 | 4,145.00 | 4,182.40 | 4,190.23 | 0.64 | 272,162.60 | 314,080 | 8.49 | 175,425 | 8.14 | 73.51 | 35 |
| 7 | 03-Nov | 4,153.50 | 4,173.50 | 4,111.00 | 4,156.00 | 4,148.55 | 0.06 | 270,444.00 | 178,823 | 4.84 | 76,764 | 3.56 | 31.85 | 15 |
| 8 | 31-Oct | 4,164.10 | 4,204.90 | 4,147.00 | 4,153.50 | 4,170.09 | -0.18 | 270,281.98 | 280,621 | 7.59 | 176,173 | 8.18 | 73.47 | 35 |
| 9 | 30-Oct | 4,248.00 | 4,248.00 | 4,149.90 | 4,161.10 | 4,172.67 | -1.61 | 270,776.54 | 445,095 | 12.03 | 309,154 | 14.35 | 129.00 | 61 |
| 10 | 29-Oct | 4,225.00 | 4,254.00 | 4,213.20 | 4,229.40 | 4,236.56 | 0.20 | 275,221.04 | 148,520 | 4.02 | 69,080 | 3.21 | 29.27 | 14 |
| 11 | 28-Oct | 4,274.60 | 4,292.80 | 4,183.10 | 4,220.90 | 4,215.72 | -0.87 | 274,667.92 | 310,562 | 8.40 | 157,035 | 7.29 | 66.20 | 31 |
| 12 | 27-Oct | 4,214.00 | 4,264.90 | 4,214.00 | 4,257.90 | 4,245.73 | 1.04 | 277,075.63 | 281,638 | 7.61 | 162,035 | 7.52 | 68.80 | 32 |
| 13 | 24-Oct | 4,268.00 | 4,271.70 | 4,197.00 | 4,213.90 | 4,222.74 | -1.27 | 274,212.41 | 250,190 | 6.76 | 139,057 | 6.46 | 58.72 | 27 |
| 14 | 23-Oct | 4,287.00 | 4,334.50 | 4,256.20 | 4,268.00 | 4,287.04 | -0.15 | 277,732.00 | 274,317 | 7.42 | 148,504 | 6.89 | 63.66 | 29 |
| 15 | 21-Oct | 4,308.00 | 4,311.00 | 4,260.00 | 4,274.50 | 4,282.78 | -0.02 | 278,155.85 | 36,984 | 1.00 | 21,538 | 1.00 | 9.22 | 4 |
| 16 | 20-Oct | 4,310.00 | 4,319.70 | 4,260.00 | 4,275.30 | 4,278.48 | -0.63 | 278,207.91 | 228,477 | 6.18 | 116,750 | 5.42 | 49.95 | 23 |
| 17 | 17-Oct | 4,312.00 | 4,316.10 | 4,276.90 | 4,302.50 | 4,296.11 | -0.32 | 279,977.90 | 234,370 | 6.34 | 121,264 | 5.63 | 52.10 | 24 |
| 18 | 16-Oct | 4,278.00 | 4,334.80 | 4,267.40 | 4,316.10 | 4,310.22 | 1.33 | 280,862.90 | 363,379 | 9.83 | 156,560 | 7.27 | 67.48 | 31 |
| 19 | 15-Oct | 4,230.00 | 4,275.00 | 4,215.00 | 4,259.60 | 4,249.67 | 1.29 | 277,186.26 | 415,827 | 11.24 | 272,551 | 12.65 | 115.83 | 54 |
| 20 | 14-Oct | 4,235.00 | 4,246.00 | 4,196.70 | 4,205.20 | 4,213.79 | 0.06 | 273,646.27 | 276,492 | 7.48 | 129,353 | 6.01 | 54.51 | 26 |
| 21 | 13-Oct | 4,275.00 | 4,349.90 | 4,192.10 | 4,202.60 | 4,234.85 | -2.73 | 273,477.08 | 959,344 | 25.94 | 390,143 | 18.11 | 165.22 | 77 |
| 22 | 10-Oct | 4,308.90 | 4,365.90 | 4,301.50 | 4,320.40 | 4,334.71 | 0.36 | 281,142.71 | 423,959 | 11.46 | 219,195 | 10.18 | 95.01 | 43 |
| 23 | 09-Oct | 4,294.40 | 4,320.00 | 4,275.00 | 4,305.10 | 4,297.52 | 0.25 | 280,147.09 | 224,961 | 6.08 | 113,943 | 5.29 | 48.97 | 22 |
| 24 | 08-Oct | 4,305.00 | 4,323.00 | 4,268.00 | 4,294.40 | 4,298.80 | -0.20 | 279,450.81 | 402,659 | 10.89 | 229,836 | 10.67 | 98.80 | 45 |
| 25 | 07-Oct | 4,315.00 | 4,345.00 | 4,269.00 | 4,303.00 | 4,299.02 | 0.03 | 280,010.00 | 597,770 | 16.16 | 388,315 | 18.03 | 166.94 | 77 |
| 26 | 06-Oct | 4,375.00 | 4,388.10 | 4,269.00 | 4,301.60 | 4,308.77 | -2.64 | 279,919.34 | 1,191,976 | 32.23 | 668,478 | 31.04 | 288.03 | 132 |
| 27 | 03-Oct | 4,445.00 | 4,445.00 | 4,387.10 | 4,418.40 | 4,415.02 | -0.71 | 287,519.90 | 477,671 | 12.92 | 282,606 | 13.12 | 124.77 | 56 |
| 28 | 01-Oct | 4,475.40 | 4,529.70 | 4,422.00 | 4,449.90 | 4,448.57 | -0.57 | 289,569.71 | 507,811 | 13.73 | 322,901 | 14.99 | 143.64 | 64 |
| 29 | 30-Sep | 4,530.00 | 4,566.90 | 4,419.90 | 4,475.40 | 4,482.62 | -1.20 | 291,229.08 | 733,529 | 19.83 | 427,433 | 19.84 | 191.60 | 84 |
| 30 | 29-Sep | 4,500.00 | 4,571.00 | 4,483.80 | 4,529.90 | 4,527.22 | 0.27 | 294,775.57 | 429,367 | 11.61 | 261,187 | 12.13 | 118.25 | 52 |
| 31 | 26-Sep | 4,589.90 | 4,629.30 | 4,510.00 | 4,517.80 | 4,548.36 | -1.28 | 293,988.19 | 504,865 | 13.65 | 286,425 | 13.30 | 130.28 | 57 |
| 32 | 25-Sep | 4,640.00 | 4,651.70 | 4,565.10 | 4,576.20 | 4,604.12 | -1.50 | 297,788.47 | 454,357 | 12.28 | 269,979 | 12.53 | 124.30 | 53 |
| 33 | 24-Sep | 4,630.00 | 4,754.60 | 4,606.40 | 4,645.80 | 4,675.89 | 0.26 | 302,317.57 | 484,648 | 13.10 | 188,180 | 8.74 | 87.99 | 37 |
| 34 | 23-Sep | 4,695.80 | 4,711.70 | 4,572.50 | 4,633.90 | 4,622.88 | -0.80 | 301,543.20 | 398,679 | 10.78 | 195,618 | 9.08 | 90.43 | 39 |
| 35 | 22-Sep | 4,785.40 | 4,789.80 | 4,655.30 | 4,671.20 | 4,718.45 | -2.18 | 303,970.43 | 253,711 | 6.86 | 118,416 | 5.50 | 55.87 | 23 |
| 36 | 19-Sep | 4,773.00 | 4,798.00 | 4,728.00 | 4,775.30 | 4,769.48 | 0.32 | 310,744.56 | 456,609 | 12.35 | 283,435 | 13.16 | 135.18 | 56 |
| 37 | 18-Sep | 4,768.00 | 4,818.00 | 4,745.80 | 4,760.30 | 4,775.65 | 0.91 | 309,768.46 | 420,160 | 11.36 | 134,397 | 6.24 | 64.18 | 27 |
| 38 | 17-Sep | 4,712.00 | 4,755.10 | 4,693.30 | 4,717.30 | 4,730.65 | 0.45 | 306,970.31 | 299,305 | 8.09 | 167,253 | 7.77 | 79.12 | 33 |
| 39 | 16-Sep | 4,667.00 | 4,715.00 | 4,655.00 | 4,696.20 | 4,692.24 | 0.97 | 305,597.26 | 239,708 | 6.48 | 149,738 | 6.95 | 70.26 | 30 |
| 40 | 15-Sep | 4,616.00 | 4,697.50 | 4,575.00 | 4,651.00 | 4,643.56 | 0.75 | 302,655.00 | 384,078 | 10.38 | 220,925 | 10.26 | 102.59 | 44 |
| 41 | 12-Sep | 4,632.00 | 4,634.00 | 4,587.00 | 4,616.60 | 4,618.03 | 0.59 | 300,417.43 | 384,352 | 10.39 | 227,203 | 10.55 | 104.92 | 45 |
| 42 | 11-Sep | 4,642.30 | 4,646.00 | 4,562.60 | 4,589.70 | 4,587.97 | -0.90 | 298,666.96 | 381,814 | 10.32 | 219,143 | 10.17 | 100.54 | 43 |
| 43 | 10-Sep | 4,778.00 | 4,789.80 | 4,613.00 | 4,631.30 | 4,672.66 | -2.70 | 301,374.01 | 341,652 | 9.24 | 154,851 | 7.19 | 72.36 | 31 |
| 44 | 09-Sep | 4,726.10 | 4,778.00 | 4,691.50 | 4,759.80 | 4,749.35 | 0.97 | 309,735.93 | 184,352 | 4.98 | 76,237 | 3.54 | 36.21 | 15 |
| 45 | 08-Sep | 4,810.00 | 4,814.90 | 4,690.60 | 4,714.20 | 4,738.11 | -1.65 | 306,768.58 | 214,159 | 5.79 | 74,420 | 3.46 | 35.26 | 15 |
| 46 | 05-Sep | 4,850.00 | 4,898.50 | 4,767.20 | 4,793.30 | 4,814.42 | -0.75 | 311,915.88 | 247,794 | 6.70 | 104,540 | 4.85 | 50.33 | 21 |
| 47 | 04-Sep | 4,949.00 | 4,949.50 | 4,781.50 | 4,829.30 | 4,829.01 | 1.49 | 314,258.52 | 999,705 | 27.03 | 482,248 | 22.39 | 232.88 | 95 |
| 48 | 03-Sep | 4,680.00 | 4,780.00 | 4,675.50 | 4,758.50 | 4,735.07 | 1.68 | 309,651.33 | 406,023 | 10.98 | 253,711 | 11.78 | 120.13 | 50 |
| 49 | 02-Sep | 4,749.90 | 4,772.00 | 4,670.00 | 4,680.00 | 4,694.81 | -1.16 | 304,543.00 | 395,168 | 10.68 | 189,593 | 8.80 | 89.01 | 37 |
| 50 | 01-Sep | 4,753.00 | 4,829.00 | 4,720.00 | 4,734.90 | 4,782.78 | -0.44 | 308,115.60 | 564,620 | 15.27 | 287,089 | 13.33 | 137.31 | 57 |
| 51 | 29-Aug | 4,720.00 | 4,800.50 | 4,680.00 | 4,755.60 | 4,743.04 | 1.19 | 309,462.62 | 591,567 | 15.99 | 290,613 | 13.49 | 137.84 | 57 |
| 52 | 28-Aug | 4,805.00 | 4,805.00 | 4,671.40 | 4,699.90 | 4,726.81 | -0.35 | 305,838.03 | 648,948 | 17.55 | 347,280 | 16.12 | 164.15 | 69 |
| 53 | 26-Aug | 4,751.80 | 4,799.10 | 4,696.20 | 4,716.40 | 4,734.45 | -0.19 | 306,911.74 | 911,518 | 24.65 | 502,318 | 23.32 | 237.82 | 99 |
| 54 | 25-Aug | 4,714.50 | 4,750.50 | 4,700.10 | 4,725.30 | 4,726.72 | 0.56 | 307,490.90 | 853,238 | 23.07 | 669,697 | 31.09 | 316.55 | 132 |
| 55 | 22-Aug | 4,708.00 | 4,730.00 | 4,636.80 | 4,698.80 | 4,688.68 | 0.15 | 305,766.45 | 449,652 | 12.16 | 273,471 | 12.70 | 128.22 | 54 |
| 56 | 21-Aug | 4,737.90 | 4,749.60 | 4,673.00 | 4,691.90 | 4,702.84 | -0.97 | 305,317.45 | 873,600 | 23.62 | 654,151 | 30.37 | 307.64 | 129 |
| 57 | 20-Aug | 4,651.50 | 4,759.90 | 4,630.10 | 4,737.90 | 4,713.25 | 1.82 | 308,310.82 | 1,269,103 | 34.31 | 768,709 | 35.69 | 362.31 | 152 |
| 58 | 19-Aug | 4,584.90 | 4,661.60 | 4,561.30 | 4,653.20 | 4,624.84 | 2.09 | 302,799.11 | 856,309 | 23.15 | 347,725 | 16.14 | 160.82 | 69 |
| 59 | 18-Aug | 4,446.00 | 4,592.90 | 4,401.50 | 4,558.00 | 4,550.56 | 4.58 | 296,604.00 | 1,589,953 | 42.99 | 969,316 | 45.00 | 441.09 | 191 |
| 60 | 14-Aug | 4,334.60 | 4,394.90 | 4,327.10 | 4,358.20 | 4,366.55 | 0.54 | 283,602.49 | 646,059 | 17.47 | 388,537 | 18.04 | 169.66 | 77 |
| 61 | 13-Aug | 4,255.00 | 4,340.00 | 4,247.30 | 4,334.60 | 4,304.15 | 1.93 | 282,066.76 | 470,225 | 12.71 | 266,581 | 12.38 | 114.74 | 53 |
| 62 | 12-Aug | 4,184.50 | 4,273.40 | 4,184.50 | 4,252.50 | 4,247.29 | 1.63 | 276,724.24 | 278,164 | 7.52 | 148,884 | 6.91 | 63.24 | 29 |
| 63 | 11-Aug | 4,150.10 | 4,222.80 | 4,150.10 | 4,184.50 | 4,189.49 | 0.35 | 272,299.25 | 244,806 | 6.62 | 118,965 | 5.52 | 49.84 | 23 |
| 64 | 08-Aug | 4,220.00 | 4,280.00 | 4,163.00 | 4,170.10 | 4,212.93 | -2.19 | 271,362.20 | 281,763 | 7.62 | 137,978 | 6.41 | 58.13 | 26 |
| 65 | 07-Aug | 4,241.90 | 4,290.00 | 4,207.10 | 4,263.50 | 4,262.93 | 0.51 | 277,440.04 | 244,170 | 6.60 | 118,327 | 5.49 | 50.44 | 23 |
| 66 | 06-Aug | 4,284.00 | 4,284.00 | 4,222.50 | 4,242.00 | 4,243.57 | -0.37 | 276,040.00 | 256,136 | 6.93 | 142,529 | 6.62 | 60.48 | 27 |
| 67 | 05-Aug | 4,200.00 | 4,267.40 | 4,188.10 | 4,257.80 | 4,247.36 | 1.44 | 277,069.13 | 366,011 | 9.90 | 156,875 | 7.28 | 66.63 | 30 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON