| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 237.5 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 125.15 | Low52 Price: 111.11 | Barrier: 129.37; Drift%: -3.89 |
| Basic Industry: Diversified Retail | Total Equity: 384,748,762 | Low52 Date: 07-Apr-2025 | SHP: 65.17 / 7.18 / 17.22 / 10.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 167.5 / 112.6 | Month: 148.73 / 126.4 | Week: 123.05 / 118.67 | Day: 127.83 / 123.2 | Sis67: 226 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 126.50 | 127.83 | 123.20 | 124.52 | 125.41 | -2.66 | 4,790.89 | 418,939 | 2.16 | 208,221 | 2.05 | 2.61 | 52 |
| 2 | 26-Aug | 130.60 | 131.74 | 127.50 | 127.92 | 128.88 | -1.94 | 4,921.71 | 427,710 | 2.21 | 171,850 | 1.69 | 2.21 | 43 |
| 3 | 25-Aug | 132.00 | 132.48 | 128.31 | 130.45 | 129.68 | -0.73 | 5,019.05 | 810,317 | 4.18 | 521,264 | 5.13 | 6.76 | 130 |
| 4 | 22-Aug | 131.50 | 132.20 | 129.60 | 131.41 | 131.11 | -0.27 | 5,055.98 | 884,776 | 4.57 | 426,532 | 4.20 | 5.59 | 106 |
| 5 | 21-Aug | 126.20 | 135.30 | 125.33 | 131.77 | 131.59 | 4.69 | 5,069.83 | 3,032,905 | 15.66 | 983,281 | 9.67 | 12.94 | 245 |
| 6 | 20-Aug | 128.85 | 129.36 | 125.34 | 125.87 | 127.31 | -2.31 | 4,842.83 | 486,087 | 2.51 | 256,660 | 2.53 | 3.27 | 64 |
| 7 | 19-Aug | 128.39 | 130.52 | 127.43 | 128.85 | 129.12 | 1.10 | 4,957.49 | 814,902 | 4.21 | 336,581 | 3.31 | 4.35 | 84 |
| 8 | 18-Aug | 125.00 | 130.90 | 123.77 | 127.45 | 127.69 | 6.90 | 4,903.62 | 2,559,015 | 13.21 | 769,495 | 7.57 | 9.83 | 192 |
| 9 | 14-Aug | 120.58 | 121.60 | 118.67 | 119.22 | 119.76 | -1.37 | 4,586.97 | 193,705 | 1.00 | 101,637 | 1.00 | 1.22 | 25 |
| 10 | 13-Aug | 122.77 | 122.94 | 119.60 | 120.88 | 121.15 | -0.90 | 4,650.84 | 333,074 | 1.72 | 141,924 | 1.40 | 1.72 | 35 |
| 11 | 12-Aug | 119.54 | 123.05 | 118.75 | 121.98 | 121.11 | 2.14 | 4,693.17 | 345,604 | 1.78 | 137,513 | 1.35 | 1.67 | 34 |
| 12 | 11-Aug | 121.99 | 122.39 | 118.75 | 119.42 | 119.53 | -1.70 | 4,594.67 | 356,991 | 1.84 | 132,816 | 1.31 | 1.59 | 45 |
| 13 | 08-Aug | 120.00 | 123.29 | 118.28 | 121.48 | 121.47 | 1.67 | 4,673.93 | 581,893 | 3.00 | 195,006 | 1.92 | 2.37 | 67 |
| 14 | 07-Aug | 117.12 | 120.77 | 113.51 | 119.48 | 116.02 | 2.02 | 4,596.98 | 934,435 | 4.82 | 348,824 | 3.43 | 4.05 | 119 |
| 15 | 06-Aug | 118.60 | 119.98 | 116.50 | 117.12 | 117.58 | -2.41 | 4,506.18 | 819,719 | 4.23 | 391,501 | 3.85 | 4.60 | 134 |
| 16 | 05-Aug | 124.80 | 126.40 | 118.55 | 120.01 | 122.09 | -3.48 | 4,617.37 | 2,064,407 | 10.66 | 717,764 | 7.06 | 8.76 | 245 |
| 17 | 04-Aug | 126.40 | 126.74 | 122.74 | 124.34 | 124.04 | -1.10 | 4,783.97 | 923,376 | 4.77 | 420,890 | 4.14 | 5.22 | 144 |
| 18 | 01-Aug | 127.49 | 129.37 | 125.00 | 125.72 | 127.32 | -1.39 | 4,837.06 | 369,047 | 1.91 | 140,742 | 1.38 | 1.79 | 48 |
| 19 | 31-Jul | 126.80 | 129.57 | 126.62 | 127.49 | 128.13 | -1.46 | 4,905.16 | 304,323 | 1.57 | 131,806 | 1.30 | 1.69 | 45 |
| 20 | 30-Jul | 130.02 | 131.33 | 128.50 | 129.38 | 129.54 | -0.49 | 4,977.88 | 298,360 | 1.54 | 129,561 | 1.27 | 1.68 | 44 |
| 21 | 29-Jul | 126.40 | 131.58 | 126.40 | 130.02 | 129.56 | 1.37 | 5,002.50 | 532,653 | 2.75 | 191,783 | 1.89 | 2.48 | 66 |
| 22 | 28-Jul | 130.80 | 132.41 | 127.65 | 128.26 | 130.08 | -3.02 | 4,934.79 | 624,475 | 3.22 | 250,141 | 2.46 | 3.25 | 85 |
| 23 | 25-Jul | 135.10 | 136.03 | 131.63 | 132.25 | 133.74 | -2.85 | 5,088.30 | 399,050 | 2.06 | 212,966 | 2.10 | 2.85 | 73 |
| 24 | 24-Jul | 135.30 | 137.52 | 133.87 | 136.13 | 135.14 | 0.64 | 5,237.58 | 543,339 | 2.80 | 214,488 | 2.11 | 2.90 | 73 |
| 25 | 23-Jul | 138.60 | 138.77 | 134.75 | 135.26 | 136.46 | -2.08 | 5,204.11 | 756,758 | 3.91 | 345,948 | 3.40 | 4.72 | 118 |
| 26 | 22-Jul | 138.00 | 139.70 | 136.26 | 138.13 | 137.99 | 0.20 | 5,314.53 | 582,773 | 3.01 | 271,002 | 2.67 | 3.74 | 93 |
| 27 | 21-Jul | 138.70 | 139.16 | 136.37 | 137.86 | 137.84 | -0.22 | 5,304.15 | 826,891 | 4.27 | 371,310 | 3.65 | 5.12 | 127 |
| 28 | 18-Jul | 139.50 | 141.70 | 137.50 | 138.16 | 139.25 | -0.40 | 5,315.69 | 1,130,676 | 5.84 | 330,230 | 3.25 | 4.60 | 113 |
| 29 | 17-Jul | 141.77 | 144.42 | 138.10 | 138.71 | 140.15 | -2.00 | 5,336.85 | 1,863,692 | 9.62 | 753,095 | 7.41 | 10.55 | 257 |
| 30 | 16-Jul | 141.00 | 143.19 | 140.43 | 141.54 | 141.75 | 0.63 | 5,445.73 | 546,812 | 2.82 | 200,662 | 1.97 | 2.84 | 69 |
| 31 | 15-Jul | 140.85 | 144.20 | 140.25 | 140.65 | 141.86 | 0.39 | 5,411.49 | 683,750 | 3.53 | 207,598 | 2.04 | 2.94 | 71 |
| 32 | 14-Jul | 141.99 | 142.50 | 139.71 | 140.10 | 140.52 | -1.21 | 5,390.33 | 832,197 | 4.30 | 371,683 | 3.66 | 5.22 | 127 |
| 33 | 11-Jul | 144.15 | 144.99 | 140.81 | 141.82 | 142.85 | -1.62 | 5,456.51 | 666,175 | 3.44 | 217,061 | 2.14 | 3.10 | 74 |
| 34 | 10-Jul | 144.50 | 146.47 | 143.36 | 144.15 | 144.77 | -0.36 | 5,546.15 | 383,424 | 1.98 | 152,628 | 1.50 | 2.21 | 52 |
| 35 | 09-Jul | 146.40 | 148.39 | 144.10 | 144.67 | 146.19 | -0.73 | 5,566.16 | 682,451 | 3.52 | 250,052 | 2.46 | 3.66 | 85 |
| 36 | 08-Jul | 148.38 | 148.38 | 144.00 | 145.74 | 145.87 | -1.13 | 5,607.33 | 782,253 | 4.04 | 237,778 | 2.34 | 3.47 | 81 |
| 37 | 07-Jul | 143.11 | 148.22 | 142.01 | 147.40 | 145.42 | 2.35 | 5,671.20 | 1,332,638 | 6.88 | 331,695 | 3.26 | 4.82 | 113 |
| 38 | 04-Jul | 143.80 | 146.60 | 142.31 | 144.01 | 144.08 | 0.14 | 5,540.77 | 1,008,746 | 5.21 | 289,707 | 2.85 | 4.17 | 99 |
| 39 | 03-Jul | 143.94 | 147.35 | 141.54 | 143.81 | 144.50 | 0.40 | 5,533.07 | 1,709,057 | 8.82 | 444,776 | 4.38 | 6.43 | 152 |
| 40 | 02-Jul | 144.49 | 144.89 | 141.06 | 143.23 | 142.56 | -0.31 | 5,510.76 | 886,366 | 4.58 | 320,934 | 3.16 | 4.58 | 110 |
| 41 | 01-Jul | 147.48 | 148.73 | 142.69 | 143.67 | 144.76 | -1.79 | 5,527.69 | 1,156,111 | 5.97 | 418,969 | 4.12 | 6.06 | 143 |
| 42 | 30-Jun | 148.98 | 149.70 | 145.50 | 146.29 | 147.11 | -1.61 | 5,628.49 | 1,027,614 | 5.31 | 365,354 | 3.59 | 5.37 | 125 |
| 43 | 27-Jun | 149.75 | 151.52 | 147.10 | 148.68 | 149.17 | 0.21 | 5,720.44 | 1,878,962 | 9.70 | 521,426 | 5.13 | 7.78 | 178 |
| 44 | 26-Jun | 147.42 | 159.30 | 146.95 | 148.37 | 153.95 | 0.74 | 5,708.52 | 11,134,712 | 57.48 | 2,216,359 | 21.81 | 34.12 | 757 |
| 45 | 25-Jun | 146.79 | 149.70 | 146.37 | 147.28 | 147.77 | 0.79 | 5,666.58 | 1,322,215 | 6.83 | 503,264 | 4.95 | 7.44 | 172 |
| 46 | 24-Jun | 149.00 | 150.24 | 145.31 | 146.12 | 146.93 | -0.31 | 5,621.95 | 1,432,754 | 7.40 | 422,654 | 4.16 | 6.21 | 144 |
| 47 | 23-Jun | 149.40 | 151.70 | 146.06 | 146.58 | 147.64 | -1.72 | 5,639.65 | 1,760,449 | 9.09 | 432,397 | 4.25 | 6.38 | 148 |
| 48 | 20-Jun | 146.91 | 153.25 | 145.50 | 149.15 | 149.32 | 1.11 | 5,738.53 | 5,323,838 | 27.48 | 1,002,115 | 9.86 | 14.96 | 342 |
| 49 | 19-Jun | 152.50 | 157.30 | 145.20 | 147.51 | 151.11 | -6.86 | 5,675.43 | 17,718,380 | 91.47 | 2,158,527 | 21.24 | 32.62 | 737 |
| 50 | 18-Jun | 134.01 | 161.31 | 132.76 | 158.37 | 154.16 | 17.81 | 6,093.27 | 52,516,358 | 271.11 | 6,395,837 | 62.93 | 98.60 | 2,184 |
| 51 | 17-Jun | 130.65 | 136.50 | 130.10 | 134.43 | 134.19 | 2.42 | 5,172.18 | 2,648,571 | 13.67 | 977,023 | 9.61 | 13.11 | 334 |
| 52 | 16-Jun | 131.00 | 132.70 | 127.66 | 131.26 | 130.24 | 0.28 | 5,050.21 | 978,346 | 5.05 | 262,108 | 2.58 | 3.41 | 90 |
| 53 | 13-Jun | 127.99 | 132.68 | 127.25 | 130.89 | 129.71 | -0.22 | 5,035.98 | 1,764,828 | 9.11 | 548,359 | 5.40 | 7.11 | 187 |
| 54 | 12-Jun | 134.74 | 136.80 | 130.05 | 131.18 | 133.60 | -1.93 | 5,047.13 | 2,184,089 | 11.28 | 786,788 | 7.74 | 10.51 | 269 |
| 55 | 11-Jun | 131.79 | 138.49 | 130.45 | 133.76 | 135.17 | 1.60 | 5,146.40 | 5,272,680 | 27.22 | 1,826,488 | 17.97 | 24.69 | 624 |
| 56 | 10-Jun | 131.15 | 134.00 | 129.15 | 131.66 | 131.97 | 1.52 | 5,065.60 | 5,036,030 | 26.00 | 1,343,209 | 13.22 | 17.73 | 459 |
| 57 | 09-Jun | 124.00 | 132.01 | 124.00 | 129.69 | 129.53 | 5.00 | 4,989.81 | 4,527,231 | 23.37 | 1,321,581 | 13.00 | 17.12 | 451 |
| 58 | 06-Jun | 124.00 | 125.10 | 123.10 | 123.51 | 124.21 | 0.15 | 4,752.03 | 1,078,281 | 5.57 | 438,353 | 4.31 | 5.44 | 150 |
| 59 | 05-Jun | 125.49 | 128.00 | 122.80 | 123.33 | 125.85 | -1.06 | 4,745.11 | 3,400,700 | 17.56 | 823,683 | 8.10 | 10.37 | 281 |
| 60 | 04-Jun | 122.00 | 126.00 | 121.02 | 124.65 | 124.22 | 1.78 | 4,795.89 | 2,158,862 | 11.15 | 650,981 | 6.40 | 8.09 | 222 |
| 61 | 03-Jun | 125.00 | 125.44 | 121.60 | 122.47 | 123.09 | -1.58 | 4,712.02 | 872,787 | 4.51 | 487,635 | 4.80 | 6.00 | 167 |
| 62 | 02-Jun | 121.00 | 128.39 | 120.90 | 124.44 | 125.28 | 3.48 | 4,787.81 | 4,105,431 | 21.19 | 1,363,981 | 13.42 | 17.09 | 466 |
| 63 | 30-May | 117.40 | 124.60 | 115.35 | 120.26 | 118.58 | 2.37 | 4,626.99 | 5,639,364 | 29.11 | 2,843,776 | 27.98 | 33.72 | 971 |
| 64 | 29-May | 117.61 | 119.50 | 116.82 | 117.48 | 117.82 | -0.11 | 4,520.03 | 1,217,059 | 6.28 | 643,187 | 6.33 | 7.58 | 220 |
| 65 | 28-May | 120.89 | 120.89 | 116.46 | 117.61 | 118.32 | -1.93 | 4,525.03 | 1,389,631 | 7.17 | 915,101 | 9.00 | 10.83 | 313 |
| 66 | 27-May | 123.50 | 124.55 | 119.70 | 119.93 | 121.05 | -2.84 | 4,614.29 | 1,448,985 | 7.48 | 941,130 | 9.26 | 11.39 | 321 |
| 67 | 26-May | 121.67 | 125.49 | 120.50 | 123.43 | 122.58 | 1.45 | 4,748.95 | 3,238,437 | 16.72 | 2,104,301 | 20.70 | 25.79 | 719 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON