| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,252.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 705.07 | Low52 Price: 552.0 | Barrier: 650.05; Drift%: -12.3 |
| Basic Industry: Speciality Retail | Total Equity: 54,008,984 | Low52 Date: 11-Nov-2025 | SHP: 52.79 / 8.6 / 35.0 / 3.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 172 | ||||
| High/Low Price | Quarter: 1,028.15 / 666.0 | Month: 760.9 / 670.1 | Week: 690.35 / 642.3 | Day: 590.0 / 554.05 | Sis67: 482 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 562.00 | 590.00 | 554.05 | 578.85 | 576.18 | 3.02 | 3,126.31 | 157,497 | 15.87 | 84,679 | 15.75 | 4.88 | 434 |
| 2 | 11-Nov | 598.50 | 600.30 | 552.00 | 561.90 | 563.22 | -6.12 | 3,034.76 | 425,198 | 42.83 | 291,173 | 54.16 | 16.40 | 1,815 |
| 3 | 10-Nov | 620.00 | 620.00 | 597.00 | 598.50 | 601.47 | -4.36 | 3,232.44 | 109,592 | 11.04 | 60,026 | 11.17 | 3.61 | 374 |
| 4 | 07-Nov | 641.65 | 641.70 | 624.00 | 625.80 | 630.06 | -2.51 | 3,379.88 | 103,649 | 10.44 | 49,927 | 9.29 | 3.15 | 311 |
| 5 | 06-Nov | 645.00 | 645.10 | 627.65 | 641.90 | 636.08 | -0.43 | 3,466.84 | 24,095 | 2.43 | 14,636 | 2.72 | 0.93 | 91 |
| 6 | 04-Nov | 638.00 | 645.95 | 638.00 | 644.65 | 644.35 | 0.84 | 3,481.69 | 23,322 | 2.35 | 15,419 | 2.87 | 0.99 | 96 |
| 7 | 03-Nov | 649.20 | 650.05 | 638.00 | 639.30 | 640.19 | -0.77 | 3,452.79 | 125,235 | 12.62 | 102,422 | 19.05 | 6.56 | 639 |
| 8 | 31-Oct | 656.50 | 658.00 | 642.30 | 644.25 | 645.08 | -1.36 | 3,479.53 | 54,544 | 5.49 | 36,947 | 6.87 | 2.38 | 230 |
| 9 | 30-Oct | 664.70 | 668.15 | 651.00 | 653.10 | 654.17 | -1.75 | 3,527.33 | 43,825 | 4.41 | 29,083 | 5.41 | 1.90 | 181 |
| 10 | 29-Oct | 652.55 | 669.35 | 646.10 | 664.70 | 659.06 | 1.89 | 3,589.98 | 52,655 | 5.30 | 29,441 | 5.48 | 1.94 | 184 |
| 11 | 28-Oct | 669.95 | 671.60 | 650.00 | 652.40 | 657.28 | -2.34 | 3,523.55 | 84,505 | 8.51 | 52,922 | 9.84 | 3.48 | 330 |
| 12 | 27-Oct | 690.35 | 690.35 | 666.25 | 668.05 | 672.82 | -2.05 | 3,608.07 | 48,366 | 4.87 | 36,666 | 6.82 | 2.47 | 229 |
| 13 | 24-Oct | 685.25 | 689.95 | 676.60 | 682.00 | 682.61 | -0.18 | 3,683.00 | 74,698 | 7.52 | 48,329 | 8.99 | 3.30 | 301 |
| 14 | 23-Oct | 682.00 | 691.00 | 678.05 | 683.25 | 682.26 | 0.25 | 3,690.16 | 83,264 | 8.39 | 51,870 | 9.65 | 3.54 | 323 |
| 15 | 21-Oct | 684.20 | 688.35 | 671.00 | 681.55 | 681.86 | 0.61 | 3,680.98 | 9,926 | 1.00 | 5,375 | 1.00 | 0.37 | 34 |
| 16 | 20-Oct | 664.15 | 684.20 | 660.00 | 677.40 | 668.58 | 2.00 | 3,658.57 | 179,241 | 18.06 | 134,991 | 25.11 | 9.03 | 842 |
| 17 | 17-Oct | 677.30 | 689.60 | 660.00 | 664.15 | 669.48 | -1.45 | 3,587.01 | 113,728 | 11.46 | 88,318 | 16.43 | 5.91 | 551 |
| 18 | 16-Oct | 681.00 | 685.30 | 665.00 | 673.95 | 670.92 | -0.91 | 3,639.94 | 387,264 | 39.01 | 327,603 | 60.94 | 21.98 | 2,042 |
| 19 | 15-Oct | 675.00 | 698.00 | 675.00 | 680.15 | 683.99 | 0.73 | 3,673.42 | 84,097 | 8.47 | 51,630 | 9.60 | 3.53 | 322 |
| 20 | 14-Oct | 677.95 | 681.50 | 666.60 | 675.20 | 669.40 | -0.41 | 3,646.69 | 259,846 | 26.18 | 247,289 | 46.00 | 16.55 | 1,542 |
| 21 | 13-Oct | 671.00 | 684.00 | 670.00 | 677.95 | 673.96 | 0.33 | 3,661.54 | 188,674 | 19.01 | 172,456 | 32.08 | 11.62 | 1,075 |
| 22 | 10-Oct | 675.00 | 685.45 | 674.25 | 675.75 | 677.59 | -0.20 | 3,649.66 | 101,578 | 10.23 | 87,292 | 16.24 | 5.91 | 544 |
| 23 | 09-Oct | 681.90 | 689.35 | 672.25 | 677.10 | 676.55 | -0.18 | 3,656.95 | 24,845 | 2.50 | 12,107 | 2.25 | 0.82 | 75 |
| 24 | 08-Oct | 691.90 | 691.90 | 674.50 | 678.35 | 681.09 | -1.45 | 3,663.70 | 19,714 | 1.99 | 8,914 | 1.66 | 0.61 | 56 |
| 25 | 07-Oct | 689.00 | 697.50 | 680.20 | 688.30 | 686.15 | -0.26 | 3,717.44 | 54,567 | 5.50 | 11,502 | 2.14 | 0.79 | 72 |
| 26 | 06-Oct | 706.00 | 715.45 | 688.50 | 690.10 | 695.40 | -1.86 | 3,727.16 | 23,993 | 2.42 | 11,791 | 2.19 | 0.82 | 74 |
| 27 | 03-Oct | 678.10 | 708.00 | 678.10 | 703.15 | 696.80 | 2.75 | 3,797.64 | 32,600 | 3.28 | 16,294 | 3.03 | 1.14 | 102 |
| 28 | 01-Oct | 674.15 | 689.70 | 672.55 | 684.35 | 681.54 | 1.51 | 3,696.10 | 55,101 | 5.55 | 41,078 | 7.64 | 2.80 | 256 |
| 29 | 30-Sep | 678.00 | 684.05 | 670.10 | 674.15 | 676.06 | -0.71 | 3,641.02 | 139,899 | 14.09 | 121,082 | 22.52 | 8.19 | 755 |
| 30 | 29-Sep | 687.20 | 695.45 | 676.80 | 678.95 | 683.32 | -1.20 | 3,666.94 | 28,181 | 2.84 | 14,999 | 2.79 | 1.02 | 94 |
| 31 | 26-Sep | 697.60 | 697.60 | 680.20 | 687.20 | 687.00 | -0.97 | 3,711.50 | 34,427 | 3.47 | 18,807 | 3.50 | 1.00 | 117 |
| 32 | 25-Sep | 706.00 | 712.90 | 691.10 | 693.95 | 702.61 | -1.73 | 3,747.95 | 129,666 | 13.06 | 107,649 | 20.02 | 7.56 | 671 |
| 33 | 24-Sep | 712.00 | 713.75 | 703.00 | 706.15 | 707.48 | -0.90 | 3,813.84 | 17,666 | 1.78 | 11,259 | 2.09 | 0.80 | 70 |
| 34 | 23-Sep | 727.00 | 729.25 | 707.00 | 712.55 | 714.30 | -1.99 | 3,848.41 | 29,403 | 2.96 | 15,370 | 2.86 | 1.10 | 96 |
| 35 | 22-Sep | 743.20 | 743.20 | 722.10 | 727.05 | 730.67 | -1.66 | 3,926.72 | 34,310 | 3.46 | 16,379 | 3.05 | 1.20 | 102 |
| 36 | 19-Sep | 731.10 | 744.00 | 728.90 | 739.30 | 738.58 | 1.44 | 3,992.88 | 56,297 | 5.67 | 38,426 | 7.15 | 2.84 | 240 |
| 37 | 18-Sep | 732.70 | 740.65 | 721.00 | 728.80 | 727.41 | -0.01 | 3,936.17 | 25,272 | 2.55 | 16,954 | 3.15 | 1.23 | 106 |
| 38 | 17-Sep | 734.50 | 739.35 | 726.15 | 728.90 | 730.57 | -0.24 | 3,936.71 | 23,679 | 2.39 | 15,460 | 2.88 | 1.13 | 96 |
| 39 | 16-Sep | 718.05 | 735.95 | 711.30 | 730.65 | 722.58 | 2.29 | 3,946.17 | 56,044 | 5.65 | 40,654 | 7.56 | 2.94 | 253 |
| 40 | 15-Sep | 711.20 | 720.80 | 696.60 | 714.30 | 711.37 | 0.44 | 3,857.86 | 63,248 | 6.37 | 40,707 | 7.57 | 2.90 | 254 |
| 41 | 12-Sep | 733.60 | 736.90 | 705.55 | 711.20 | 719.70 | -3.05 | 3,841.12 | 64,502 | 6.50 | 37,763 | 7.02 | 2.72 | 235 |
| 42 | 11-Sep | 738.00 | 746.00 | 730.00 | 733.60 | 738.18 | -0.51 | 3,962.10 | 25,812 | 2.60 | 13,377 | 2.49 | 0.99 | 83 |
| 43 | 10-Sep | 740.50 | 760.90 | 735.70 | 737.35 | 743.29 | -0.43 | 3,982.35 | 42,289 | 4.26 | 20,290 | 3.77 | 1.51 | 126 |
| 44 | 09-Sep | 732.75 | 749.00 | 729.90 | 740.50 | 736.68 | 1.06 | 3,999.37 | 331,022 | 33.35 | 281,655 | 52.39 | 20.75 | 1,756 |
| 45 | 08-Sep | 734.10 | 745.00 | 725.25 | 732.75 | 735.51 | 0.34 | 3,957.51 | 32,236 | 3.25 | 13,788 | 2.56 | 1.01 | 86 |
| 46 | 05-Sep | 731.00 | 738.20 | 724.50 | 730.30 | 728.98 | -0.54 | 3,944.28 | 24,840 | 2.50 | 15,032 | 2.80 | 1.10 | 94 |
| 47 | 04-Sep | 739.50 | 747.50 | 718.90 | 734.30 | 736.68 | 1.55 | 3,965.88 | 79,553 | 8.01 | 36,474 | 6.78 | 2.69 | 227 |
| 48 | 03-Sep | 713.50 | 733.00 | 713.45 | 723.10 | 726.88 | 1.88 | 3,905.39 | 92,461 | 9.31 | 62,792 | 11.68 | 4.56 | 391 |
| 49 | 02-Sep | 704.20 | 736.45 | 698.95 | 709.75 | 712.64 | 1.32 | 3,833.29 | 80,042 | 8.06 | 35,049 | 6.52 | 2.50 | 219 |
| 50 | 01-Sep | 705.25 | 709.00 | 696.70 | 700.50 | 700.12 | -0.67 | 3,783.33 | 15,492 | 1.56 | 7,494 | 1.39 | 0.52 | 47 |
| 51 | 29-Aug | 706.30 | 710.00 | 689.15 | 705.25 | 703.37 | 0.38 | 3,808.98 | 52,937 | 5.33 | 32,745 | 6.09 | 2.30 | 204 |
| 52 | 28-Aug | 698.00 | 712.40 | 690.75 | 702.60 | 701.64 | 0.86 | 3,794.67 | 50,779 | 5.12 | 22,637 | 4.21 | 1.59 | 141 |
| 53 | 26-Aug | 699.95 | 718.00 | 691.80 | 696.60 | 702.57 | -0.11 | 3,762.27 | 130,404 | 13.14 | 81,004 | 15.07 | 5.69 | 505 |
| 54 | 25-Aug | 701.05 | 701.05 | 694.10 | 697.40 | 698.40 | 0.48 | 3,766.59 | 43,698 | 4.40 | 24,513 | 4.56 | 1.71 | 153 |
| 55 | 22-Aug | 704.90 | 709.25 | 685.20 | 694.10 | 696.77 | -1.02 | 3,748.76 | 23,151 | 2.33 | 12,622 | 2.35 | 0.88 | 79 |
| 56 | 21-Aug | 697.85 | 705.05 | 694.20 | 701.25 | 702.06 | 1.08 | 3,787.38 | 43,255 | 4.36 | 28,956 | 5.39 | 2.03 | 181 |
| 57 | 20-Aug | 706.75 | 706.75 | 690.85 | 693.75 | 695.25 | -0.86 | 3,746.87 | 49,577 | 4.99 | 34,007 | 6.33 | 2.36 | 212 |
| 58 | 19-Aug | 693.20 | 704.00 | 692.05 | 699.75 | 698.45 | 1.00 | 3,779.28 | 26,507 | 2.67 | 15,605 | 2.90 | 1.09 | 97 |
| 59 | 18-Aug | 700.90 | 702.00 | 688.00 | 692.80 | 693.97 | 0.84 | 3,741.74 | 36,199 | 3.65 | 18,381 | 3.42 | 1.28 | 115 |
| 60 | 14-Aug | 693.70 | 698.80 | 683.80 | 687.00 | 687.83 | -0.45 | 3,710.00 | 61,231 | 6.17 | 45,025 | 8.38 | 3.10 | 281 |
| 61 | 13-Aug | 701.00 | 702.25 | 686.60 | 690.10 | 690.92 | -0.90 | 3,727.16 | 41,690 | 4.20 | 19,058 | 3.55 | 1.32 | 119 |
| 62 | 12-Aug | 703.70 | 706.60 | 691.50 | 696.35 | 700.80 | -0.52 | 3,760.92 | 18,100 | 1.82 | 9,219 | 1.71 | 0.65 | 57 |
| 63 | 11-Aug | 704.70 | 706.45 | 693.10 | 700.00 | 700.91 | -0.15 | 3,780.00 | 112,490 | 11.33 | 89,591 | 16.66 | 6.28 | 737 |
| 64 | 08-Aug | 712.00 | 712.40 | 692.00 | 701.05 | 700.79 | -1.43 | 3,786.30 | 211,329 | 21.29 | 181,621 | 33.78 | 12.73 | 1,495 |
| 65 | 07-Aug | 708.05 | 715.95 | 681.30 | 711.20 | 701.55 | -0.80 | 3,841.12 | 125,440 | 12.64 | 63,757 | 11.86 | 4.47 | 525 |
| 66 | 06-Aug | 729.75 | 729.75 | 710.75 | 716.90 | 716.91 | -1.54 | 3,871.90 | 228,035 | 22.97 | 187,345 | 34.85 | 13.43 | 1,542 |
| 67 | 05-Aug | 718.45 | 739.70 | 695.85 | 728.10 | 711.02 | 1.35 | 3,932.39 | 228,799 | 23.05 | 133,705 | 24.87 | 9.51 | 1,100 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL