| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 444.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 251.35 | Barrier: 298.8; Drift%: 1.74 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 112,917,844 | Low52 Date: 07-Apr-2025 | SHP: 58.51 / 0.74 / 1.1 / 39.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 569.0 / 339.1 | Month: 406.8 / 349.65 | Week: 386.95 / 342.25 | Day: 308.6 / 297.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 299.90 | 308.60 | 297.05 | 304.10 | 304.54 | 1.05 | 3,433.83 | 430,192 | 3.55 | 178,370 | 3.60 | 5.43 | 40 |
| 2 | 06-Apr | 292.00 | 302.90 | 285.00 | 300.95 | 296.97 | 3.21 | 3,398.26 | 571,102 | 4.72 | 119,774 | 2.42 | 3.56 | 27 |
| 3 | 02-Apr | 286.00 | 293.00 | 276.10 | 291.60 | 284.45 | 0.41 | 3,292.68 | 325,285 | 2.69 | 96,345 | 1.94 | 2.74 | 22 |
| 4 | 01-Apr | 276.00 | 298.80 | 272.75 | 290.40 | 290.09 | 8.10 | 3,279.13 | 837,409 | 6.92 | 306,089 | 6.18 | 8.88 | 68 |
| 5 | 30-Mar | 278.00 | 280.00 | 265.00 | 268.65 | 270.23 | -5.20 | 3,033.54 | 915,251 | 7.56 | 531,098 | 10.72 | 14.35 | 119 |
| 6 | 27-Mar | 291.10 | 291.80 | 277.60 | 283.40 | 282.08 | -2.65 | 3,200.09 | 735,547 | 6.08 | 374,590 | 7.56 | 10.57 | 84 |
| 7 | 25-Mar | 292.15 | 301.60 | 288.10 | 291.10 | 294.60 | 1.52 | 3,287.04 | 1,708,355 | 14.11 | 1,218,418 | 24.59 | 35.89 | 272 |
| 8 | 24-Mar | 292.30 | 294.00 | 277.25 | 286.75 | 285.45 | 1.70 | 3,237.92 | 504,903 | 4.17 | 204,102 | 4.12 | 5.83 | 46 |
| 9 | 23-Mar | 293.00 | 293.90 | 280.00 | 281.95 | 284.38 | -4.78 | 3,183.72 | 424,806 | 3.51 | 207,468 | 4.19 | 5.90 | 46 |
| 10 | 20-Mar | 294.00 | 302.80 | 292.90 | 296.10 | 298.29 | 1.60 | 3,343.50 | 388,970 | 3.21 | 157,658 | 3.18 | 4.70 | 35 |
| 11 | 19-Mar | 298.55 | 299.50 | 290.10 | 291.45 | 294.47 | -4.82 | 3,290.99 | 502,042 | 4.15 | 258,840 | 5.22 | 7.62 | 58 |
| 12 | 18-Mar | 298.65 | 310.00 | 298.10 | 306.20 | 305.68 | 3.25 | 3,457.54 | 546,653 | 4.52 | 277,400 | 5.60 | 8.48 | 62 |
| 13 | 17-Mar | 292.40 | 300.60 | 289.40 | 296.55 | 294.12 | 1.59 | 3,348.58 | 514,283 | 4.25 | 185,104 | 3.74 | 5.44 | 41 |
| 14 | 16-Mar | 297.00 | 299.50 | 285.00 | 291.90 | 291.18 | -1.57 | 3,296.07 | 544,668 | 4.50 | 225,568 | 4.55 | 6.57 | 50 |
| 15 | 13-Mar | 310.90 | 310.90 | 295.00 | 296.55 | 300.74 | -4.95 | 3,348.58 | 733,404 | 6.06 | 367,603 | 7.42 | 11.06 | 82 |
| 16 | 12-Mar | 313.05 | 317.25 | 303.90 | 312.00 | 310.43 | -0.35 | 3,523.00 | 511,543 | 4.23 | 221,813 | 4.48 | 6.89 | 50 |
| 17 | 11-Mar | 321.00 | 327.10 | 310.10 | 313.10 | 316.05 | -2.43 | 3,535.46 | 457,774 | 3.78 | 218,188 | 4.40 | 6.90 | 49 |
| 18 | 10-Mar | 313.30 | 328.00 | 311.85 | 320.90 | 316.98 | 2.47 | 3,623.53 | 505,705 | 4.18 | 194,749 | 3.93 | 6.17 | 43 |
| 19 | 09-Mar | 313.10 | 319.80 | 306.00 | 313.15 | 310.90 | -3.06 | 3,536.02 | 493,438 | 4.08 | 198,977 | 4.02 | 6.19 | 44 |
| 20 | 06-Mar | 327.50 | 330.75 | 320.00 | 323.05 | 326.26 | -2.12 | 3,647.81 | 330,403 | 2.73 | 131,210 | 2.65 | 4.28 | 29 |
| 21 | 05-Mar | 333.45 | 337.95 | 314.65 | 330.05 | 326.16 | 0.47 | 3,726.85 | 896,802 | 7.41 | 322,361 | 6.51 | 10.51 | 72 |
| 22 | 04-Mar | 340.00 | 340.00 | 326.10 | 328.50 | 331.88 | -5.64 | 3,709.35 | 523,932 | 4.33 | 216,505 | 4.37 | 7.19 | 48 |
| 23 | 02-Mar | 339.00 | 355.00 | 331.00 | 348.15 | 341.60 | -1.01 | 3,931.23 | 742,403 | 6.13 | 250,053 | 5.05 | 8.54 | 56 |
| 24 | 27-Feb | 352.90 | 355.95 | 350.00 | 351.70 | 352.34 | -0.35 | 3,971.32 | 253,118 | 2.09 | 99,481 | 2.01 | 3.51 | 22 |
| 25 | 26-Feb | 352.95 | 357.00 | 348.30 | 352.95 | 352.67 | 0.76 | 3,985.44 | 366,958 | 3.03 | 106,092 | 2.14 | 3.74 | 24 |
| 26 | 25-Feb | 356.00 | 360.00 | 342.25 | 350.30 | 349.95 | -0.98 | 3,955.51 | 456,145 | 3.77 | 189,907 | 3.83 | 6.65 | 42 |
| 27 | 24-Feb | 361.00 | 361.00 | 348.00 | 353.75 | 352.90 | -1.75 | 3,994.47 | 414,689 | 3.43 | 156,269 | 3.15 | 5.51 | 35 |
| 28 | 23-Feb | 386.00 | 386.95 | 356.25 | 360.05 | 367.11 | -5.49 | 4,065.61 | 1,073,955 | 8.87 | 404,335 | 8.16 | 14.84 | 90 |
| 29 | 20-Feb | 375.00 | 386.30 | 373.35 | 380.95 | 379.12 | 0.63 | 4,301.61 | 474,092 | 3.92 | 171,170 | 3.45 | 6.49 | 38 |
| 30 | 19-Feb | 385.55 | 391.95 | 375.00 | 378.55 | 384.37 | -1.47 | 4,274.50 | 670,054 | 5.53 | 234,088 | 4.72 | 9.00 | 52 |
| 31 | 18-Feb | 389.90 | 392.10 | 373.40 | 384.20 | 382.35 | -0.95 | 4,338.30 | 1,186,719 | 9.80 | 395,716 | 7.99 | 15.13 | 88 |
| 32 | 17-Feb | 387.00 | 402.00 | 386.25 | 387.90 | 391.09 | -1.22 | 4,380.08 | 569,880 | 4.71 | 203,429 | 4.11 | 7.96 | 45 |
| 33 | 16-Feb | 392.00 | 403.65 | 380.10 | 392.70 | 389.01 | -0.17 | 4,434.28 | 752,775 | 6.22 | 251,663 | 5.08 | 9.79 | 56 |
| 34 | 13-Feb | 378.05 | 406.50 | 377.45 | 393.35 | 394.93 | 2.50 | 4,441.62 | 1,549,411 | 12.80 | 323,509 | 6.53 | 12.78 | 72 |
| 35 | 12-Feb | 387.00 | 396.30 | 382.80 | 383.75 | 388.16 | -2.08 | 4,333.22 | 792,351 | 6.54 | 249,304 | 5.03 | 9.68 | 56 |
| 36 | 11-Feb | 414.85 | 419.90 | 390.00 | 391.90 | 400.16 | -4.67 | 4,425.25 | 1,700,008 | 14.04 | 574,661 | 11.60 | 23.00 | 128 |
| 37 | 10-Feb | 408.80 | 444.00 | 405.00 | 411.10 | 425.54 | 0.95 | 4,642.05 | 6,042,330 | 49.91 | 1,146,345 | 23.14 | 48.78 | 256 |
| 38 | 09-Feb | 389.00 | 428.75 | 385.00 | 407.25 | 411.90 | 11.38 | 4,598.58 | 8,477,375 | 70.02 | 1,555,215 | 31.39 | 64.06 | 347 |
| 39 | 06-Feb | 354.95 | 369.00 | 346.40 | 365.65 | 360.04 | 3.01 | 4,128.84 | 779,407 | 6.44 | 290,023 | 5.85 | 10.44 | 66 |
| 40 | 05-Feb | 357.10 | 357.10 | 346.50 | 354.95 | 352.30 | -1.88 | 4,008.02 | 547,703 | 4.52 | 195,028 | 3.94 | 6.87 | 44 |
| 41 | 04-Feb | 361.00 | 366.50 | 353.00 | 361.75 | 360.60 | 1.13 | 4,084.80 | 1,848,001 | 15.26 | 426,640 | 8.61 | 15.38 | 97 |
| 42 | 03-Feb | 357.70 | 357.70 | 342.05 | 357.70 | 355.33 | 19.99 | 4,039.07 | 2,402,932 | 19.85 | 934,993 | 18.87 | 33.22 | 213 |
| 43 | 02-Feb | 305.05 | 311.95 | 289.80 | 298.10 | 297.06 | -2.53 | 3,366.08 | 594,565 | 4.91 | 281,130 | 5.67 | 8.35 | 64 |
| 44 | 01-Feb | 311.15 | 314.85 | 301.00 | 305.85 | 309.17 | -1.70 | 3,453.59 | 211,209 | 1.74 | 84,863 | 1.71 | 2.62 | 19 |
| 45 | 30-Jan | 314.05 | 316.25 | 308.50 | 311.15 | 312.76 | -1.22 | 3,513.44 | 235,203 | 1.94 | 74,944 | 1.51 | 2.34 | 17 |
| 46 | 29-Jan | 322.25 | 323.95 | 305.00 | 315.00 | 312.23 | -2.25 | 3,556.00 | 489,622 | 4.04 | 159,206 | 3.21 | 4.97 | 36 |
| 47 | 28-Jan | 297.70 | 332.45 | 295.00 | 322.25 | 314.16 | 10.17 | 3,638.78 | 949,840 | 7.85 | 293,218 | 5.92 | 9.21 | 67 |
| 48 | 27-Jan | 300.00 | 300.20 | 283.70 | 292.50 | 290.04 | -1.50 | 3,302.85 | 717,106 | 5.92 | 324,566 | 6.55 | 9.41 | 74 |
| 49 | 23-Jan | 314.10 | 314.10 | 295.00 | 296.95 | 300.69 | -4.04 | 3,353.10 | 361,273 | 2.98 | 166,390 | 3.36 | 5.00 | 38 |
| 50 | 22-Jan | 300.00 | 312.50 | 297.50 | 309.45 | 307.16 | 5.79 | 3,494.24 | 446,576 | 3.69 | 168,906 | 3.41 | 5.19 | 38 |
| 51 | 21-Jan | 308.05 | 316.00 | 288.05 | 292.50 | 302.32 | -5.68 | 3,302.85 | 645,279 | 5.33 | 299,161 | 6.04 | 9.04 | 68 |
| 52 | 20-Jan | 328.75 | 335.65 | 308.00 | 310.10 | 317.69 | -5.37 | 3,501.58 | 626,547 | 5.17 | 273,669 | 5.52 | 8.69 | 62 |
| 53 | 19-Jan | 334.50 | 338.20 | 322.80 | 327.70 | 329.18 | -2.11 | 3,700.32 | 231,956 | 1.92 | 102,645 | 2.07 | 3.38 | 23 |
| 54 | 16-Jan | 335.80 | 338.00 | 330.20 | 334.75 | 335.26 | 0.48 | 3,779.92 | 236,446 | 1.95 | 118,521 | 2.39 | 3.97 | 27 |
| 55 | 14-Jan | 342.80 | 346.70 | 331.15 | 333.15 | 336.77 | -3.52 | 3,761.86 | 411,597 | 3.40 | 225,640 | 4.55 | 7.60 | 51 |
| 56 | 13-Jan | 345.00 | 359.70 | 342.55 | 345.30 | 351.28 | 0.64 | 3,899.05 | 324,871 | 2.68 | 143,777 | 2.90 | 5.05 | 33 |
| 57 | 12-Jan | 340.05 | 345.20 | 330.15 | 343.10 | 338.73 | 0.09 | 3,874.21 | 349,858 | 2.89 | 138,068 | 2.79 | 4.68 | 31 |
| 58 | 09-Jan | 351.00 | 358.75 | 338.30 | 342.80 | 346.43 | -3.27 | 3,870.82 | 576,245 | 4.76 | 265,950 | 5.37 | 9.21 | 61 |
| 59 | 08-Jan | 374.95 | 375.35 | 352.00 | 354.40 | 361.83 | -5.13 | 4,001.81 | 415,089 | 3.43 | 177,849 | 3.59 | 6.44 | 41 |
| 60 | 07-Jan | 373.00 | 376.95 | 369.10 | 373.55 | 372.99 | -0.78 | 4,218.05 | 496,254 | 4.10 | 133,508 | 2.69 | 4.98 | 30 |
| 61 | 06-Jan | 356.40 | 392.30 | 351.60 | 376.50 | 370.84 | 5.64 | 4,251.36 | 628,776 | 5.19 | 261,387 | 5.28 | 9.69 | 60 |
| 62 | 05-Jan | 363.50 | 367.00 | 354.70 | 356.40 | 359.16 | -2.24 | 4,024.39 | 177,796 | 1.47 | 101,445 | 2.05 | 3.64 | 23 |
| 63 | 02-Jan | 363.00 | 367.00 | 360.10 | 364.55 | 363.88 | 0.48 | 4,116.42 | 158,619 | 1.31 | 79,685 | 1.61 | 2.90 | 18 |
| 64 | 01-Jan | 361.85 | 364.15 | 360.10 | 362.80 | 362.46 | 0.07 | 4,096.66 | 121,072 | 1.00 | 49,547 | 1.00 | 1.80 | 11 |
| 65 | 31-Dec | 361.00 | 364.65 | 359.85 | 362.55 | 362.55 | 1.07 | 4,093.84 | 196,288 | 1.62 | 81,755 | 1.65 | 2.96 | 19 |
| 66 | 30-Dec | 352.45 | 368.35 | 349.65 | 358.70 | 357.75 | 1.77 | 4,050.36 | 1,257,752 | 10.39 | 810,951 | 16.37 | 29.01 | 185 |
| 67 | 29-Dec | 360.65 | 361.40 | 351.40 | 352.45 | 354.92 | -2.27 | 3,979.79 | 480,428 | 3.97 | 339,142 | 6.84 | 12.04 | 77 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO SHUBHLAXMI UTSSAV KKJEWELS