| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 943.75 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 20-May-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 705.07 | Low52 Price: 237.05 | Barrier: 269.69; Drift%: -0.7 |
| Basic Industry: Speciality Retail | Total Equity: 54,008,984 | Low52 Date: 18-Mar-2026 | SHP: 52.78 / 7.51 / 32.83 / 6.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 172 | ||||
| High/Low Price | Quarter: 1,028.15 / 666.0 | Month: 523.9 / 447.3 | Week: 340.95 / 300.0 | Day: 278.29 / 265.01 | Sis67: 482 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 272.23 | 278.29 | 265.01 | 267.82 | 270.96 | -1.62 | 1,446.47 | 95,157 | 4.88 | 44,469 | 4.55 | 1.20 | 120 |
| 2 | 06-Apr | 273.58 | 279.00 | 266.41 | 272.24 | 272.88 | -0.49 | 1,470.34 | 157,051 | 8.06 | 84,450 | 8.64 | 2.30 | 227 |
| 3 | 02-Apr | 264.00 | 277.34 | 257.82 | 273.58 | 270.19 | 2.58 | 1,477.58 | 220,234 | 11.30 | 71,662 | 7.33 | 1.94 | 193 |
| 4 | 01-Apr | 257.17 | 269.69 | 255.26 | 266.69 | 265.17 | 7.02 | 1,440.37 | 122,503 | 6.29 | 53,099 | 5.43 | 1.41 | 143 |
| 5 | 30-Mar | 257.95 | 258.95 | 247.30 | 249.20 | 251.57 | -3.04 | 1,345.90 | 314,654 | 16.15 | 170,645 | 17.46 | 4.29 | 459 |
| 6 | 27-Mar | 265.05 | 272.65 | 254.15 | 257.00 | 262.93 | -4.50 | 1,388.00 | 262,437 | 13.47 | 133,387 | 13.65 | 3.51 | 358 |
| 7 | 25-Mar | 269.00 | 279.85 | 265.85 | 269.10 | 272.07 | 0.99 | 1,453.38 | 278,921 | 14.32 | 131,999 | 13.51 | 3.59 | 355 |
| 8 | 24-Mar | 257.45 | 278.80 | 255.45 | 266.45 | 267.59 | 4.65 | 1,439.07 | 638,636 | 32.78 | 229,066 | 23.44 | 6.13 | 616 |
| 9 | 23-Mar | 270.95 | 270.95 | 252.00 | 254.60 | 260.04 | -7.55 | 1,375.07 | 150,437 | 7.72 | 65,472 | 6.70 | 1.70 | 176 |
| 10 | 20-Mar | 258.80 | 284.20 | 256.95 | 275.40 | 273.97 | 7.10 | 1,487.41 | 495,661 | 25.44 | 122,768 | 12.56 | 3.36 | 330 |
| 11 | 19-Mar | 259.00 | 275.10 | 251.00 | 257.15 | 263.01 | -3.24 | 1,388.84 | 469,150 | 24.08 | 179,498 | 18.37 | 4.72 | 482 |
| 12 | 18-Mar | 237.05 | 271.40 | 237.05 | 265.75 | 257.87 | 11.47 | 1,435.29 | 965,343 | 49.55 | 350,573 | 35.88 | 9.04 | 942 |
| 13 | 17-Mar | 251.00 | 252.85 | 237.05 | 238.40 | 242.70 | -4.45 | 1,287.57 | 761,272 | 39.07 | 545,208 | 55.80 | 13.23 | 1,465 |
| 14 | 16-Mar | 264.90 | 264.90 | 238.40 | 249.50 | 247.57 | -5.78 | 1,347.52 | 830,605 | 42.63 | 439,065 | 44.94 | 10.87 | 1,180 |
| 15 | 13-Mar | 272.10 | 272.15 | 262.00 | 264.80 | 265.65 | -3.36 | 1,430.16 | 253,440 | 13.01 | 139,927 | 14.32 | 3.72 | 376 |
| 16 | 12-Mar | 280.00 | 281.95 | 268.20 | 274.00 | 276.91 | -2.37 | 1,479.00 | 285,872 | 14.67 | 141,727 | 14.50 | 3.92 | 381 |
| 17 | 11-Mar | 285.00 | 290.70 | 279.00 | 280.65 | 284.94 | -1.06 | 1,515.76 | 213,004 | 10.93 | 113,395 | 11.61 | 3.23 | 305 |
| 18 | 10-Mar | 292.90 | 292.95 | 282.55 | 283.65 | 285.50 | -2.05 | 1,531.96 | 150,405 | 7.72 | 85,524 | 8.75 | 2.44 | 230 |
| 19 | 09-Mar | 288.00 | 298.00 | 281.50 | 289.60 | 289.03 | -2.05 | 1,564.10 | 306,389 | 15.73 | 153,925 | 15.75 | 4.45 | 414 |
| 20 | 06-Mar | 305.40 | 305.65 | 292.50 | 295.65 | 298.77 | -3.00 | 1,596.78 | 183,043 | 9.39 | 98,273 | 10.06 | 2.94 | 264 |
| 21 | 05-Mar | 305.00 | 307.60 | 300.00 | 304.80 | 303.57 | -0.11 | 1,646.19 | 324,841 | 16.67 | 234,098 | 23.96 | 7.11 | 629 |
| 22 | 04-Mar | 304.00 | 313.60 | 301.25 | 305.15 | 305.50 | -0.80 | 1,648.08 | 185,941 | 9.54 | 105,208 | 10.77 | 3.21 | 283 |
| 23 | 02-Mar | 300.00 | 313.00 | 299.30 | 307.60 | 307.32 | -0.63 | 1,661.32 | 229,211 | 11.76 | 91,965 | 9.41 | 2.83 | 247 |
| 24 | 27-Feb | 300.25 | 314.80 | 300.00 | 309.55 | 306.74 | -4.47 | 1,671.85 | 575,646 | 29.54 | 198,086 | 20.27 | 6.08 | 532 |
| 25 | 26-Feb | 332.00 | 336.05 | 322.00 | 324.05 | 328.35 | -2.48 | 1,750.16 | 64,940 | 3.33 | 21,923 | 2.24 | 0.72 | 59 |
| 26 | 25-Feb | 320.45 | 333.00 | 319.00 | 332.30 | 327.19 | 2.97 | 1,794.72 | 70,205 | 3.60 | 28,137 | 2.88 | 0.92 | 76 |
| 27 | 24-Feb | 327.95 | 327.95 | 320.00 | 322.70 | 322.86 | -1.66 | 1,742.87 | 57,366 | 2.94 | 23,199 | 2.37 | 0.75 | 62 |
| 28 | 23-Feb | 340.10 | 340.95 | 324.50 | 328.15 | 330.31 | -3.51 | 1,772.30 | 140,692 | 7.22 | 65,571 | 6.71 | 2.17 | 176 |
| 29 | 20-Feb | 346.00 | 347.00 | 338.00 | 340.10 | 341.98 | -2.03 | 1,836.85 | 95,982 | 4.93 | 54,069 | 5.53 | 1.85 | 145 |
| 30 | 19-Feb | 356.45 | 356.45 | 343.60 | 347.15 | 349.36 | -2.61 | 1,874.92 | 67,319 | 3.46 | 30,518 | 3.12 | 1.07 | 82 |
| 31 | 18-Feb | 344.90 | 358.35 | 338.15 | 356.45 | 352.15 | 4.59 | 1,925.15 | 158,668 | 8.14 | 59,268 | 6.07 | 2.09 | 159 |
| 32 | 17-Feb | 340.00 | 348.60 | 331.00 | 340.80 | 336.29 | 0.53 | 1,840.63 | 108,138 | 5.55 | 45,653 | 4.67 | 1.54 | 123 |
| 33 | 16-Feb | 349.70 | 349.70 | 335.00 | 339.00 | 341.38 | -3.06 | 1,830.00 | 78,848 | 4.05 | 35,515 | 3.63 | 1.21 | 95 |
| 34 | 13-Feb | 349.50 | 353.30 | 336.55 | 349.70 | 345.34 | 0.06 | 1,888.69 | 138,076 | 7.09 | 60,422 | 6.18 | 2.09 | 162 |
| 35 | 12-Feb | 362.45 | 363.15 | 347.10 | 349.50 | 350.53 | -3.40 | 1,887.61 | 180,698 | 9.27 | 95,652 | 9.79 | 3.35 | 257 |
| 36 | 11-Feb | 377.65 | 377.65 | 359.25 | 361.80 | 364.12 | -3.46 | 1,954.05 | 250,542 | 12.86 | 161,488 | 16.53 | 5.88 | 434 |
| 37 | 10-Feb | 367.55 | 377.00 | 366.75 | 374.75 | 372.37 | 1.96 | 2,023.99 | 174,185 | 8.94 | 67,520 | 6.91 | 2.51 | 181 |
| 38 | 09-Feb | 363.40 | 371.40 | 363.25 | 367.55 | 367.54 | -4.64 | 1,985.10 | 300,785 | 15.44 | 132,231 | 13.53 | 4.86 | 355 |
| 39 | 06-Feb | 389.30 | 389.30 | 384.00 | 385.45 | 386.31 | -0.71 | 2,081.78 | 343,651 | 17.64 | 257,831 | 26.39 | 9.96 | 1,322 |
| 40 | 05-Feb | 387.00 | 390.50 | 386.05 | 388.20 | 388.04 | 0.10 | 2,096.63 | 214,119 | 10.99 | 159,955 | 16.37 | 6.21 | 820 |
| 41 | 04-Feb | 390.45 | 394.75 | 386.70 | 387.80 | 389.11 | -0.47 | 2,094.47 | 232,281 | 11.92 | 135,966 | 13.92 | 5.29 | 697 |
| 42 | 03-Feb | 394.50 | 394.85 | 387.05 | 389.65 | 389.61 | 1.13 | 2,104.46 | 179,479 | 9.21 | 100,837 | 10.32 | 3.93 | 517 |
| 43 | 02-Feb | 393.95 | 393.95 | 381.00 | 385.30 | 384.45 | -1.53 | 2,080.97 | 202,598 | 10.40 | 142,367 | 14.57 | 5.47 | 730 |
| 44 | 01-Feb | 388.00 | 398.00 | 378.00 | 391.30 | 390.87 | 0.94 | 2,113.37 | 181,721 | 9.33 | 99,880 | 10.22 | 3.90 | 512 |
| 45 | 30-Jan | 383.45 | 389.00 | 376.40 | 387.65 | 384.19 | -0.73 | 2,093.66 | 263,328 | 13.52 | 124,013 | 12.69 | 4.76 | 636 |
| 46 | 29-Jan | 418.00 | 422.00 | 377.30 | 390.50 | 395.11 | -6.65 | 2,109.05 | 935,801 | 48.03 | 348,614 | 35.68 | 13.77 | 1,788 |
| 47 | 28-Jan | 411.90 | 422.30 | 408.60 | 418.30 | 416.64 | 2.90 | 2,259.20 | 294,906 | 15.14 | 122,260 | 12.51 | 5.09 | 627 |
| 48 | 27-Jan | 426.00 | 429.80 | 391.00 | 406.50 | 403.48 | 7.23 | 2,195.47 | 2,107,565 | 108.17 | 333,474 | 34.13 | 13.46 | 1,710 |
| 49 | 23-Jan | 388.90 | 388.90 | 375.00 | 379.10 | 379.83 | -1.06 | 2,047.48 | 63,847 | 3.28 | 31,068 | 3.18 | 1.18 | 159 |
| 50 | 22-Jan | 380.90 | 393.00 | 377.00 | 383.15 | 382.53 | 0.90 | 2,069.35 | 104,825 | 5.38 | 37,802 | 3.87 | 1.45 | 194 |
| 51 | 21-Jan | 385.90 | 385.90 | 373.35 | 379.75 | 379.98 | -1.59 | 2,050.99 | 97,564 | 5.01 | 44,285 | 4.53 | 1.68 | 227 |
| 52 | 20-Jan | 389.05 | 405.65 | 383.00 | 385.90 | 392.36 | -0.81 | 2,084.21 | 199,182 | 10.22 | 87,819 | 8.99 | 3.45 | 450 |
| 53 | 19-Jan | 394.10 | 398.40 | 385.25 | 389.05 | 391.70 | -1.98 | 2,101.22 | 60,065 | 3.08 | 29,667 | 3.04 | 1.16 | 152 |
| 54 | 16-Jan | 402.40 | 403.30 | 394.25 | 396.90 | 397.30 | -1.12 | 2,143.62 | 69,983 | 3.59 | 35,505 | 3.63 | 1.41 | 182 |
| 55 | 14-Jan | 407.00 | 411.20 | 395.15 | 401.40 | 400.51 | -0.85 | 2,167.92 | 234,692 | 12.05 | 147,405 | 15.09 | 5.90 | 756 |
| 56 | 13-Jan | 415.50 | 429.95 | 401.85 | 404.85 | 407.23 | -3.01 | 2,186.55 | 271,723 | 13.95 | 191,177 | 19.57 | 7.79 | 981 |
| 57 | 12-Jan | 421.65 | 422.00 | 412.70 | 417.40 | 417.07 | -1.01 | 2,254.33 | 74,548 | 3.83 | 30,988 | 3.17 | 1.29 | 159 |
| 58 | 09-Jan | 430.60 | 432.75 | 416.05 | 421.65 | 423.82 | -2.07 | 2,277.29 | 94,939 | 4.87 | 34,969 | 3.58 | 1.48 | 179 |
| 59 | 08-Jan | 445.10 | 448.95 | 429.10 | 430.55 | 435.42 | -3.27 | 2,325.36 | 105,471 | 5.41 | 53,602 | 5.49 | 2.33 | 275 |
| 60 | 07-Jan | 456.40 | 456.45 | 440.60 | 445.10 | 445.74 | -2.89 | 2,403.94 | 140,899 | 7.23 | 74,470 | 7.62 | 3.32 | 382 |
| 61 | 06-Jan | 461.00 | 462.90 | 452.00 | 458.35 | 456.77 | -0.47 | 2,475.50 | 58,998 | 3.03 | 34,180 | 3.50 | 1.56 | 175 |
| 62 | 05-Jan | 460.30 | 463.00 | 453.35 | 460.50 | 458.22 | 0.04 | 2,487.11 | 60,654 | 3.11 | 30,954 | 3.17 | 1.42 | 159 |
| 63 | 02-Jan | 460.90 | 467.55 | 452.10 | 460.30 | 458.08 | 0.39 | 2,486.03 | 45,583 | 2.34 | 17,516 | 1.79 | 0.80 | 90 |
| 64 | 01-Jan | 461.90 | 461.90 | 455.55 | 458.50 | 458.43 | -0.74 | 2,476.31 | 19,483 | 1.00 | 9,770 | 1.00 | 0.45 | 50 |
| 65 | 31-Dec | 454.30 | 465.80 | 450.60 | 461.90 | 458.70 | 2.07 | 2,494.67 | 36,096 | 1.85 | 16,799 | 1.72 | 0.77 | 86 |
| 66 | 30-Dec | 462.00 | 462.00 | 450.05 | 452.55 | 453.87 | -2.19 | 2,444.18 | 54,934 | 2.82 | 32,088 | 3.28 | 1.46 | 165 |
| 67 | 29-Dec | 472.75 | 473.65 | 460.10 | 462.70 | 464.73 | -2.13 | 2,499.00 | 54,480 | 2.80 | 30,263 | 3.10 | 1.41 | 155 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL