| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 438.7 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 08-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 2; VWAP21: 221.89 | Low52 Price: 207.05 | Barrier: 225.3; Drift%: 7.3 |
| Basic Industry: E-Retail E-Commerce | Total Equity: 522,041,984 | Low52 Date: 19-Feb-2026 | SHP: 0.0 / 4.01 / 21.97 / 66.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 664.65 / 346.95 | Month: 306.85 / 277.1 | Week: 223.25 / 209.4 | Day: 269.63 / 225.21 | Sis67: 24 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 227.98 | 269.63 | 225.21 | 243.05 | 254.90 | 7.21 | 12,688.23 | 83,964,921 | 518.84 | 2,649,967 | 42.37 | 67.55 | 76 |
| 2 | 06-Apr | 224.33 | 231.00 | 219.65 | 226.70 | 225.11 | 1.06 | 11,834.69 | 1,871,308 | 11.56 | 731,425 | 11.69 | 16.47 | 21 |
| 3 | 02-Apr | 217.00 | 225.11 | 212.00 | 224.33 | 219.16 | 1.66 | 11,710.97 | 1,731,691 | 10.70 | 351,626 | 5.62 | 7.71 | 10 |
| 4 | 01-Apr | 215.00 | 225.30 | 212.54 | 220.67 | 220.88 | 5.92 | 11,519.90 | 2,425,134 | 14.99 | 381,056 | 6.09 | 8.42 | 11 |
| 5 | 30-Mar | 221.10 | 221.10 | 207.25 | 208.34 | 212.98 | -6.90 | 10,876.22 | 3,901,251 | 24.11 | 1,327,982 | 21.23 | 28.28 | 38 |
| 6 | 27-Mar | 224.70 | 226.16 | 212.10 | 223.78 | 217.61 | -0.47 | 11,682.26 | 7,407,004 | 45.77 | 1,531,703 | 24.49 | 33.33 | 44 |
| 7 | 25-Mar | 226.74 | 227.58 | 221.50 | 224.83 | 225.04 | -0.29 | 11,737.07 | 4,629,789 | 28.61 | 1,943,473 | 31.07 | 43.74 | 56 |
| 8 | 24-Mar | 228.00 | 234.20 | 221.26 | 225.49 | 227.74 | 2.05 | 11,771.52 | 15,238,535 | 94.16 | 2,374,190 | 37.96 | 54.07 | 68 |
| 9 | 23-Mar | 245.00 | 245.85 | 218.02 | 220.97 | 228.73 | -11.92 | 11,535.56 | 29,542,839 | 182.55 | 2,757,071 | 44.08 | 63.06 | 79 |
| 10 | 20-Mar | 210.70 | 252.07 | 210.29 | 250.87 | 241.11 | 19.43 | 13,096.47 | 70,444,931 | 435.30 | 7,414,529 | 118.54 | 178.77 | 212 |
| 11 | 19-Mar | 211.00 | 213.15 | 208.60 | 210.06 | 209.89 | -1.87 | 10,966.01 | 974,522 | 6.02 | 552,990 | 8.84 | 11.61 | 16 |
| 12 | 18-Mar | 214.10 | 215.04 | 210.50 | 214.06 | 213.52 | 0.55 | 11,174.83 | 1,342,660 | 8.30 | 491,253 | 7.85 | 10.49 | 14 |
| 13 | 17-Mar | 214.05 | 215.13 | 209.05 | 212.89 | 211.30 | -0.55 | 11,113.75 | 924,059 | 5.71 | 325,029 | 5.20 | 6.87 | 9 |
| 14 | 16-Mar | 224.00 | 225.00 | 212.34 | 214.06 | 215.30 | -4.29 | 11,174.83 | 1,135,017 | 7.01 | 406,065 | 6.49 | 8.74 | 12 |
| 15 | 13-Mar | 223.17 | 234.90 | 221.11 | 223.65 | 228.02 | 0.22 | 11,675.47 | 7,691,239 | 47.53 | 1,139,095 | 18.21 | 25.97 | 33 |
| 16 | 12-Mar | 225.00 | 225.59 | 218.93 | 223.17 | 223.13 | -0.75 | 11,650.41 | 909,538 | 5.62 | 390,603 | 6.24 | 8.72 | 11 |
| 17 | 11-Mar | 218.00 | 225.99 | 217.50 | 224.86 | 224.29 | 3.00 | 11,738.64 | 1,261,134 | 7.79 | 475,992 | 7.61 | 10.68 | 14 |
| 18 | 10-Mar | 214.00 | 219.09 | 211.77 | 218.32 | 217.27 | 3.35 | 11,397.22 | 1,541,855 | 9.53 | 695,483 | 11.12 | 15.11 | 20 |
| 19 | 09-Mar | 213.00 | 214.00 | 208.65 | 211.24 | 210.39 | -1.62 | 11,027.61 | 898,383 | 5.55 | 363,806 | 5.82 | 7.65 | 10 |
| 20 | 06-Mar | 216.49 | 217.95 | 213.77 | 214.72 | 216.28 | -0.25 | 11,209.29 | 837,392 | 5.17 | 359,257 | 5.74 | 7.77 | 10 |
| 21 | 05-Mar | 219.90 | 219.90 | 211.56 | 215.25 | 216.97 | -1.15 | 11,236.95 | 932,849 | 5.76 | 358,876 | 5.74 | 7.79 | 10 |
| 22 | 04-Mar | 211.01 | 218.49 | 211.01 | 217.76 | 216.89 | 1.52 | 11,367.99 | 1,527,431 | 9.44 | 489,676 | 7.83 | 10.62 | 14 |
| 23 | 02-Mar | 207.74 | 218.60 | 207.74 | 214.50 | 214.95 | -1.33 | 11,197.80 | 1,393,706 | 8.61 | 502,547 | 8.03 | 10.80 | 14 |
| 24 | 27-Feb | 220.45 | 220.75 | 210.25 | 217.40 | 216.89 | -1.38 | 11,349.19 | 1,762,314 | 10.89 | 726,368 | 11.61 | 15.75 | 21 |
| 25 | 26-Feb | 211.50 | 223.25 | 211.10 | 220.45 | 219.18 | 4.73 | 11,508.42 | 7,352,617 | 45.43 | 924,635 | 14.78 | 20.27 | 26 |
| 26 | 25-Feb | 214.50 | 218.90 | 209.40 | 210.50 | 213.19 | -1.01 | 10,988.98 | 1,964,792 | 12.14 | 685,431 | 10.96 | 14.61 | 20 |
| 27 | 24-Feb | 215.65 | 218.60 | 210.45 | 212.65 | 213.93 | -2.48 | 11,101.22 | 2,150,854 | 13.29 | 652,228 | 10.43 | 13.95 | 19 |
| 28 | 23-Feb | 220.35 | 222.95 | 216.10 | 218.05 | 218.62 | -0.59 | 11,383.13 | 3,342,030 | 20.65 | 949,008 | 15.17 | 20.75 | 27 |
| 29 | 20-Feb | 213.65 | 241.55 | 212.00 | 219.35 | 228.81 | 2.62 | 11,450.99 | 47,811,442 | 295.44 | 3,413,832 | 54.58 | 78.11 | 98 |
| 30 | 19-Feb | 216.40 | 219.85 | 207.05 | 213.75 | 213.34 | -1.11 | 11,158.65 | 7,867,089 | 48.61 | 1,521,685 | 24.33 | 32.46 | 44 |
| 31 | 18-Feb | 230.00 | 232.00 | 209.95 | 216.15 | 220.26 | -5.98 | 11,283.94 | 5,742,900 | 35.49 | 1,715,540 | 27.43 | 37.79 | 49 |
| 32 | 17-Feb | 239.00 | 239.20 | 228.10 | 229.90 | 231.64 | -4.09 | 12,001.75 | 3,569,431 | 22.06 | 828,647 | 13.25 | 19.19 | 24 |
| 33 | 16-Feb | 259.00 | 261.45 | 236.80 | 239.70 | 243.93 | -11.16 | 12,513.35 | 9,181,643 | 56.74 | 2,171,424 | 34.72 | 52.97 | 62 |
| 34 | 13-Feb | 263.80 | 270.95 | 261.00 | 269.80 | 265.30 | 0.75 | 14,084.69 | 1,019,948 | 6.30 | 559,686 | 8.95 | 14.85 | 16 |
| 35 | 12-Feb | 272.10 | 276.10 | 266.00 | 267.80 | 270.68 | -2.76 | 13,980.28 | 1,004,083 | 6.20 | 520,451 | 8.32 | 14.09 | 15 |
| 36 | 11-Feb | 284.75 | 287.65 | 274.00 | 275.40 | 279.14 | -2.84 | 14,377.04 | 924,576 | 5.71 | 468,984 | 7.50 | 13.09 | 13 |
| 37 | 10-Feb | 276.00 | 289.70 | 271.10 | 283.45 | 282.10 | 3.54 | 14,797.28 | 2,683,114 | 16.58 | 988,797 | 15.81 | 27.89 | 28 |
| 38 | 09-Feb | 270.00 | 276.35 | 268.25 | 273.75 | 273.45 | 1.58 | 14,290.90 | 854,636 | 5.28 | 548,897 | 8.78 | 15.01 | 16 |
| 39 | 06-Feb | 265.80 | 270.20 | 261.30 | 269.50 | 266.70 | 1.41 | 14,069.03 | 476,246 | 2.94 | 167,730 | 2.68 | 4.47 | 5 |
| 40 | 05-Feb | 271.80 | 271.80 | 264.50 | 265.75 | 266.42 | -2.26 | 13,873.27 | 556,773 | 3.44 | 258,571 | 4.13 | 6.89 | 7 |
| 41 | 04-Feb | 270.80 | 272.45 | 266.85 | 271.90 | 270.75 | 0.70 | 14,194.32 | 367,678 | 2.27 | 165,187 | 2.64 | 4.47 | 5 |
| 42 | 03-Feb | 275.85 | 276.85 | 264.35 | 270.00 | 268.77 | 0.54 | 14,095.00 | 1,204,026 | 7.44 | 614,838 | 9.83 | 16.53 | 18 |
| 43 | 02-Feb | 261.50 | 273.85 | 261.30 | 268.55 | 269.50 | 1.94 | 14,019.44 | 732,197 | 4.52 | 285,141 | 4.56 | 7.68 | 8 |
| 44 | 01-Feb | 276.60 | 277.65 | 260.55 | 263.45 | 269.52 | -4.75 | 13,753.20 | 237,501 | 1.47 | 62,549 | 1.00 | 1.69 | 2 |
| 45 | 30-Jan | 268.00 | 278.90 | 266.10 | 276.60 | 273.82 | 2.88 | 14,439.68 | 670,707 | 4.14 | 262,004 | 4.19 | 7.17 | 8 |
| 46 | 29-Jan | 272.25 | 272.50 | 265.50 | 268.85 | 268.46 | -1.25 | 14,035.10 | 607,563 | 3.75 | 352,240 | 5.63 | 9.46 | 10 |
| 47 | 28-Jan | 263.35 | 273.25 | 261.15 | 272.25 | 268.08 | 4.19 | 14,212.59 | 340,025 | 2.10 | 128,345 | 2.05 | 3.44 | 4 |
| 48 | 27-Jan | 272.60 | 273.00 | 254.50 | 261.30 | 259.60 | -3.85 | 13,640.96 | 1,590,642 | 9.83 | 531,780 | 8.50 | 13.81 | 15 |
| 49 | 23-Jan | 273.90 | 275.00 | 268.60 | 271.75 | 271.01 | -0.78 | 14,186.49 | 800,566 | 4.95 | 504,964 | 8.07 | 13.69 | 15 |
| 50 | 22-Jan | 278.70 | 278.70 | 270.15 | 273.90 | 273.08 | 0.02 | 14,298.73 | 587,988 | 3.63 | 301,379 | 4.82 | 8.23 | 9 |
| 51 | 21-Jan | 268.00 | 275.25 | 266.10 | 273.85 | 272.21 | 0.87 | 14,296.12 | 1,037,401 | 6.41 | 537,886 | 8.60 | 14.64 | 16 |
| 52 | 20-Jan | 275.50 | 275.60 | 268.10 | 271.50 | 270.73 | -1.45 | 14,173.44 | 555,528 | 3.43 | 259,452 | 4.15 | 7.02 | 7 |
| 53 | 19-Jan | 272.85 | 277.00 | 269.75 | 275.50 | 273.93 | 0.97 | 14,382.26 | 464,795 | 2.87 | 201,704 | 3.22 | 5.53 | 6 |
| 54 | 16-Jan | 267.00 | 275.10 | 267.00 | 272.85 | 272.60 | 1.07 | 14,243.92 | 1,654,543 | 10.22 | 1,171,096 | 18.72 | 31.92 | 34 |
| 55 | 14-Jan | 268.05 | 274.85 | 257.40 | 269.95 | 265.95 | 0.32 | 14,092.52 | 3,464,886 | 21.41 | 975,814 | 15.60 | 25.95 | 28 |
| 56 | 13-Jan | 272.00 | 275.20 | 267.05 | 269.10 | 270.52 | -0.09 | 14,048.15 | 827,239 | 5.11 | 468,407 | 7.49 | 12.67 | 14 |
| 57 | 12-Jan | 279.10 | 279.10 | 268.05 | 269.35 | 271.61 | -3.48 | 14,061.20 | 869,827 | 5.37 | 383,292 | 6.13 | 10.41 | 11 |
| 58 | 09-Jan | 285.00 | 285.05 | 277.80 | 279.05 | 280.41 | -1.88 | 14,567.58 | 407,594 | 2.52 | 156,613 | 2.50 | 4.39 | 5 |
| 59 | 08-Jan | 287.00 | 287.35 | 283.35 | 284.40 | 284.96 | -1.39 | 14,846.87 | 506,480 | 3.13 | 241,128 | 3.85 | 6.87 | 7 |
| 60 | 07-Jan | 287.00 | 290.55 | 284.40 | 288.40 | 287.48 | -1.03 | 15,055.69 | 966,180 | 5.97 | 351,823 | 5.62 | 10.11 | 10 |
| 61 | 06-Jan | 304.95 | 312.65 | 288.60 | 291.40 | 296.49 | -2.62 | 15,212.30 | 3,595,986 | 22.22 | 1,011,860 | 16.18 | 30.00 | 29 |
| 62 | 05-Jan | 290.25 | 299.95 | 290.25 | 299.25 | 299.17 | 3.26 | 15,622.11 | 22,263,831 | 137.57 | 538,711 | 8.61 | 16.12 | 16 |
| 63 | 02-Jan | 287.95 | 291.00 | 286.20 | 289.80 | 288.87 | 0.96 | 15,128.78 | 264,011 | 1.63 | 134,909 | 2.16 | 3.90 | 4 |
| 64 | 01-Jan | 288.80 | 290.05 | 285.30 | 287.05 | 287.28 | 0.05 | 14,985.22 | 161,830 | 1.00 | 94,267 | 1.51 | 2.71 | 3 |
| 65 | 31-Dec | 288.00 | 293.00 | 286.05 | 286.90 | 288.15 | 0.30 | 14,977.38 | 637,099 | 3.94 | 341,118 | 5.45 | 9.83 | 10 |
| 66 | 30-Dec | 285.90 | 287.55 | 281.50 | 286.05 | 284.27 | 0.32 | 14,933.01 | 650,270 | 4.02 | 313,114 | 5.01 | 8.90 | 9 |
| 67 | 29-Dec | 286.40 | 289.85 | 283.25 | 285.15 | 286.44 | -0.02 | 14,886.03 | 640,310 | 3.96 | 239,681 | 3.83 | 6.87 | 7 |
Similar Stocks: CARTRADE NYKAA DIGIDRIVE FIRSTCRY ISFT JAIPURKURT SWIGGY RTNINDIA ARVINDPORT KLL WOMANCART