| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,729.6 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 29-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 922.0 | Barrier: 1,010.0; Drift%: 0.52 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 22,827,920 | Low52 Date: 30-Mar-2026 | SHP: 74.88 / 0.22 / 0.0 / 24.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,895.0 / 1,290.0 | Month: 1,589.9 / 1,400.0 | Week: 1,252.0 / 1,179.9 | Day: 1,024.05 / 1,002.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 1,018.00 | 1,024.05 | 1,002.55 | 1,015.30 | 1,016.95 | 0.09 | 2,317.72 | 5,005 | 2.09 | 2,211 | 1.52 | 0.22 | 4 |
| 2 | 06-Apr | 1,018.90 | 1,020.00 | 985.00 | 1,014.40 | 1,006.75 | 1.03 | 2,315.66 | 19,243 | 8.03 | 6,179 | 4.24 | 0.62 | 11 |
| 3 | 02-Apr | 984.00 | 1,009.90 | 968.05 | 1,004.10 | 990.76 | -0.14 | 2,292.15 | 7,230 | 3.02 | 3,559 | 2.44 | 0.35 | 6 |
| 4 | 01-Apr | 989.90 | 1,010.00 | 966.45 | 1,005.55 | 997.56 | 6.61 | 2,295.46 | 10,511 | 4.39 | 5,474 | 3.76 | 0.55 | 10 |
| 5 | 30-Mar | 963.00 | 987.90 | 922.00 | 943.20 | 953.87 | -2.30 | 2,153.13 | 31,001 | 12.94 | 16,768 | 11.52 | 1.60 | 29 |
| 6 | 27-Mar | 998.30 | 1,065.40 | 947.20 | 965.40 | 992.45 | -3.30 | 2,203.81 | 47,532 | 19.84 | 19,208 | 13.19 | 1.91 | 34 |
| 7 | 25-Mar | 1,008.20 | 1,036.90 | 990.10 | 998.30 | 1,014.96 | -0.82 | 2,278.91 | 20,769 | 8.67 | 14,870 | 10.21 | 1.51 | 26 |
| 8 | 24-Mar | 983.90 | 1,013.70 | 965.30 | 1,006.60 | 984.45 | 5.11 | 2,297.86 | 13,031 | 5.44 | 6,306 | 4.33 | 0.62 | 11 |
| 9 | 23-Mar | 990.50 | 1,009.40 | 950.00 | 957.70 | 976.35 | -6.61 | 2,186.23 | 31,033 | 12.95 | 17,497 | 12.02 | 1.71 | 31 |
| 10 | 20-Mar | 993.90 | 1,065.00 | 987.80 | 1,025.50 | 1,035.08 | 4.00 | 2,341.00 | 20,658 | 8.62 | 9,039 | 6.21 | 0.94 | 16 |
| 11 | 19-Mar | 999.00 | 1,014.40 | 980.00 | 986.10 | 1,000.11 | -3.64 | 2,251.06 | 10,941 | 4.57 | 6,689 | 4.59 | 0.67 | 12 |
| 12 | 18-Mar | 994.90 | 1,030.00 | 994.90 | 1,023.40 | 1,011.21 | 2.86 | 2,336.21 | 18,951 | 7.91 | 11,257 | 7.73 | 1.14 | 20 |
| 13 | 17-Mar | 999.00 | 999.00 | 955.10 | 994.90 | 976.29 | 1.78 | 2,271.15 | 14,826 | 6.19 | 9,576 | 6.58 | 0.93 | 17 |
| 14 | 16-Mar | 957.90 | 987.70 | 951.00 | 977.50 | 967.64 | 0.52 | 2,231.43 | 11,510 | 4.80 | 5,750 | 3.95 | 0.56 | 10 |
| 15 | 13-Mar | 1,027.10 | 1,027.10 | 961.00 | 972.40 | 983.15 | -5.01 | 2,219.79 | 16,411 | 6.85 | 8,884 | 6.10 | 0.87 | 16 |
| 16 | 12-Mar | 1,025.00 | 1,045.00 | 1,007.20 | 1,023.70 | 1,020.77 | -1.33 | 2,336.89 | 9,188 | 3.83 | 3,404 | 2.34 | 0.35 | 6 |
| 17 | 11-Mar | 1,011.70 | 1,042.30 | 1,010.80 | 1,037.50 | 1,035.41 | 2.55 | 2,368.40 | 9,547 | 3.98 | 4,662 | 3.20 | 0.48 | 8 |
| 18 | 10-Mar | 1,008.90 | 1,029.00 | 991.00 | 1,011.70 | 1,013.37 | 0.28 | 2,309.50 | 19,532 | 8.15 | 10,748 | 7.38 | 1.09 | 19 |
| 19 | 09-Mar | 1,000.00 | 1,019.90 | 949.60 | 1,008.90 | 988.91 | 0.35 | 2,303.11 | 28,211 | 11.77 | 14,234 | 9.78 | 1.41 | 25 |
| 20 | 06-Mar | 1,057.00 | 1,069.00 | 1,000.00 | 1,005.40 | 1,020.91 | -4.84 | 2,295.12 | 21,721 | 9.07 | 14,598 | 10.03 | 1.49 | 26 |
| 21 | 05-Mar | 1,079.90 | 1,097.90 | 1,001.40 | 1,056.50 | 1,037.52 | -1.73 | 2,411.77 | 66,588 | 27.79 | 19,233 | 13.21 | 2.00 | 34 |
| 22 | 04-Mar | 1,120.00 | 1,144.90 | 1,057.00 | 1,075.10 | 1,095.78 | -6.63 | 2,454.23 | 30,600 | 12.77 | 18,795 | 12.91 | 2.06 | 33 |
| 23 | 02-Mar | 1,185.70 | 1,185.70 | 1,142.10 | 1,151.50 | 1,160.17 | -2.93 | 2,628.63 | 9,375 | 3.91 | 4,806 | 3.30 | 0.56 | 8 |
| 24 | 27-Feb | 1,194.60 | 1,210.60 | 1,179.90 | 1,186.20 | 1,192.12 | -2.19 | 2,707.85 | 5,187 | 2.16 | 3,112 | 2.14 | 0.37 | 5 |
| 25 | 26-Feb | 1,191.50 | 1,218.00 | 1,182.50 | 1,212.80 | 1,201.75 | 1.87 | 2,768.57 | 8,679 | 3.62 | 4,215 | 2.89 | 0.51 | 7 |
| 26 | 25-Feb | 1,209.00 | 1,219.90 | 1,187.00 | 1,190.50 | 1,201.24 | -1.57 | 2,717.66 | 6,774 | 2.83 | 3,972 | 2.73 | 0.48 | 7 |
| 27 | 24-Feb | 1,229.80 | 1,229.80 | 1,200.00 | 1,209.50 | 1,212.14 | -2.14 | 2,761.04 | 12,248 | 5.11 | 9,455 | 6.49 | 1.15 | 17 |
| 28 | 23-Feb | 1,215.10 | 1,252.00 | 1,208.20 | 1,236.00 | 1,235.69 | 1.90 | 2,821.00 | 24,925 | 10.40 | 10,080 | 6.92 | 1.25 | 18 |
| 29 | 20-Feb | 1,212.50 | 1,233.90 | 1,203.00 | 1,213.00 | 1,218.45 | 0.08 | 2,769.00 | 10,012 | 4.18 | 5,778 | 3.97 | 0.70 | 10 |
| 30 | 19-Feb | 1,211.80 | 1,226.70 | 1,202.00 | 1,212.00 | 1,216.80 | -0.73 | 2,766.00 | 3,428 | 1.43 | 1,763 | 1.21 | 0.21 | 3 |
| 31 | 18-Feb | 1,222.30 | 1,228.50 | 1,215.20 | 1,220.90 | 1,222.54 | -0.11 | 2,787.06 | 2,395 | 1.00 | 1,455 | 1.00 | 0.18 | 3 |
| 32 | 17-Feb | 1,228.00 | 1,238.60 | 1,220.00 | 1,222.30 | 1,227.53 | -0.97 | 2,790.26 | 5,030 | 2.10 | 3,325 | 2.28 | 0.41 | 6 |
| 33 | 16-Feb | 1,230.10 | 1,242.40 | 1,217.80 | 1,234.30 | 1,229.48 | 0.28 | 2,817.65 | 4,668 | 1.95 | 2,733 | 1.88 | 0.34 | 5 |
| 34 | 13-Feb | 1,247.90 | 1,247.90 | 1,208.00 | 1,230.80 | 1,228.19 | -1.43 | 2,809.66 | 13,612 | 5.68 | 6,564 | 4.51 | 0.81 | 12 |
| 35 | 12-Feb | 1,269.00 | 1,269.00 | 1,240.10 | 1,248.60 | 1,252.91 | -1.61 | 2,850.29 | 6,275 | 2.62 | 4,105 | 2.82 | 0.51 | 7 |
| 36 | 11-Feb | 1,261.90 | 1,330.10 | 1,250.20 | 1,269.00 | 1,292.92 | 1.18 | 2,896.00 | 32,257 | 13.46 | 13,807 | 9.48 | 1.79 | 24 |
| 37 | 10-Feb | 1,299.90 | 1,306.50 | 1,250.00 | 1,254.20 | 1,263.12 | -3.40 | 2,863.08 | 30,607 | 12.77 | 18,386 | 12.63 | 2.32 | 32 |
| 38 | 09-Feb | 1,239.20 | 1,314.70 | 1,220.10 | 1,298.30 | 1,280.84 | 6.48 | 2,963.75 | 25,089 | 10.47 | 12,208 | 8.38 | 1.56 | 21 |
| 39 | 06-Feb | 1,200.00 | 1,226.30 | 1,190.10 | 1,219.30 | 1,212.82 | 1.34 | 2,783.41 | 6,533 | 2.73 | 2,017 | 1.39 | 0.24 | 4 |
| 40 | 05-Feb | 1,255.70 | 1,255.80 | 1,178.00 | 1,203.20 | 1,198.39 | -2.74 | 2,746.66 | 28,381 | 11.85 | 15,713 | 10.79 | 1.88 | 28 |
| 41 | 04-Feb | 1,270.00 | 1,277.10 | 1,230.00 | 1,237.10 | 1,241.83 | -3.37 | 2,824.04 | 15,132 | 6.32 | 7,851 | 5.39 | 0.97 | 14 |
| 42 | 03-Feb | 1,399.90 | 1,399.90 | 1,260.40 | 1,280.20 | 1,293.51 | 2.61 | 2,922.43 | 15,446 | 6.45 | 5,867 | 4.03 | 0.76 | 10 |
| 43 | 02-Feb | 1,244.00 | 1,272.90 | 1,203.30 | 1,247.60 | 1,235.24 | 0.25 | 2,848.01 | 9,684 | 4.04 | 4,450 | 3.06 | 0.55 | 8 |
| 44 | 01-Feb | 1,273.80 | 1,276.70 | 1,221.10 | 1,244.50 | 1,246.29 | -2.30 | 2,840.93 | 4,564 | 1.90 | 1,908 | 1.31 | 0.24 | 3 |
| 45 | 30-Jan | 1,235.00 | 1,293.50 | 1,197.50 | 1,273.80 | 1,255.57 | 4.50 | 2,907.82 | 30,927 | 12.91 | 13,019 | 8.94 | 1.63 | 23 |
| 46 | 29-Jan | 1,302.20 | 1,302.30 | 1,172.00 | 1,219.00 | 1,218.26 | -5.96 | 2,782.00 | 63,555 | 26.53 | 27,984 | 19.22 | 3.41 | 49 |
| 47 | 28-Jan | 1,333.00 | 1,349.90 | 1,290.00 | 1,296.30 | 1,309.16 | -2.70 | 2,959.18 | 30,820 | 12.86 | 18,434 | 12.66 | 2.41 | 32 |
| 48 | 27-Jan | 1,391.00 | 1,438.00 | 1,310.10 | 1,332.30 | 1,377.24 | -2.91 | 3,041.36 | 53,867 | 22.48 | 22,403 | 15.39 | 3.09 | 39 |
| 49 | 23-Jan | 1,469.90 | 1,500.00 | 1,341.40 | 1,372.30 | 1,436.33 | -5.90 | 3,132.68 | 150,834 | 62.95 | 19,295 | 13.25 | 2.77 | 34 |
| 50 | 22-Jan | 1,383.90 | 1,469.90 | 1,383.80 | 1,458.30 | 1,445.15 | 7.36 | 3,329.00 | 47,053 | 19.64 | 24,434 | 16.78 | 3.53 | 43 |
| 51 | 21-Jan | 1,385.30 | 1,390.00 | 1,348.90 | 1,358.30 | 1,367.54 | -1.67 | 3,100.72 | 11,872 | 4.95 | 6,880 | 4.73 | 0.94 | 12 |
| 52 | 20-Jan | 1,392.00 | 1,406.00 | 1,375.00 | 1,381.40 | 1,385.83 | -1.12 | 3,153.45 | 8,394 | 3.50 | 4,667 | 3.21 | 0.65 | 8 |
| 53 | 19-Jan | 1,409.90 | 1,417.20 | 1,376.20 | 1,397.10 | 1,398.45 | -0.13 | 3,189.29 | 18,621 | 7.77 | 11,592 | 7.96 | 1.62 | 20 |
| 54 | 16-Jan | 1,428.00 | 1,445.40 | 1,388.90 | 1,398.90 | 1,410.74 | -2.03 | 3,193.40 | 12,422 | 5.18 | 7,845 | 5.39 | 1.11 | 14 |
| 55 | 14-Jan | 1,427.80 | 1,456.00 | 1,420.30 | 1,427.90 | 1,439.56 | 0.10 | 3,259.60 | 5,599 | 2.34 | 3,396 | 2.33 | 0.49 | 6 |
| 56 | 13-Jan | 1,443.00 | 1,455.80 | 1,410.00 | 1,426.50 | 1,432.92 | -1.55 | 3,256.40 | 14,510 | 6.06 | 9,007 | 6.19 | 1.29 | 16 |
| 57 | 12-Jan | 1,435.00 | 1,459.90 | 1,404.10 | 1,448.90 | 1,433.13 | 1.39 | 3,307.54 | 6,285 | 2.62 | 2,493 | 1.71 | 0.36 | 4 |
| 58 | 09-Jan | 1,480.00 | 1,491.90 | 1,425.10 | 1,429.00 | 1,443.07 | -4.08 | 3,262.00 | 17,446 | 7.28 | 8,372 | 5.75 | 1.21 | 15 |
| 59 | 08-Jan | 1,480.10 | 1,554.00 | 1,475.00 | 1,489.80 | 1,518.47 | 0.53 | 3,400.90 | 41,986 | 17.52 | 17,242 | 11.84 | 2.62 | 30 |
| 60 | 07-Jan | 1,461.10 | 1,543.00 | 1,455.50 | 1,481.90 | 1,499.38 | 1.53 | 3,382.87 | 79,274 | 33.09 | 16,729 | 11.49 | 2.51 | 29 |
| 61 | 06-Jan | 1,460.90 | 1,498.20 | 1,441.00 | 1,459.60 | 1,469.70 | -0.27 | 3,331.96 | 13,305 | 5.55 | 5,831 | 4.00 | 0.86 | 10 |
| 62 | 05-Jan | 1,420.00 | 1,512.90 | 1,420.00 | 1,463.50 | 1,469.80 | 3.27 | 3,340.87 | 40,296 | 16.82 | 18,381 | 12.62 | 2.70 | 32 |
| 63 | 02-Jan | 1,441.50 | 1,441.50 | 1,410.00 | 1,417.20 | 1,420.02 | -0.70 | 3,235.17 | 10,918 | 4.56 | 7,610 | 5.23 | 1.08 | 13 |
| 64 | 01-Jan | 1,444.90 | 1,467.90 | 1,415.00 | 1,427.20 | 1,437.66 | -0.01 | 3,258.00 | 7,934 | 3.31 | 3,718 | 2.55 | 0.53 | 7 |
| 65 | 31-Dec | 1,412.50 | 1,439.90 | 1,410.10 | 1,427.40 | 1,418.94 | 1.16 | 3,258.46 | 3,422 | 1.43 | 1,615 | 1.11 | 0.23 | 3 |
| 66 | 30-Dec | 1,422.30 | 1,450.90 | 1,404.00 | 1,411.10 | 1,419.60 | -1.52 | 3,221.25 | 12,251 | 5.11 | 7,254 | 4.98 | 1.03 | 13 |
| 67 | 29-Dec | 1,467.20 | 1,482.90 | 1,422.50 | 1,432.90 | 1,441.43 | -3.55 | 3,271.01 | 6,123 | 2.56 | 3,619 | 2.49 | 0.52 | 6 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO SHUBHLAXMI UTSSAV KKJEWELS