| 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: -; Drift%: - |
| Industry: Retailing | Face Value: 10 | Low52 Price: 3,340.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 650,733,068 | Low52 Date: 03-Mar-2025 | SHP: 74.65 / 8.96 / 8.07 / 8.24 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.44 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,190.0 / 3,340.0 | Week: 4,190.0 / 3,883.95 | Day: 4,195.5 / 4,077.05 | Float67: 0.66 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 4,121.45 | 4,195.50 | 4,077.05 | 4,157.80 | 4,148.12 | 0.88 | 270,561.80 | 426,311 | 2.04 | 180,052 | 1.74 | 74.69 | 0.34 |
| 2 | 02-Apr | 4,045.00 | 4,131.70 | 3,996.00 | 4,121.45 | 4,073.53 | 2.94 | 268,196.38 | 390,709 | 1.87 | 174,889 | 1.69 | 71.24 | 0.33 |
| 3 | 01-Apr | 4,109.75 | 4,163.40 | 3,994.60 | 4,003.60 | 4,073.08 | -1.95 | 260,527.49 | 401,323 | 1.92 | 154,467 | 1.49 | 62.92 | 0.29 |
| 4 | 28-Mar | 4,065.00 | 4,190.00 | 4,055.05 | 4,083.20 | 4,131.94 | 0.45 | 265,707.33 | 886,798 | 4.24 | 378,748 | 3.66 | 156.50 | 0.71 |
| 5 | 27-Mar | 3,940.00 | 4,085.00 | 3,932.45 | 4,065.00 | 4,025.40 | 3.02 | 264,522.00 | 735,787 | 3.52 | 452,731 | 4.38 | 182.24 | 0.84 |
| 6 | 26-Mar | 4,010.00 | 4,018.10 | 3,917.30 | 3,945.70 | 3,956.43 | -1.33 | 256,759.75 | 384,630 | 1.84 | 196,740 | 1.90 | 77.84 | 0.37 |
| 7 | 25-Mar | 3,935.00 | 4,033.95 | 3,883.95 | 3,998.80 | 3,979.78 | 2.40 | 260,215.14 | 704,455 | 3.37 | 273,183 | 2.64 | 108.72 | 0.51 |
| 8 | 24-Mar | 3,900.00 | 3,948.95 | 3,890.00 | 3,905.10 | 3,922.15 | 0.33 | 254,117.77 | 209,015 | 1.00 | 103,445 | 1.00 | 40.57 | 0.19 |
| 9 | 21-Mar | 3,890.00 | 3,948.80 | 3,871.85 | 3,892.20 | 3,908.75 | 0.20 | 253,278.32 | 431,562 | 2.06 | 223,018 | 2.16 | 87.17 | 0.42 |
| 10 | 20-Mar | 3,864.40 | 3,904.75 | 3,831.15 | 3,884.40 | 3,874.66 | 1.02 | 252,770.75 | 267,764 | 1.28 | 103,875 | 1.00 | 40.25 | 0.19 |
| 11 | 19-Mar | 3,850.00 | 3,860.00 | 3,795.00 | 3,845.20 | 3,831.18 | 0.30 | 250,219.88 | 285,707 | 1.37 | 132,800 | 1.28 | 50.88 | 0.25 |
| 12 | 18-Mar | 3,843.75 | 3,868.40 | 3,783.00 | 3,833.85 | 3,826.42 | 0.22 | 249,481.30 | 296,518 | 1.42 | 134,034 | 1.30 | 51.29 | 0.25 |
| 13 | 17-Mar | 3,797.10 | 3,832.35 | 3,788.10 | 3,825.30 | 3,816.78 | 0.74 | 248,924.92 | 425,089 | 2.03 | 234,012 | 2.26 | 89.32 | 0.44 |
| 14 | 13-Mar | 3,681.00 | 3,877.05 | 3,670.00 | 3,797.10 | 3,822.08 | 3.34 | 247,089.85 | 2,325,270 | 11.12 | 574,339 | 5.55 | 219.52 | 1.07 |
| 15 | 12-Mar | 3,655.25 | 3,685.00 | 3,622.45 | 3,674.20 | 3,661.86 | 1.17 | 239,092.34 | 265,757 | 1.27 | 123,524 | 1.19 | 45.23 | 0.23 |
| 16 | 11-Mar | 3,586.95 | 3,639.90 | 3,551.55 | 3,631.65 | 3,603.07 | 0.77 | 236,323.47 | 255,758 | 1.22 | 113,522 | 1.10 | 40.90 | 0.21 |
| 17 | 10-Mar | 3,600.00 | 3,624.95 | 3,548.20 | 3,603.75 | 3,599.79 | 0.28 | 234,507.93 | 327,825 | 1.57 | 199,805 | 1.93 | 71.93 | 0.37 |
| 18 | 07-Mar | 3,568.00 | 3,636.30 | 3,549.95 | 3,593.60 | 3,599.70 | 1.50 | 233,847.44 | 681,832 | 3.26 | 392,769 | 3.80 | 141.39 | 0.73 |
| 19 | 06-Mar | 3,505.00 | 3,552.00 | 3,475.00 | 3,540.50 | 3,506.42 | 1.90 | 230,392.04 | 797,590 | 3.82 | 549,607 | 5.31 | 192.72 | 1.02 |
| 20 | 05-Mar | 3,408.40 | 3,505.00 | 3,408.40 | 3,474.50 | 3,469.60 | 1.94 | 226,097.20 | 417,930 | 2.00 | 262,963 | 2.54 | 91.24 | 0.49 |
| 21 | 04-Mar | 3,429.70 | 3,460.00 | 3,400.00 | 3,408.40 | 3,426.91 | -1.30 | 221,795.86 | 637,407 | 3.05 | 467,580 | 4.52 | 160.24 | 0.87 |
| 22 | 03-Mar | 3,425.00 | 3,472.00 | 3,340.00 | 3,453.20 | 3,386.77 | 1.45 | 224,711.14 | 807,297 | 3.86 | 569,362 | 5.50 | 192.83 | 1.06 |
| 23 | 28-Feb | 3,507.00 | 3,532.55 | 3,391.00 | 3,403.95 | 3,438.05 | -2.94 | 221,506.28 | 799,598 | 3.83 | 580,202 | 5.61 | 199.48 | 1.08 |
| 24 | 27-Feb | 3,556.00 | 3,575.00 | 3,492.05 | 3,507.20 | 3,520.95 | -0.67 | 228,225.10 | 469,275 | 2.25 | 310,082 | 3.00 | 109.18 | 0.58 |
| 25 | 25-Feb | 3,557.00 | 3,571.00 | 3,516.65 | 3,530.75 | 3,544.37 | -1.12 | 229,757.58 | 375,510 | 1.80 | 241,474 | 2.33 | 85.59 | 0.45 |
| 26 | 24-Feb | 3,589.80 | 3,611.40 | 3,555.55 | 3,570.90 | 3,592.78 | -0.72 | 232,370.27 | 370,764 | 1.77 | 246,737 | 2.39 | 88.65 | 0.46 |
| 27 | 21-Feb | 3,630.00 | 3,663.00 | 3,569.50 | 3,596.70 | 3,613.00 | -0.75 | 234,049.16 | 532,244 | 2.55 | 379,227 | 3.67 | 137.00 | 0.71 |
| 28 | 20-Feb | 3,687.00 | 3,709.00 | 3,615.00 | 3,623.80 | 3,638.62 | -1.66 | 235,812.65 | 552,762 | 2.64 | 345,302 | 3.34 | 125.64 | 0.64 |
| 29 | 19-Feb | 3,674.30 | 3,713.95 | 3,627.45 | 3,685.00 | 3,683.55 | 0.23 | 239,795.00 | 265,834 | 1.27 | 132,379 | 1.28 | 48.76 | 0.25 |
| 30 | 18-Feb | 3,630.00 | 3,705.95 | 3,606.25 | 3,676.60 | 3,666.42 | 1.52 | 239,248.52 | 372,638 | 1.78 | 165,785 | 1.60 | 60.78 | 0.31 |
| 31 | 17-Feb | 3,645.05 | 3,683.00 | 3,596.60 | 3,621.50 | 3,622.53 | -1.66 | 235,662.98 | 571,642 | 2.73 | 377,428 | 3.65 | 136.72 | 0.70 |
| 32 | 14-Feb | 3,706.00 | 3,755.10 | 3,636.85 | 3,682.65 | 3,698.99 | -0.37 | 239,642.21 | 286,886 | 1.37 | 74,987 | 0.72 | 27.74 | 0.14 |
| 33 | 13-Feb | 3,698.90 | 3,722.30 | 3,659.00 | 3,696.50 | 3,694.56 | 0.18 | 240,543.48 | 243,492 | 1.16 | 110,497 | 1.07 | 40.82 | 0.21 |
| 34 | 12-Feb | 3,681.50 | 3,699.90 | 3,585.00 | 3,689.90 | 3,648.76 | 0.20 | 240,113.99 | 478,915 | 2.29 | 250,796 | 2.42 | 91.51 | 0.47 |
| 35 | 11-Feb | 3,724.80 | 3,749.60 | 3,663.00 | 3,682.70 | 3,686.91 | -1.06 | 239,645.47 | 315,000 | 1.51 | 154,754 | 1.50 | 57.06 | 0.29 |
| 36 | 10-Feb | 3,756.60 | 3,813.00 | 3,693.05 | 3,722.05 | 3,754.59 | -0.57 | 242,206.10 | 428,010 | 2.05 | 157,434 | 1.52 | 59.11 | 0.29 |
| 37 | 07-Feb | 3,750.00 | 3,764.10 | 3,695.40 | 3,743.50 | 3,731.31 | -0.13 | 243,601.92 | 301,644 | 1.44 | 146,781 | 1.42 | 54.77 | 0.27 |
| 38 | 06-Feb | 3,905.00 | 3,905.00 | 3,724.05 | 3,748.45 | 3,775.69 | -3.03 | 243,924.04 | 400,410 | 1.92 | 139,076 | 1.34 | 52.51 | 0.26 |
| 39 | 05-Feb | 3,910.00 | 4,015.00 | 3,841.00 | 3,865.70 | 3,915.46 | -1.38 | 251,553.88 | 693,767 | 3.32 | 306,950 | 2.97 | 120.19 | 0.57 |
| 40 | 04-Feb | 3,954.95 | 4,017.65 | 3,890.00 | 3,919.85 | 3,937.41 | -0.71 | 255,077.60 | 770,272 | 3.69 | 371,034 | 3.59 | 146.09 | 0.69 |
| 41 | 03-Feb | 3,899.95 | 4,090.00 | 3,859.30 | 3,947.85 | 4,006.22 | -1.89 | 256,899.65 | 1,842,880 | 8.82 | 822,972 | 7.96 | 329.70 | 1.53 |
| 42 | 01-Feb | 3,670.00 | 4,084.70 | 3,633.00 | 4,023.75 | 3,966.36 | 9.80 | 261,838.72 | 3,123,773 | 14.95 | 1,324,552 | 12.80 | 525.37 | 2.47 |
| 43 | 31-Jan | 3,575.00 | 3,703.70 | 3,570.00 | 3,664.65 | 3,651.01 | 2.50 | 238,470.89 | 339,017 | 1.62 | 145,370 | 1.41 | 53.07 | 0.27 |
| 44 | 30-Jan | 3,572.05 | 3,585.00 | 3,553.60 | 3,575.40 | 3,573.99 | 0.20 | 232,663.10 | 325,453 | 1.56 | 207,070 | 2.00 | 74.01 | 0.39 |
| 45 | 29-Jan | 3,555.80 | 3,586.20 | 3,540.95 | 3,568.10 | 3,566.54 | 0.25 | 232,188.07 | 387,658 | 1.85 | 237,397 | 2.29 | 84.67 | 0.44 |
| 46 | 28-Jan | 3,540.20 | 3,595.00 | 3,495.30 | 3,559.30 | 3,549.24 | 0.75 | 231,615.42 | 490,412 | 2.35 | 308,262 | 2.98 | 109.41 | 0.57 |
| 47 | 27-Jan | 3,565.00 | 3,565.00 | 3,507.00 | 3,532.95 | 3,526.34 | -1.31 | 229,900.74 | 387,420 | 1.85 | 252,341 | 2.44 | 88.98 | 0.47 |
| 48 | 24-Jan | 3,598.00 | 3,608.50 | 3,535.00 | 3,579.95 | 3,575.74 | -0.51 | 232,959.18 | 288,983 | 1.38 | 164,862 | 1.59 | 58.95 | 0.31 |
| 49 | 23-Jan | 3,555.00 | 3,609.80 | 3,530.00 | 3,598.35 | 3,590.98 | 1.02 | 234,156.53 | 263,606 | 1.26 | 129,480 | 1.25 | 46.50 | 0.25 |
| 50 | 22-Jan | 3,604.00 | 3,619.00 | 3,524.50 | 3,561.60 | 3,569.50 | -0.74 | 231,765.09 | 320,915 | 1.54 | 155,767 | 1.51 | 55.60 | 0.30 |
| 51 | 21-Jan | 3,614.70 | 3,630.00 | 3,547.35 | 3,587.80 | 3,589.92 | -0.75 | 233,470.01 | 211,130 | 1.01 | 68,652 | 0.66 | 24.65 | 0.13 |
| 52 | 20-Jan | 3,624.00 | 3,640.00 | 3,598.00 | 3,614.70 | 3,613.34 | -0.16 | 235,220.48 | 195,566 | 0.94 | 90,274 | 0.87 | 32.62 | 0.18 |
| 53 | 17-Jan | 3,610.00 | 3,649.95 | 3,580.95 | 3,620.65 | 3,617.25 | 0.54 | 235,607.67 | 244,753 | 1.17 | 83,754 | 0.81 | 30.30 | 0.16 |
| 54 | 16-Jan | 3,570.00 | 3,643.30 | 3,570.00 | 3,600.95 | 3,608.84 | 0.90 | 234,325.72 | 395,260 | 1.89 | 183,539 | 1.77 | 66.24 | 0.36 |
| 55 | 15-Jan | 3,500.05 | 3,578.95 | 3,476.50 | 3,568.45 | 3,538.10 | 2.58 | 232,210.84 | 744,961 | 3.56 | 428,646 | 4.14 | 151.66 | 0.83 |
| 56 | 14-Jan | 3,529.95 | 3,538.95 | 3,443.00 | 3,476.50 | 3,473.06 | -0.89 | 226,227.35 | 746,217 | 3.57 | 389,633 | 3.77 | 135.32 | 0.76 |
| 57 | 13-Jan | 3,501.00 | 3,643.95 | 3,469.95 | 3,507.45 | 3,564.78 | -5.10 | 228,241.37 | 2,952,386 | 14.13 | 1,318,457 | 12.75 | 470.00 | 2.56 |
| 58 | 10-Jan | 3,837.80 | 3,837.80 | 3,666.65 | 3,686.25 | 3,726.71 | -3.46 | 239,876.48 | 902,001 | 4.32 | 452,553 | 4.37 | 168.65 | 0.88 |
| 59 | 09-Jan | 3,853.50 | 3,860.00 | 3,790.10 | 3,813.80 | 3,813.89 | -0.77 | 248,176.58 | 727,974 | 3.48 | 498,514 | 4.82 | 190.13 | 0.97 |
| 60 | 08-Jan | 3,857.00 | 3,873.95 | 3,761.80 | 3,843.00 | 3,817.65 | 0.33 | 250,076.00 | 849,681 | 4.07 | 431,896 | 4.18 | 164.88 | 0.84 |
| 61 | 07-Jan | 3,934.00 | 3,958.95 | 3,820.00 | 3,830.30 | 3,895.71 | -2.73 | 249,250.29 | 672,094 | 3.22 | 332,256 | 3.21 | 129.44 | 0.65 |
| 62 | 06-Jan | 4,025.20 | 4,061.75 | 3,920.10 | 3,934.75 | 3,986.08 | -2.30 | 256,047.19 | 889,155 | 4.25 | 275,431 | 2.66 | 109.79 | 0.54 |
| 63 | 03-Jan | 3,840.00 | 4,165.90 | 3,820.00 | 4,025.20 | 4,074.18 | 10.29 | 261,933.07 | 9,284,385 | 44.42 | 2,049,286 | 19.81 | 834.92 | 3.98 |
| 64 | 02-Jan | 3,564.95 | 3,635.00 | 3,550.25 | 3,611.10 | 3,602.98 | 1.39 | 234,986.22 | 566,194 | 2.71 | 367,823 | 3.56 | 132.53 | 0.71 |
| 65 | 01-Jan | 3,560.00 | 3,586.95 | 3,536.55 | 3,561.00 | 3,562.20 | -0.02 | 231,726.00 | 241,116 | 1.15 | 124,353 | 1.20 | 44.30 | 0.24 |
| 66 | 31-Dec | 3,555.00 | 3,577.95 | 3,510.10 | 3,561.85 | 3,542.84 | -0.75 | 231,781.36 | 693,775 | 3.32 | 457,385 | 4.42 | 162.04 | 0.89 |
| 67 | 30-Dec | 3,570.00 | 3,669.90 | 3,495.05 | 3,588.55 | 3,569.84 | 0.56 | 233,518.82 | 2,347,725 | 11.23 | 1,597,848 | 15.45 | 570.41 | 3.10 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR