| 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: 4,401.5; Drift%: 6.35 |
| Industry: Retailing | Face Value: 10; VWAP21: 4,404.37 | Low52 Price: 3,340.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 650,733,068 | Low52 Date: 03-Mar-2025 | SHP: 74.65 / 8.25 / 9.22 / 7.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,495.5 / 3,930.0 | Week: 4,394.9 / 4,150.1 | Day: 4,805.0 / 4,671.4 | Sis67: 67 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 4,805.00 | 4,805.00 | 4,671.40 | 4,699.90 | 4,726.81 | -0.35 | 305,838.03 | 648,948 | 4.64 | 347,280 | 5.92 | 164.15 | 69 |
| 2 | 26-Aug | 4,751.80 | 4,799.10 | 4,696.20 | 4,716.40 | 4,734.45 | -0.19 | 306,911.74 | 911,518 | 6.52 | 502,318 | 8.57 | 237.82 | 99 |
| 3 | 25-Aug | 4,714.50 | 4,750.50 | 4,700.10 | 4,725.30 | 4,726.72 | 0.56 | 307,490.90 | 853,238 | 6.10 | 669,697 | 11.42 | 316.55 | 132 |
| 4 | 22-Aug | 4,708.00 | 4,730.00 | 4,636.80 | 4,698.80 | 4,688.68 | 0.15 | 305,766.45 | 449,652 | 3.22 | 273,471 | 4.66 | 128.22 | 54 |
| 5 | 21-Aug | 4,737.90 | 4,749.60 | 4,673.00 | 4,691.90 | 4,702.84 | -0.97 | 305,317.45 | 873,600 | 6.25 | 654,151 | 11.15 | 307.64 | 129 |
| 6 | 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 | 9.07 | 768,709 | 13.11 | 362.31 | 152 |
| 7 | 19-Aug | 4,584.90 | 4,661.60 | 4,561.30 | 4,653.20 | 4,624.84 | 2.09 | 302,799.11 | 856,309 | 6.12 | 347,725 | 5.93 | 160.82 | 69 |
| 8 | 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 | 11.37 | 969,316 | 16.53 | 441.09 | 191 |
| 9 | 14-Aug | 4,334.60 | 4,394.90 | 4,327.10 | 4,358.20 | 4,366.55 | 0.54 | 283,602.49 | 646,059 | 4.62 | 388,537 | 6.63 | 169.66 | 77 |
| 10 | 13-Aug | 4,255.00 | 4,340.00 | 4,247.30 | 4,334.60 | 4,304.15 | 1.93 | 282,066.76 | 470,225 | 3.36 | 266,581 | 4.55 | 114.74 | 53 |
| 11 | 12-Aug | 4,184.50 | 4,273.40 | 4,184.50 | 4,252.50 | 4,247.29 | 1.63 | 276,724.24 | 278,164 | 1.99 | 148,884 | 2.54 | 63.24 | 29 |
| 12 | 11-Aug | 4,150.10 | 4,222.80 | 4,150.10 | 4,184.50 | 4,189.49 | 0.35 | 272,299.25 | 244,806 | 1.75 | 118,965 | 2.03 | 49.84 | 23 |
| 13 | 08-Aug | 4,220.00 | 4,280.00 | 4,163.00 | 4,170.10 | 4,212.93 | -2.19 | 271,362.20 | 281,763 | 2.01 | 137,978 | 2.35 | 58.13 | 26 |
| 14 | 07-Aug | 4,241.90 | 4,290.00 | 4,207.10 | 4,263.50 | 4,262.93 | 0.51 | 277,440.04 | 244,170 | 1.75 | 118,327 | 2.02 | 50.44 | 23 |
| 15 | 06-Aug | 4,284.00 | 4,284.00 | 4,222.50 | 4,242.00 | 4,243.57 | -0.37 | 276,040.00 | 256,136 | 1.83 | 142,529 | 2.43 | 60.48 | 27 |
| 16 | 05-Aug | 4,200.00 | 4,267.40 | 4,188.10 | 4,257.80 | 4,247.36 | 1.44 | 277,069.13 | 366,011 | 2.62 | 156,875 | 2.68 | 66.63 | 30 |
| 17 | 04-Aug | 4,196.00 | 4,225.20 | 4,139.10 | 4,197.20 | 4,186.10 | 0.03 | 273,125.68 | 279,716 | 2.00 | 114,059 | 1.95 | 47.75 | 22 |
| 18 | 01-Aug | 4,267.90 | 4,310.00 | 4,175.00 | 4,196.00 | 4,238.15 | -1.67 | 273,047.00 | 351,617 | 2.51 | 145,314 | 2.48 | 61.59 | 28 |
| 19 | 31-Jul | 4,235.00 | 4,346.80 | 4,235.00 | 4,267.40 | 4,302.81 | -0.33 | 277,693.83 | 1,085,879 | 7.76 | 369,556 | 6.30 | 159.01 | 71 |
| 20 | 30-Jul | 3,999.00 | 4,324.00 | 3,999.00 | 4,281.40 | 4,244.61 | 7.06 | 278,604.86 | 3,389,361 | 24.24 | 1,183,486 | 20.18 | 502.34 | 226 |
| 21 | 29-Jul | 3,976.30 | 4,007.10 | 3,931.00 | 3,999.00 | 3,977.73 | 1.24 | 260,228.00 | 277,427 | 1.98 | 128,349 | 2.19 | 51.05 | 25 |
| 22 | 28-Jul | 3,991.00 | 4,019.40 | 3,941.00 | 3,949.90 | 3,969.82 | -1.18 | 257,033.05 | 325,329 | 2.33 | 172,044 | 2.93 | 68.30 | 33 |
| 23 | 25-Jul | 4,021.80 | 4,027.10 | 3,951.10 | 3,997.00 | 3,987.22 | -0.60 | 260,098.00 | 431,585 | 3.09 | 254,222 | 4.34 | 101.36 | 49 |
| 24 | 24-Jul | 4,045.50 | 4,069.20 | 4,012.90 | 4,021.00 | 4,036.03 | -0.57 | 261,659.00 | 402,668 | 2.88 | 253,345 | 4.32 | 102.25 | 48 |
| 25 | 23-Jul | 4,039.90 | 4,050.50 | 3,995.10 | 4,043.90 | 4,027.59 | 0.26 | 263,149.95 | 709,291 | 5.07 | 547,257 | 9.33 | 220.41 | 105 |
| 26 | 22-Jul | 4,042.70 | 4,084.00 | 4,009.50 | 4,033.30 | 4,030.63 | 0.24 | 262,460.17 | 960,660 | 6.87 | 753,280 | 12.85 | 303.62 | 144 |
| 27 | 21-Jul | 4,039.80 | 4,049.80 | 4,002.60 | 4,023.70 | 4,028.57 | -0.62 | 261,835.46 | 403,439 | 2.88 | 258,174 | 4.40 | 104.01 | 49 |
| 28 | 18-Jul | 4,059.90 | 4,073.70 | 4,028.40 | 4,048.60 | 4,052.14 | -0.18 | 263,455.79 | 247,574 | 1.77 | 135,398 | 2.31 | 54.87 | 26 |
| 29 | 17-Jul | 4,095.90 | 4,100.00 | 4,049.00 | 4,055.90 | 4,066.74 | -0.74 | 263,930.83 | 168,284 | 1.20 | 75,019 | 1.28 | 30.51 | 14 |
| 30 | 16-Jul | 4,026.80 | 4,127.90 | 4,012.50 | 4,086.00 | 4,082.76 | 1.47 | 265,889.00 | 759,577 | 5.43 | 342,385 | 5.84 | 139.79 | 65 |
| 31 | 15-Jul | 4,020.10 | 4,058.00 | 3,991.70 | 4,026.70 | 4,027.07 | 0.38 | 262,030.68 | 1,541,742 | 11.02 | 1,202,240 | 20.50 | 484.15 | 230 |
| 32 | 14-Jul | 4,090.00 | 4,115.00 | 3,930.00 | 4,011.30 | 4,013.08 | -1.30 | 261,028.56 | 2,032,633 | 14.53 | 745,484 | 12.71 | 299.17 | 142 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON