| 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: 4,190.0; Drift%: -1.88 |
| 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 / 8.18 / 9.08 / 8.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.38 | ||||
| High/Low Price | Quarter: 4,190.0 / 3,340.0 | Month: 4,190.0 / 3,340.0 | Week: 4,196.0 / 3,995.9 | Day: 4,125.5 / 4,070.0 | Float67: 0.54 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 4,090.00 | 4,125.50 | 4,070.00 | 4,112.70 | 4,101.97 | 1.01 | 267,626.99 | 194,859 | 1.00 | 85,635 | 1.00 | 35.13 | 0.16 |
| 2 | 20-May | 4,216.00 | 4,233.70 | 4,063.20 | 4,071.50 | 4,106.60 | -3.22 | 264,945.97 | 497,090 | 2.55 | 245,544 | 2.87 | 100.84 | 0.47 |
| 3 | 19-May | 4,200.00 | 4,247.70 | 4,190.00 | 4,206.80 | 4,216.87 | 0.41 | 273,750.39 | 301,182 | 1.55 | 121,653 | 1.42 | 51.30 | 0.23 |
| 4 | 16-May | 4,070.00 | 4,196.00 | 4,042.50 | 4,189.70 | 4,153.50 | 2.85 | 272,637.63 | 386,496 | 1.98 | 166,593 | 1.95 | 69.19 | 0.31 |
| 5 | 15-May | 4,060.00 | 4,120.90 | 4,040.00 | 4,073.50 | 4,080.72 | 0.60 | 265,076.12 | 263,184 | 1.35 | 115,200 | 1.35 | 47.01 | 0.21 |
| 6 | 14-May | 4,090.10 | 4,098.20 | 4,010.10 | 4,049.20 | 4,040.25 | -0.37 | 263,494.83 | 393,288 | 2.02 | 204,447 | 2.39 | 82.60 | 0.38 |
| 7 | 13-May | 4,033.00 | 4,107.00 | 4,033.00 | 4,064.10 | 4,074.98 | 1.01 | 264,464.43 | 368,484 | 1.89 | 162,982 | 1.90 | 66.41 | 0.30 |
| 8 | 12-May | 4,050.00 | 4,050.00 | 3,995.90 | 4,023.50 | 4,017.15 | 1.29 | 261,822.45 | 330,754 | 1.70 | 156,015 | 1.82 | 62.67 | 0.29 |
| 9 | 09-May | 3,850.00 | 3,994.60 | 3,850.00 | 3,972.40 | 3,957.14 | -0.05 | 258,497.20 | 422,106 | 2.17 | 240,639 | 2.81 | 95.22 | 0.45 |
| 10 | 08-May | 4,037.70 | 4,069.50 | 3,958.00 | 3,974.30 | 4,009.60 | -0.64 | 258,620.84 | 473,679 | 2.43 | 233,717 | 2.73 | 93.71 | 0.44 |
| 11 | 07-May | 3,973.00 | 4,032.50 | 3,950.80 | 3,999.80 | 3,999.31 | -0.16 | 260,280.21 | 387,479 | 1.99 | 186,049 | 2.17 | 74.41 | 0.35 |
| 12 | 06-May | 4,018.50 | 4,077.00 | 3,993.70 | 4,006.10 | 4,019.13 | -0.31 | 260,690.17 | 399,031 | 2.05 | 180,211 | 2.10 | 72.43 | 0.34 |
| 13 | 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 | 7.21 | 429,543 | 5.02 | 171.24 | 0.80 |
| 14 | 02-May | 4,180.00 | 4,225.00 | 4,022.00 | 4,059.20 | 4,093.25 | -3.35 | 264,145.57 | 752,499 | 3.86 | 315,732 | 3.69 | 129.24 | 0.59 |
| 15 | 30-Apr | 4,352.00 | 4,355.00 | 4,147.50 | 4,199.90 | 4,234.90 | -2.55 | 273,301.38 | 814,008 | 4.18 | 589,565 | 6.88 | 249.67 | 1.10 |
| 16 | 29-Apr | 4,370.00 | 4,414.70 | 4,288.50 | 4,310.00 | 4,319.66 | -1.30 | 280,465.00 | 388,125 | 1.99 | 178,947 | 2.09 | 77.30 | 0.33 |
| 17 | 28-Apr | 4,375.20 | 4,462.30 | 4,351.20 | 4,366.80 | 4,385.92 | -0.19 | 284,162.12 | 676,462 | 3.47 | 479,257 | 5.60 | 210.20 | 0.89 |
| 18 | 25-Apr | 4,501.90 | 4,520.70 | 4,350.00 | 4,375.20 | 4,392.93 | -2.75 | 284,708.73 | 540,513 | 2.77 | 311,301 | 3.64 | 136.75 | 0.58 |
| 19 | 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 | 8.72 | 1,275,674 | 14.90 | 574.99 | 2.38 |
| 20 | 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 | 6.28 | 778,094 | 9.09 | 347.90 | 1.45 |
| 21 | 22-Apr | 4,363.00 | 4,497.00 | 4,315.00 | 4,435.60 | 4,431.95 | 2.15 | 288,639.16 | 998,024 | 5.12 | 579,003 | 6.76 | 256.61 | 1.08 |
| 22 | 21-Apr | 4,357.00 | 4,429.00 | 4,321.60 | 4,342.30 | 4,369.63 | -0.34 | 282,567.82 | 561,592 | 2.88 | 323,412 | 3.78 | 141.32 | 0.60 |
| 23 | 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 | 5.24 | 637,093 | 7.44 | 275.50 | 1.19 |
| 24 | 16-Apr | 4,240.00 | 4,265.00 | 4,200.20 | 4,221.50 | 4,227.27 | 0.21 | 274,706.96 | 331,624 | 1.70 | 135,811 | 1.59 | 57.41 | 0.25 |
| 25 | 15-Apr | 4,200.00 | 4,227.00 | 4,088.00 | 4,212.70 | 4,167.91 | 1.97 | 274,134.32 | 569,335 | 2.92 | 272,829 | 3.19 | 113.71 | 0.51 |
| 26 | 11-Apr | 4,157.00 | 4,192.00 | 4,113.05 | 4,131.50 | 4,152.40 | -0.19 | 268,850.37 | 570,955 | 2.93 | 342,950 | 4.00 | 142.41 | 0.64 |
| 27 | 09-Apr | 4,053.85 | 4,151.85 | 4,014.00 | 4,139.30 | 4,114.79 | 2.11 | 269,357.94 | 663,300 | 3.40 | 364,273 | 4.25 | 149.89 | 0.68 |
| 28 | 08-Apr | 4,079.00 | 4,100.00 | 4,020.00 | 4,053.85 | 4,063.00 | 0.76 | 263,797.42 | 552,578 | 2.84 | 311,986 | 3.64 | 126.00 | 0.58 |
| 29 | 07-Apr | 3,761.20 | 4,037.10 | 3,761.20 | 4,023.15 | 3,958.25 | -0.41 | 261,799.67 | 472,568 | 2.43 | 143,130 | 1.67 | 56.65 | 0.27 |
| 30 | 04-Apr | 4,155.00 | 4,155.00 | 3,943.00 | 4,039.90 | 4,019.24 | -2.84 | 262,889.65 | 818,952 | 4.20 | 211,572 | 2.47 | 85.04 | 0.39 |
| 31 | 03-Apr | 4,121.45 | 4,195.50 | 4,077.05 | 4,157.80 | 4,148.12 | 0.88 | 270,561.80 | 426,311 | 2.19 | 180,052 | 2.10 | 74.69 | 0.34 |
| 32 | 02-Apr | 4,045.00 | 4,131.70 | 3,996.00 | 4,121.45 | 4,073.53 | 2.94 | 268,196.38 | 390,709 | 2.01 | 174,889 | 2.04 | 71.24 | 0.33 |
| 33 | 01-Apr | 4,109.75 | 4,163.40 | 3,994.60 | 4,003.60 | 4,073.08 | -1.95 | 260,527.49 | 401,323 | 2.06 | 154,467 | 1.80 | 62.92 | 0.29 |
| 34 | 28-Mar | 4,065.00 | 4,190.00 | 4,055.05 | 4,083.20 | 4,131.94 | 0.45 | 265,707.33 | 886,798 | 4.55 | 378,748 | 4.42 | 156.50 | 0.71 |
| 35 | 27-Mar | 3,940.00 | 4,085.00 | 3,932.45 | 4,065.00 | 4,025.40 | 3.02 | 264,522.00 | 735,787 | 3.78 | 452,731 | 5.29 | 182.24 | 0.84 |
| 36 | 26-Mar | 4,010.00 | 4,018.10 | 3,917.30 | 3,945.70 | 3,956.43 | -1.33 | 256,759.75 | 384,630 | 1.97 | 196,740 | 2.30 | 77.84 | 0.37 |
| 37 | 25-Mar | 3,935.00 | 4,033.95 | 3,883.95 | 3,998.80 | 3,979.78 | 2.40 | 260,215.14 | 704,455 | 3.62 | 273,183 | 3.19 | 108.72 | 0.51 |
| 38 | 24-Mar | 3,900.00 | 3,948.95 | 3,890.00 | 3,905.10 | 3,922.15 | 0.33 | 254,117.77 | 209,015 | 1.07 | 103,445 | 1.21 | 40.57 | 0.19 |
| 39 | 21-Mar | 3,890.00 | 3,948.80 | 3,871.85 | 3,892.20 | 3,908.75 | 0.20 | 253,278.32 | 431,562 | 2.21 | 223,018 | 2.60 | 87.17 | 0.42 |
| 40 | 20-Mar | 3,864.40 | 3,904.75 | 3,831.15 | 3,884.40 | 3,874.66 | 1.02 | 252,770.75 | 267,764 | 1.37 | 103,875 | 1.21 | 40.25 | 0.19 |
| 41 | 19-Mar | 3,850.00 | 3,860.00 | 3,795.00 | 3,845.20 | 3,831.18 | 0.30 | 250,219.88 | 285,707 | 1.47 | 132,800 | 1.55 | 50.88 | 0.25 |
| 42 | 18-Mar | 3,843.75 | 3,868.40 | 3,783.00 | 3,833.85 | 3,826.42 | 0.22 | 249,481.30 | 296,518 | 1.52 | 134,034 | 1.57 | 51.29 | 0.25 |
| 43 | 17-Mar | 3,797.10 | 3,832.35 | 3,788.10 | 3,825.30 | 3,816.78 | 0.74 | 248,924.92 | 425,089 | 2.18 | 234,012 | 2.73 | 89.32 | 0.44 |
| 44 | 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 | 11.93 | 574,339 | 6.71 | 219.52 | 1.07 |
| 45 | 12-Mar | 3,655.25 | 3,685.00 | 3,622.45 | 3,674.20 | 3,661.86 | 1.17 | 239,092.34 | 265,757 | 1.36 | 123,524 | 1.44 | 45.23 | 0.23 |
| 46 | 11-Mar | 3,586.95 | 3,639.90 | 3,551.55 | 3,631.65 | 3,603.07 | 0.77 | 236,323.47 | 255,758 | 1.31 | 113,522 | 1.33 | 40.90 | 0.21 |
| 47 | 10-Mar | 3,600.00 | 3,624.95 | 3,548.20 | 3,603.75 | 3,599.79 | 0.28 | 234,507.93 | 327,825 | 1.68 | 199,805 | 2.33 | 71.93 | 0.37 |
| 48 | 07-Mar | 3,568.00 | 3,636.30 | 3,549.95 | 3,593.60 | 3,599.70 | 1.50 | 233,847.44 | 681,832 | 3.50 | 392,769 | 4.59 | 141.39 | 0.73 |
| 49 | 06-Mar | 3,505.00 | 3,552.00 | 3,475.00 | 3,540.50 | 3,506.42 | 1.90 | 230,392.04 | 797,590 | 4.09 | 549,607 | 6.42 | 192.72 | 1.02 |
| 50 | 05-Mar | 3,408.40 | 3,505.00 | 3,408.40 | 3,474.50 | 3,469.60 | 1.94 | 226,097.20 | 417,930 | 2.14 | 262,963 | 3.07 | 91.24 | 0.49 |
| 51 | 04-Mar | 3,429.70 | 3,460.00 | 3,400.00 | 3,408.40 | 3,426.91 | -1.30 | 221,795.86 | 637,407 | 3.27 | 467,580 | 5.46 | 160.24 | 0.87 |
| 52 | 03-Mar | 3,425.00 | 3,472.00 | 3,340.00 | 3,453.20 | 3,386.77 | 1.45 | 224,711.14 | 807,297 | 4.14 | 569,362 | 6.65 | 192.83 | 1.06 |
| 53 | 28-Feb | 3,507.00 | 3,532.55 | 3,391.00 | 3,403.95 | 3,438.05 | -2.94 | 221,506.28 | 799,598 | 4.10 | 580,202 | 6.78 | 199.48 | 1.08 |
| 54 | 27-Feb | 3,556.00 | 3,575.00 | 3,492.05 | 3,507.20 | 3,520.95 | -0.67 | 228,225.10 | 469,275 | 2.41 | 310,082 | 3.62 | 109.18 | 0.58 |
| 55 | 25-Feb | 3,557.00 | 3,571.00 | 3,516.65 | 3,530.75 | 3,544.37 | -1.12 | 229,757.58 | 375,510 | 1.93 | 241,474 | 2.82 | 85.59 | 0.45 |
| 56 | 24-Feb | 3,589.80 | 3,611.40 | 3,555.55 | 3,570.90 | 3,592.78 | -0.72 | 232,370.27 | 370,764 | 1.90 | 246,737 | 2.88 | 88.65 | 0.46 |
| 57 | 21-Feb | 3,630.00 | 3,663.00 | 3,569.50 | 3,596.70 | 3,613.00 | -0.75 | 234,049.16 | 532,244 | 2.73 | 379,227 | 4.43 | 137.00 | 0.71 |
| 58 | 20-Feb | 3,687.00 | 3,709.00 | 3,615.00 | 3,623.80 | 3,638.62 | -1.66 | 235,812.65 | 552,762 | 2.84 | 345,302 | 4.03 | 125.64 | 0.64 |
| 59 | 19-Feb | 3,674.30 | 3,713.95 | 3,627.45 | 3,685.00 | 3,683.55 | 0.23 | 239,795.00 | 265,834 | 1.36 | 132,379 | 1.55 | 48.76 | 0.25 |
| 60 | 18-Feb | 3,630.00 | 3,705.95 | 3,606.25 | 3,676.60 | 3,666.42 | 1.52 | 239,248.52 | 372,638 | 1.91 | 165,785 | 1.94 | 60.78 | 0.31 |
| 61 | 17-Feb | 3,645.05 | 3,683.00 | 3,596.60 | 3,621.50 | 3,622.53 | -1.66 | 235,662.98 | 571,642 | 2.93 | 377,428 | 4.41 | 136.72 | 0.70 |
| 62 | 14-Feb | 3,706.00 | 3,755.10 | 3,636.85 | 3,682.65 | 3,698.99 | -0.37 | 239,642.21 | 286,886 | 1.47 | 74,987 | 0.88 | 27.74 | 0.14 |
| 63 | 13-Feb | 3,698.90 | 3,722.30 | 3,659.00 | 3,696.50 | 3,694.56 | 0.18 | 240,543.48 | 243,492 | 1.25 | 110,497 | 1.29 | 40.82 | 0.21 |
| 64 | 12-Feb | 3,681.50 | 3,699.90 | 3,585.00 | 3,689.90 | 3,648.76 | 0.20 | 240,113.99 | 478,915 | 2.46 | 250,796 | 2.93 | 91.51 | 0.47 |
| 65 | 11-Feb | 3,724.80 | 3,749.60 | 3,663.00 | 3,682.70 | 3,686.91 | -1.06 | 239,645.47 | 315,000 | 1.62 | 154,754 | 1.81 | 57.06 | 0.29 |
| 66 | 10-Feb | 3,756.60 | 3,813.00 | 3,693.05 | 3,722.05 | 3,754.59 | -0.57 | 242,206.10 | 428,010 | 2.20 | 157,434 | 1.84 | 59.11 | 0.29 |
| 67 | 07-Feb | 3,750.00 | 3,764.10 | 3,695.40 | 3,743.50 | 3,731.31 | -0.13 | 243,601.92 | 301,644 | 1.55 | 146,781 | 1.71 | 54.77 | 0.27 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR