| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 247.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 16-Aug-2024 | Bumper: 142.69; Drift%: -0.61 |
| Industry: Retailing | Face Value: 10; VWAP21: 144.87 | Low52 Price: 111.11 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 384,748,762 | Low52 Date: 07-Apr-2025 | SHP: 65.17 / 8.68 / 18.55 / 7.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 163 | ||||
| High/Low Price | Quarter: 167.5 / 112.6 | Month: 138.57 / 115.35 | Week: 149.7 / 141.06 | Day: 144.99 / 140.81 | Sis67: 240 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 144.15 | 144.99 | 140.81 | 141.82 | 142.85 | -1.62 | 5,456.51 | 666,175 | 3.94 | 217,061 | 2.95 | 3.10 | 74 |
| 2 | 10-Jul | 144.50 | 146.47 | 143.36 | 144.15 | 144.77 | -0.36 | 5,546.15 | 383,424 | 2.27 | 152,628 | 2.07 | 2.21 | 52 |
| 3 | 09-Jul | 146.40 | 148.39 | 144.10 | 144.67 | 146.19 | -0.73 | 5,566.16 | 682,451 | 4.04 | 250,052 | 3.40 | 3.66 | 85 |
| 4 | 08-Jul | 148.38 | 148.38 | 144.00 | 145.74 | 145.87 | -1.13 | 5,607.33 | 782,253 | 4.63 | 237,778 | 3.23 | 3.47 | 81 |
| 5 | 07-Jul | 143.11 | 148.22 | 142.01 | 147.40 | 145.42 | 2.35 | 5,671.20 | 1,332,638 | 7.89 | 331,695 | 4.50 | 4.82 | 113 |
| 6 | 04-Jul | 143.80 | 146.60 | 142.31 | 144.01 | 144.08 | 0.14 | 5,540.77 | 1,008,746 | 5.97 | 289,707 | 3.93 | 4.17 | 99 |
| 7 | 03-Jul | 143.94 | 147.35 | 141.54 | 143.81 | 144.50 | 0.40 | 5,533.07 | 1,709,057 | 10.12 | 444,776 | 6.04 | 6.43 | 152 |
| 8 | 02-Jul | 144.49 | 144.89 | 141.06 | 143.23 | 142.56 | -0.31 | 5,510.76 | 886,366 | 5.25 | 320,934 | 4.36 | 4.58 | 110 |
| 9 | 01-Jul | 147.48 | 148.73 | 142.69 | 143.67 | 144.76 | -1.79 | 5,527.69 | 1,156,111 | 6.85 | 418,969 | 5.69 | 6.06 | 143 |
| 10 | 30-Jun | 148.98 | 149.70 | 145.50 | 146.29 | 147.11 | -1.61 | 5,628.49 | 1,027,614 | 6.08 | 365,354 | 4.96 | 5.37 | 125 |
| 11 | 27-Jun | 149.75 | 151.52 | 147.10 | 148.68 | 149.17 | 0.21 | 5,720.44 | 1,878,962 | 11.13 | 521,426 | 7.08 | 7.78 | 178 |
| 12 | 26-Jun | 147.42 | 159.30 | 146.95 | 148.37 | 153.95 | 0.74 | 5,708.52 | 11,134,712 | 65.93 | 2,216,359 | 30.10 | 34.12 | 757 |
| 13 | 25-Jun | 146.79 | 149.70 | 146.37 | 147.28 | 147.77 | 0.79 | 5,666.58 | 1,322,215 | 7.83 | 503,264 | 6.83 | 7.44 | 172 |
| 14 | 24-Jun | 149.00 | 150.24 | 145.31 | 146.12 | 146.93 | -0.31 | 5,621.95 | 1,432,754 | 8.48 | 422,654 | 5.74 | 6.21 | 144 |
| 15 | 23-Jun | 149.40 | 151.70 | 146.06 | 146.58 | 147.64 | -1.72 | 5,639.65 | 1,760,449 | 10.42 | 432,397 | 5.87 | 6.38 | 148 |
| 16 | 20-Jun | 146.91 | 153.25 | 145.50 | 149.15 | 149.32 | 1.11 | 5,738.53 | 5,323,838 | 31.52 | 1,002,115 | 13.61 | 14.96 | 342 |
| 17 | 19-Jun | 152.50 | 157.30 | 145.20 | 147.51 | 151.11 | -6.86 | 5,675.43 | 17,718,380 | 104.92 | 2,158,527 | 29.31 | 32.62 | 737 |
| 18 | 18-Jun | 134.01 | 161.31 | 132.76 | 158.37 | 154.16 | 17.81 | 6,093.27 | 52,516,358 | 310.97 | 6,395,837 | 86.85 | 98.60 | 2,184 |
| 19 | 17-Jun | 130.65 | 136.50 | 130.10 | 134.43 | 134.19 | 2.42 | 5,172.18 | 2,648,571 | 15.68 | 977,023 | 13.27 | 13.11 | 334 |
| 20 | 16-Jun | 131.00 | 132.70 | 127.66 | 131.26 | 130.24 | 0.28 | 5,050.21 | 978,346 | 5.79 | 262,108 | 3.56 | 3.41 | 90 |
| 21 | 13-Jun | 127.99 | 132.68 | 127.25 | 130.89 | 129.71 | -0.22 | 5,035.98 | 1,764,828 | 10.45 | 548,359 | 7.45 | 7.11 | 187 |
| 22 | 12-Jun | 134.74 | 136.80 | 130.05 | 131.18 | 133.60 | -1.93 | 5,047.13 | 2,184,089 | 12.93 | 786,788 | 10.68 | 10.51 | 269 |
| 23 | 11-Jun | 131.79 | 138.49 | 130.45 | 133.76 | 135.17 | 1.60 | 5,146.40 | 5,272,680 | 31.22 | 1,826,488 | 24.80 | 24.69 | 624 |
| 24 | 10-Jun | 131.15 | 134.00 | 129.15 | 131.66 | 131.97 | 1.52 | 5,065.60 | 5,036,030 | 29.82 | 1,343,209 | 18.24 | 17.73 | 459 |
| 25 | 09-Jun | 124.00 | 132.01 | 124.00 | 129.69 | 129.53 | 5.00 | 4,989.81 | 4,527,231 | 26.81 | 1,321,581 | 17.95 | 17.12 | 451 |
| 26 | 06-Jun | 124.00 | 125.10 | 123.10 | 123.51 | 124.21 | 0.15 | 4,752.03 | 1,078,281 | 6.38 | 438,353 | 5.95 | 5.44 | 150 |
| 27 | 05-Jun | 125.49 | 128.00 | 122.80 | 123.33 | 125.85 | -1.06 | 4,745.11 | 3,400,700 | 20.14 | 823,683 | 11.18 | 10.37 | 281 |
| 28 | 04-Jun | 122.00 | 126.00 | 121.02 | 124.65 | 124.22 | 1.78 | 4,795.89 | 2,158,862 | 12.78 | 650,981 | 8.84 | 8.09 | 222 |
| 29 | 03-Jun | 125.00 | 125.44 | 121.60 | 122.47 | 123.09 | -1.58 | 4,712.02 | 872,787 | 5.17 | 487,635 | 6.62 | 6.00 | 167 |
| 30 | 02-Jun | 121.00 | 128.39 | 120.90 | 124.44 | 125.28 | 3.48 | 4,787.81 | 4,105,431 | 24.31 | 1,363,981 | 18.52 | 17.09 | 466 |
| 31 | 30-May | 117.40 | 124.60 | 115.35 | 120.26 | 118.58 | 2.37 | 4,626.99 | 5,639,364 | 33.39 | 2,843,776 | 38.62 | 33.72 | 971 |
| 32 | 29-May | 117.61 | 119.50 | 116.82 | 117.48 | 117.82 | -0.11 | 4,520.03 | 1,217,059 | 7.21 | 643,187 | 8.73 | 7.58 | 220 |
| 33 | 28-May | 120.89 | 120.89 | 116.46 | 117.61 | 118.32 | -1.93 | 4,525.03 | 1,389,631 | 8.23 | 915,101 | 12.43 | 10.83 | 313 |
| 34 | 27-May | 123.50 | 124.55 | 119.70 | 119.93 | 121.05 | -2.84 | 4,614.29 | 1,448,985 | 8.58 | 941,130 | 12.78 | 11.39 | 321 |
| 35 | 26-May | 121.67 | 125.49 | 120.50 | 123.43 | 122.58 | 1.45 | 4,748.95 | 3,238,437 | 19.18 | 2,104,301 | 28.57 | 25.79 | 719 |
| 36 | 23-May | 126.16 | 126.16 | 121.44 | 121.67 | 122.85 | -2.66 | 4,681.24 | 3,136,087 | 18.57 | 2,157,427 | 29.30 | 26.50 | 737 |
| 37 | 22-May | 126.00 | 127.74 | 124.75 | 125.00 | 125.43 | -0.86 | 4,809.00 | 866,486 | 5.13 | 608,728 | 8.27 | 7.64 | 208 |
| 38 | 21-May | 129.25 | 129.91 | 125.60 | 126.08 | 126.85 | -3.59 | 4,850.91 | 1,531,638 | 9.07 | 1,028,199 | 13.96 | 13.04 | 351 |
| 39 | 20-May | 134.80 | 134.80 | 129.76 | 130.78 | 132.03 | -1.43 | 5,031.74 | 1,349,690 | 7.99 | 697,274 | 9.47 | 9.21 | 238 |
| 40 | 19-May | 132.94 | 133.96 | 130.89 | 132.68 | 131.86 | 0.55 | 5,104.85 | 909,542 | 5.39 | 524,332 | 7.12 | 6.91 | 179 |
| 41 | 16-May | 135.00 | 135.95 | 131.50 | 131.96 | 133.27 | -1.82 | 5,077.14 | 604,725 | 3.58 | 365,437 | 4.96 | 4.87 | 125 |
| 42 | 15-May | 133.88 | 136.00 | 133.30 | 134.41 | 134.64 | 1.15 | 5,171.41 | 384,124 | 2.27 | 158,925 | 2.16 | 2.14 | 54 |
| 43 | 14-May | 133.70 | 134.93 | 131.68 | 132.88 | 133.00 | 0.29 | 5,112.54 | 1,708,526 | 10.12 | 1,419,562 | 19.28 | 18.00 | 485 |
| 44 | 13-May | 129.00 | 133.16 | 128.75 | 132.50 | 131.54 | 3.44 | 5,097.92 | 432,029 | 2.56 | 199,355 | 2.71 | 2.62 | 68 |
| 45 | 12-May | 135.00 | 137.59 | 127.45 | 128.09 | 130.87 | -0.31 | 4,928.25 | 1,112,273 | 6.59 | 593,043 | 8.05 | 7.76 | 203 |
| 46 | 09-May | 127.00 | 131.00 | 127.00 | 128.49 | 127.94 | -1.71 | 4,943.64 | 317,929 | 1.88 | 139,710 | 1.90 | 1.79 | 48 |
| 47 | 08-May | 134.20 | 136.81 | 128.15 | 130.72 | 134.21 | -2.26 | 5,029.44 | 237,718 | 1.41 | 81,670 | 1.11 | 1.10 | 28 |
| 48 | 07-May | 128.95 | 135.70 | 128.46 | 133.74 | 131.56 | 1.53 | 5,145.63 | 307,782 | 1.82 | 91,832 | 1.25 | 1.21 | 31 |
| 49 | 06-May | 136.69 | 138.57 | 131.40 | 131.72 | 133.25 | -3.42 | 5,067.91 | 267,741 | 1.59 | 111,090 | 1.51 | 1.48 | 38 |
| 50 | 05-May | 134.01 | 138.00 | 131.81 | 136.38 | 134.84 | 2.23 | 5,247.20 | 246,495 | 1.46 | 75,770 | 1.03 | 1.02 | 26 |
| 51 | 02-May | 134.90 | 137.48 | 131.43 | 133.40 | 134.07 | -0.32 | 5,132.55 | 386,188 | 2.29 | 119,091 | 1.62 | 1.60 | 41 |
| 52 | 30-Apr | 141.01 | 141.50 | 133.42 | 133.83 | 135.86 | -5.09 | 5,149.09 | 404,811 | 2.40 | 209,893 | 2.85 | 2.85 | 72 |
| 53 | 29-Apr | 142.00 | 142.99 | 140.29 | 141.00 | 141.48 | -1.30 | 5,424.00 | 247,233 | 1.46 | 74,524 | 1.01 | 1.05 | 25 |
| 54 | 28-Apr | 139.85 | 146.03 | 139.13 | 142.85 | 143.24 | 2.51 | 5,496.14 | 631,228 | 3.74 | 198,572 | 2.70 | 2.84 | 68 |
| 55 | 25-Apr | 144.95 | 146.14 | 135.35 | 139.35 | 139.09 | -3.20 | 5,361.47 | 637,500 | 3.77 | 205,269 | 2.79 | 2.86 | 70 |
| 56 | 24-Apr | 146.00 | 146.79 | 142.80 | 143.95 | 144.41 | -1.67 | 5,538.46 | 410,715 | 2.43 | 149,211 | 2.03 | 2.15 | 51 |
| 57 | 23-Apr | 150.00 | 150.89 | 145.00 | 146.40 | 147.25 | -4.54 | 5,632.72 | 876,786 | 5.19 | 263,630 | 3.58 | 3.88 | 90 |
| 58 | 22-Apr | 135.40 | 158.77 | 131.83 | 153.36 | 150.16 | 13.81 | 5,900.51 | 5,556,316 | 32.90 | 690,249 | 9.37 | 10.36 | 236 |
| 59 | 21-Apr | 128.50 | 136.90 | 126.49 | 134.75 | 132.84 | 5.86 | 5,184.49 | 829,978 | 4.91 | 361,461 | 4.91 | 4.80 | 123 |
| 60 | 17-Apr | 125.00 | 128.35 | 123.24 | 127.29 | 126.75 | 2.37 | 4,897.47 | 421,295 | 2.49 | 239,858 | 3.26 | 3.04 | 82 |
| 61 | 16-Apr | 124.00 | 125.99 | 123.32 | 124.34 | 124.69 | 0.14 | 4,783.97 | 210,124 | 1.24 | 95,801 | 1.30 | 1.19 | 33 |
| 62 | 15-Apr | 121.00 | 124.60 | 120.72 | 124.16 | 123.46 | 3.85 | 4,777.04 | 206,374 | 1.22 | 108,666 | 1.48 | 1.34 | 37 |
| 63 | 11-Apr | 119.70 | 119.99 | 117.05 | 119.56 | 118.69 | 3.09 | 4,600.06 | 168,877 | 1.00 | 84,292 | 1.14 | 1.00 | 29 |
| 64 | 09-Apr | 116.41 | 117.01 | 113.00 | 115.98 | 114.71 | -1.38 | 4,462.32 | 258,766 | 1.53 | 111,476 | 1.51 | 1.28 | 38 |
| 65 | 08-Apr | 115.99 | 118.89 | 114.52 | 117.60 | 116.62 | 3.82 | 4,524.65 | 195,818 | 1.16 | 73,642 | 1.00 | 0.86 | 25 |
| 66 | 07-Apr | 118.55 | 119.00 | 111.11 | 113.27 | 113.66 | -8.05 | 4,358.05 | 901,582 | 5.34 | 481,322 | 6.54 | 5.47 | 164 |
| 67 | 04-Apr | 127.30 | 127.30 | 121.50 | 123.18 | 123.09 | -3.24 | 4,739.34 | 654,175 | 3.87 | 373,192 | 5.07 | 4.59 | 127 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR