| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 159.45 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 1,600 | High52 Date: 08-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 57.75 | Barrier: 61.0; Drift%: -3.3 |
| Basic Industry: Granites & Marbles | Total Equity: 21,945,200 | Low52 Date: 02-Dec-2025 | SHP: 73.64 / 0.4 / 2.27 / 23.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 159.45 / 95.8 | Month: 73.7 / 60.0 | Week: 64.0 / 60.0 | Day: 60.0 / 59.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 17-Dec | 60.00 | 60.00 | 59.05 | 59.05 | 59.68 | -1.67 | 129.59 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 9 |
| 2 | 16-Dec | 60.00 | 60.80 | 59.00 | 60.05 | 60.25 | -0.74 | 131.78 | 40,000 | 24.98 | 36,800 | 22.99 | 0.22 | 71 |
| 3 | 12-Dec | 60.10 | 60.50 | 59.20 | 60.50 | 59.96 | 0.67 | 132.77 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 9 |
| 4 | 11-Dec | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 0.00 | 131.89 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 5 | 10-Dec | 62.00 | 62.75 | 60.10 | 60.10 | 62.09 | -0.66 | 131.89 | 14,400 | 8.99 | 12,800 | 8.00 | 0.08 | 25 |
| 6 | 09-Dec | 60.50 | 60.75 | 60.50 | 60.50 | 60.61 | 1.85 | 132.77 | 14,400 | 8.99 | 14,400 | 8.99 | 0.09 | 28 |
| 7 | 08-Dec | 63.00 | 64.00 | 59.00 | 59.40 | 61.33 | -6.97 | 130.35 | 17,600 | 10.99 | 12,800 | 8.00 | 0.08 | 25 |
| 8 | 05-Dec | 61.00 | 64.50 | 60.05 | 63.85 | 62.27 | 2.98 | 140.12 | 20,800 | 12.99 | 11,200 | 7.00 | 0.07 | 22 |
| 9 | 04-Dec | 61.00 | 62.00 | 61.00 | 62.00 | 61.50 | 3.33 | 136.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 12 |
| 10 | 03-Dec | 59.00 | 60.00 | 59.00 | 60.00 | 59.50 | 1.69 | 131.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 3 |
| 11 | 02-Dec | 61.00 | 61.00 | 57.75 | 59.00 | 59.21 | -3.28 | 129.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.06 | 18 |
| 12 | 01-Dec | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83 | 133.00 | 4,800 | 3.00 | 4,800 | 3.00 | 0.00 | 9 |
| 13 | 28-Nov | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.00 | 132.77 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 14 | 27-Nov | 62.75 | 62.75 | 60.00 | 60.50 | 60.82 | -3.59 | 132.77 | 17,600 | 10.99 | 12,800 | 8.00 | 0.08 | 25 |
| 15 | 26-Nov | 64.00 | 64.00 | 62.75 | 62.75 | 63.58 | -1.95 | 137.71 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 9 |
| 16 | 25-Nov | 63.00 | 64.00 | 63.00 | 64.00 | 63.67 | 1.59 | 140.00 | 4,800 | 3.00 | 1,600 | 1.00 | 0.01 | 3 |
| 17 | 24-Nov | 62.00 | 63.00 | 62.00 | 63.00 | 62.50 | 0.00 | 138.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 6 |
| 18 | 21-Nov | 64.10 | 64.35 | 63.00 | 63.00 | 63.90 | -3.08 | 138.00 | 25,600 | 15.99 | 25,600 | 15.99 | 0.16 | 49 |
| 19 | 20-Nov | 66.25 | 66.25 | 64.25 | 65.00 | 64.99 | 0.00 | 142.00 | 17,600 | 10.99 | 14,400 | 8.99 | 0.09 | 28 |
| 20 | 19-Nov | 66.10 | 66.10 | 63.95 | 65.00 | 64.84 | -1.59 | 142.00 | 22,400 | 13.99 | 17,600 | 10.99 | 0.11 | 34 |
| 21 | 18-Nov | 67.10 | 67.10 | 65.70 | 66.05 | 66.23 | -2.15 | 144.95 | 24,000 | 14.99 | 20,800 | 12.99 | 0.14 | 40 |
| 22 | 17-Nov | 68.00 | 68.00 | 65.25 | 67.50 | 67.08 | -4.19 | 148.13 | 36,800 | 22.99 | 27,200 | 16.99 | 0.18 | 52 |
| 23 | 14-Nov | 73.50 | 73.50 | 69.75 | 70.45 | 71.20 | -4.15 | 154.60 | 19,200 | 11.99 | 14,400 | 8.99 | 0.10 | 28 |
| 24 | 13-Nov | 72.25 | 73.70 | 72.25 | 73.50 | 73.21 | 3.89 | 161.30 | 9,600 | 6.00 | 8,000 | 5.00 | 0.06 | 15 |
| 25 | 12-Nov | 72.25 | 72.25 | 68.00 | 70.75 | 69.95 | -0.35 | 155.26 | 59,200 | 36.98 | 33,600 | 20.99 | 0.24 | 65 |
| 26 | 11-Nov | 73.00 | 73.00 | 70.25 | 71.00 | 71.38 | -1.39 | 155.00 | 12,800 | 8.00 | 9,600 | 6.00 | 0.07 | 20 |
| 27 | 10-Nov | 73.25 | 73.25 | 72.00 | 72.00 | 72.38 | 0.00 | 158.00 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 7 |
| 28 | 06-Nov | 71.15 | 72.25 | 68.80 | 72.00 | 70.78 | 1.05 | 158.00 | 22,400 | 13.99 | 16,000 | 9.99 | 0.11 | 34 |
| 29 | 04-Nov | 72.15 | 72.15 | 70.40 | 71.25 | 71.71 | -1.38 | 156.36 | 11,200 | 7.00 | 9,600 | 6.00 | 0.07 | 20 |
| 30 | 03-Nov | 73.50 | 73.50 | 70.00 | 72.25 | 72.19 | -1.03 | 158.55 | 68,800 | 42.97 | 57,600 | 35.98 | 0.42 | 122 |
| 31 | 31-Oct | 74.25 | 74.95 | 72.50 | 73.00 | 73.54 | -0.41 | 160.00 | 33,600 | 20.99 | 24,000 | 14.99 | 0.18 | 51 |
| 32 | 30-Oct | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | 0.27 | 160.86 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 33 | 29-Oct | 73.00 | 75.25 | 72.10 | 73.10 | 73.45 | -1.88 | 160.42 | 40,000 | 24.98 | 24,000 | 14.99 | 0.18 | 51 |
| 34 | 28-Oct | 75.25 | 75.35 | 71.75 | 74.50 | 73.10 | 1.29 | 163.49 | 33,600 | 20.99 | 14,400 | 8.99 | 0.11 | 31 |
| 35 | 27-Oct | 74.75 | 76.90 | 73.50 | 73.55 | 75.24 | 0.14 | 161.41 | 73,600 | 45.97 | 44,800 | 27.98 | 0.34 | 95 |
| 36 | 24-Oct | 74.00 | 74.50 | 73.00 | 73.45 | 73.93 | 1.73 | 161.19 | 30,400 | 18.99 | 24,000 | 14.99 | 0.18 | 51 |
| 37 | 23-Oct | 74.00 | 76.00 | 72.00 | 72.20 | 73.57 | -1.10 | 158.44 | 46,400 | 28.98 | 30,400 | 18.99 | 0.22 | 65 |
| 38 | 21-Oct | 72.25 | 73.00 | 72.25 | 73.00 | 72.63 | 1.39 | 160.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.01 | 3 |
| 39 | 20-Oct | 74.25 | 74.25 | 72.00 | 72.00 | 73.16 | -2.24 | 158.00 | 17,600 | 10.99 | 8,000 | 5.00 | 0.06 | 17 |
| 40 | 17-Oct | 72.50 | 74.00 | 71.55 | 73.65 | 72.83 | 1.45 | 161.63 | 20,800 | 12.99 | 11,200 | 7.00 | 0.08 | 24 |
| 41 | 16-Oct | 72.40 | 74.95 | 72.40 | 72.60 | 73.28 | 0.28 | 159.32 | 19,200 | 11.99 | 8,000 | 5.00 | 0.06 | 17 |
| 42 | 15-Oct | 72.05 | 72.60 | 70.75 | 72.40 | 71.78 | 0.21 | 158.88 | 16,000 | 9.99 | 6,400 | 4.00 | 0.05 | 14 |
| 43 | 14-Oct | 76.00 | 76.00 | 71.00 | 72.25 | 72.84 | -6.83 | 158.55 | 28,800 | 17.99 | 16,000 | 9.99 | 0.12 | 34 |
| 44 | 13-Oct | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | -2.33 | 170.19 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 45 | 10-Oct | 73.00 | 81.00 | 72.50 | 79.40 | 75.90 | 10.35 | 174.24 | 70,400 | 43.97 | 54,400 | 33.98 | 0.41 | 116 |
| 46 | 09-Oct | 69.30 | 72.00 | 69.30 | 71.95 | 70.80 | 2.93 | 157.90 | 14,400 | 8.99 | 12,800 | 8.00 | 0.09 | 27 |
| 47 | 08-Oct | 70.00 | 72.90 | 69.90 | 69.90 | 70.75 | -2.24 | 153.40 | 20,800 | 12.99 | 12,800 | 8.00 | 0.09 | 27 |
| 48 | 07-Oct | 74.25 | 74.25 | 66.70 | 71.50 | 70.98 | -3.44 | 156.91 | 76,800 | 47.97 | 48,000 | 29.98 | 0.34 | 102 |
| 49 | 06-Oct | 75.80 | 77.50 | 74.00 | 74.05 | 75.34 | -3.01 | 162.50 | 27,200 | 16.99 | 16,000 | 9.99 | 0.12 | 34 |
| 50 | 03-Oct | 78.00 | 78.00 | 74.60 | 76.35 | 76.33 | -0.84 | 167.55 | 27,200 | 16.99 | 17,600 | 10.99 | 0.13 | 37 |
| 51 | 01-Oct | 74.00 | 77.05 | 73.00 | 77.00 | 75.32 | 2.12 | 168.00 | 49,600 | 30.98 | 28,800 | 17.99 | 0.22 | 61 |
| 52 | 30-Sep | 77.05 | 79.95 | 75.05 | 75.40 | 77.02 | -3.33 | 165.47 | 32,000 | 19.99 | 14,400 | 8.99 | 0.11 | 31 |
| 53 | 29-Sep | 78.25 | 78.25 | 78.00 | 78.00 | 78.04 | -1.89 | 171.00 | 9,600 | 6.00 | 6,400 | 4.00 | 0.05 | 14 |
| 54 | 26-Sep | 80.00 | 81.85 | 79.50 | 79.50 | 80.52 | -2.15 | 174.46 | 11,200 | 7.00 | 8,000 | 5.00 | 0.06 | 17 |
| 55 | 25-Sep | 82.00 | 82.75 | 80.80 | 81.25 | 81.46 | -2.69 | 178.30 | 17,600 | 10.99 | 14,400 | 8.99 | 0.12 | 31 |
| 56 | 24-Sep | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.00 | 183.24 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 57 | 23-Sep | 81.50 | 87.00 | 81.50 | 83.50 | 85.40 | 1.71 | 183.24 | 22,400 | 13.99 | 14,400 | 8.99 | 0.12 | 31 |
| 58 | 22-Sep | 83.05 | 83.05 | 82.10 | 82.10 | 82.79 | -2.38 | 180.17 | 6,400 | 4.00 | 6,400 | 4.00 | 0.05 | 14 |
| 59 | 19-Sep | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.65 | 184.56 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 60 | 18-Sep | 86.00 | 88.50 | 84.60 | 84.65 | 86.69 | -0.41 | 185.77 | 36,800 | 22.99 | 28,800 | 17.99 | 0.25 | 61 |
| 61 | 17-Sep | 85.50 | 86.00 | 85.00 | 85.00 | 85.50 | -0.58 | 186.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.03 | 7 |
| 62 | 16-Sep | 84.50 | 86.00 | 84.00 | 85.50 | 84.94 | 2.40 | 187.63 | 12,800 | 8.00 | 8,000 | 5.00 | 0.07 | 17 |
| 63 | 15-Sep | 86.75 | 87.00 | 82.00 | 83.50 | 84.12 | -3.75 | 183.24 | 32,000 | 19.99 | 22,400 | 13.99 | 0.19 | 48 |
| 64 | 12-Sep | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | 0.00 | 190.37 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 3 |
| 65 | 11-Sep | 87.55 | 89.45 | 85.75 | 86.75 | 87.05 | -0.29 | 190.37 | 28,800 | 17.99 | 17,600 | 10.99 | 0.15 | 37 |
| 66 | 10-Sep | 86.00 | 89.90 | 86.00 | 87.00 | 87.92 | 2.29 | 190.00 | 35,200 | 21.99 | 24,000 | 14.99 | 0.21 | 51 |
| 67 | 09-Sep | 89.00 | 89.00 | 85.05 | 85.05 | 87.15 | -4.01 | 186.64 | 22,400 | 13.99 | 17,600 | 10.99 | 0.15 | 37 |
Similar Stocks: AROGRANITE GSLSU MADHAV ORIENTALTL POKARNA ESPRIT