| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 569.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 16-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 165.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 106,795,122 | Low52 Date: 23-Jul-2024 | SHP: 62.06 / 1.35 / 0.68 / 35.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 569.0 / 339.1 | Month: 401.6 / 339.35 | Week: 348.95 / 339.0 | Day: 342.4 / 339.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 340.10 | 342.40 | 339.00 | 339.80 | 340.11 | -0.63 | 3,628.90 | 143,158 | 1.15 | 64,651 | 1.31 | 2.20 | 17 |
| 2 | 10-Jul | 344.50 | 346.30 | 340.80 | 341.95 | 343.45 | -0.74 | 3,651.86 | 139,325 | 1.12 | 70,735 | 1.44 | 2.43 | 18 |
| 3 | 09-Jul | 349.65 | 353.85 | 342.20 | 344.50 | 348.41 | -0.49 | 3,679.09 | 403,631 | 3.23 | 124,110 | 2.52 | 4.32 | 32 |
| 4 | 08-Jul | 345.95 | 350.15 | 338.50 | 346.20 | 343.10 | 0.89 | 3,697.25 | 274,004 | 2.20 | 136,439 | 2.77 | 4.68 | 36 |
| 5 | 07-Jul | 346.95 | 358.50 | 341.30 | 343.15 | 348.50 | -1.31 | 3,664.67 | 352,973 | 2.83 | 144,093 | 2.93 | 5.02 | 38 |
| 6 | 04-Jul | 342.70 | 348.95 | 340.70 | 347.70 | 345.76 | 1.46 | 3,713.27 | 263,429 | 2.11 | 111,695 | 2.27 | 3.86 | 29 |
| 7 | 03-Jul | 345.00 | 345.00 | 340.00 | 342.70 | 342.22 | 0.35 | 3,659.87 | 124,803 | 1.00 | 49,197 | 1.00 | 1.68 | 13 |
| 8 | 02-Jul | 344.50 | 345.00 | 339.00 | 341.50 | 341.15 | -0.58 | 3,647.05 | 226,412 | 1.81 | 89,218 | 1.81 | 3.04 | 23 |
| 9 | 01-Jul | 345.00 | 347.50 | 342.15 | 343.50 | 344.37 | -0.10 | 3,668.41 | 168,393 | 1.35 | 75,020 | 1.52 | 2.58 | 20 |
| 10 | 30-Jun | 345.30 | 347.00 | 340.70 | 343.85 | 343.59 | -0.42 | 3,672.15 | 268,727 | 2.15 | 114,472 | 2.33 | 3.93 | 30 |
| 11 | 27-Jun | 343.80 | 356.55 | 342.50 | 345.30 | 348.75 | 0.96 | 3,687.64 | 472,042 | 3.78 | 135,084 | 2.75 | 4.71 | 35 |
| 12 | 26-Jun | 345.50 | 348.00 | 339.05 | 342.00 | 342.81 | -0.55 | 3,652.00 | 237,692 | 1.90 | 99,008 | 2.01 | 3.39 | 26 |
| 13 | 25-Jun | 345.10 | 349.50 | 342.70 | 343.90 | 345.88 | 0.35 | 3,672.68 | 217,752 | 1.74 | 84,741 | 1.72 | 2.93 | 22 |
| 14 | 24-Jun | 345.35 | 351.70 | 341.75 | 342.70 | 346.39 | 0.28 | 3,659.87 | 298,504 | 2.39 | 119,898 | 2.44 | 4.15 | 31 |
| 15 | 23-Jun | 344.00 | 348.05 | 341.00 | 341.75 | 343.55 | -1.46 | 3,649.72 | 248,575 | 1.99 | 112,097 | 2.28 | 3.85 | 29 |
| 16 | 20-Jun | 348.90 | 352.95 | 344.25 | 346.80 | 348.37 | -0.60 | 3,703.65 | 461,612 | 3.70 | 130,458 | 2.65 | 4.54 | 34 |
| 17 | 19-Jun | 362.10 | 366.95 | 347.00 | 348.90 | 355.49 | -4.07 | 3,726.08 | 406,134 | 3.25 | 167,187 | 3.40 | 5.94 | 44 |
| 18 | 18-Jun | 357.45 | 369.90 | 355.80 | 363.70 | 363.32 | 1.75 | 3,884.14 | 445,727 | 3.57 | 155,231 | 3.16 | 5.64 | 40 |
| 19 | 17-Jun | 363.60 | 366.80 | 356.10 | 357.45 | 361.09 | -1.69 | 3,817.39 | 310,370 | 2.49 | 142,808 | 2.90 | 5.16 | 37 |
| 20 | 16-Jun | 359.00 | 366.00 | 350.95 | 363.60 | 358.98 | 1.28 | 3,883.07 | 328,725 | 2.63 | 119,434 | 2.43 | 4.29 | 31 |
| 21 | 13-Jun | 351.25 | 361.95 | 350.00 | 359.00 | 356.35 | 0.08 | 3,833.00 | 551,901 | 4.42 | 147,700 | 3.00 | 5.26 | 39 |
| 22 | 12-Jun | 362.00 | 368.00 | 356.75 | 358.70 | 360.70 | -1.21 | 3,830.74 | 370,872 | 2.97 | 155,812 | 3.17 | 5.62 | 41 |
| 23 | 11-Jun | 360.05 | 366.50 | 358.80 | 363.10 | 362.11 | 1.03 | 3,877.73 | 585,143 | 4.69 | 260,419 | 5.29 | 9.43 | 68 |
| 24 | 10-Jun | 350.00 | 373.85 | 350.00 | 359.40 | 363.57 | 2.69 | 3,838.22 | 1,309,283 | 10.49 | 478,313 | 9.72 | 17.39 | 125 |
| 25 | 09-Jun | 362.00 | 364.70 | 349.00 | 350.00 | 353.82 | -2.66 | 3,737.00 | 703,589 | 5.64 | 412,730 | 8.39 | 14.60 | 108 |
| 26 | 06-Jun | 363.50 | 368.30 | 358.80 | 359.55 | 363.33 | -0.17 | 3,839.82 | 331,240 | 2.65 | 135,589 | 2.76 | 4.93 | 35 |
| 27 | 05-Jun | 364.60 | 370.50 | 359.00 | 360.15 | 364.26 | -1.00 | 3,846.23 | 301,263 | 2.41 | 161,073 | 3.27 | 5.87 | 42 |
| 28 | 04-Jun | 367.60 | 368.85 | 362.90 | 363.80 | 365.16 | -1.01 | 3,885.21 | 261,580 | 2.10 | 128,060 | 2.60 | 4.68 | 33 |
| 29 | 03-Jun | 370.05 | 375.35 | 365.60 | 367.50 | 370.76 | -0.43 | 3,924.72 | 229,293 | 1.84 | 110,733 | 2.25 | 4.11 | 29 |
| 30 | 02-Jun | 375.60 | 377.80 | 367.55 | 369.10 | 370.70 | -1.73 | 3,941.81 | 291,494 | 2.34 | 128,671 | 2.62 | 4.77 | 34 |
| 31 | 30-May | 374.00 | 381.00 | 368.00 | 375.60 | 373.84 | 0.95 | 4,011.22 | 372,968 | 2.99 | 146,038 | 2.97 | 5.46 | 38 |
| 32 | 29-May | 376.65 | 382.00 | 368.90 | 372.05 | 374.03 | -0.67 | 3,973.31 | 398,567 | 3.19 | 193,087 | 3.92 | 7.22 | 50 |
| 33 | 28-May | 391.85 | 394.00 | 373.00 | 374.55 | 382.20 | -4.41 | 4,000.01 | 603,468 | 4.84 | 317,187 | 6.45 | 12.12 | 83 |
| 34 | 27-May | 392.80 | 398.00 | 384.35 | 391.85 | 389.59 | -0.24 | 4,184.77 | 575,368 | 4.61 | 226,124 | 4.60 | 8.81 | 59 |
| 35 | 26-May | 385.00 | 401.60 | 379.00 | 392.80 | 391.53 | 2.48 | 4,194.91 | 1,961,782 | 15.72 | 600,775 | 12.21 | 23.52 | 157 |
| 36 | 23-May | 383.50 | 389.80 | 377.75 | 383.30 | 384.21 | -0.04 | 4,093.46 | 404,439 | 3.24 | 176,209 | 3.58 | 6.77 | 46 |
| 37 | 22-May | 385.05 | 389.90 | 380.15 | 383.45 | 385.23 | -0.34 | 4,095.06 | 348,492 | 2.79 | 134,257 | 2.73 | 5.17 | 35 |
| 38 | 21-May | 384.95 | 391.65 | 380.05 | 384.75 | 385.20 | -0.05 | 4,108.94 | 300,216 | 2.41 | 108,994 | 2.22 | 4.20 | 28 |
| 39 | 20-May | 396.95 | 398.00 | 380.70 | 384.95 | 387.38 | -1.59 | 4,111.08 | 518,213 | 4.15 | 215,786 | 4.39 | 8.36 | 56 |
| 40 | 19-May | 378.95 | 395.70 | 375.20 | 391.15 | 388.37 | 3.70 | 4,177.29 | 997,909 | 8.00 | 424,000 | 8.62 | 16.47 | 111 |
| 41 | 16-May | 376.50 | 389.40 | 373.00 | 377.20 | 382.60 | 0.82 | 4,028.31 | 785,107 | 6.29 | 340,238 | 6.92 | 13.02 | 89 |
| 42 | 15-May | 369.00 | 375.50 | 366.30 | 374.15 | 370.50 | 1.81 | 3,995.74 | 671,365 | 5.38 | 293,966 | 5.98 | 10.89 | 77 |
| 43 | 14-May | 368.75 | 375.40 | 361.45 | 367.50 | 366.98 | -0.10 | 3,924.72 | 784,675 | 6.29 | 355,459 | 7.23 | 13.04 | 93 |
| 44 | 13-May | 363.40 | 372.00 | 360.60 | 367.85 | 366.67 | 1.22 | 3,928.46 | 481,169 | 3.86 | 184,192 | 3.74 | 6.75 | 48 |
| 45 | 12-May | 370.85 | 370.85 | 360.00 | 363.40 | 364.84 | 4.20 | 3,880.93 | 517,675 | 4.15 | 182,682 | 3.71 | 6.66 | 48 |
| 46 | 09-May | 343.60 | 350.30 | 340.10 | 348.75 | 345.36 | -0.61 | 3,724.48 | 508,971 | 4.08 | 121,460 | 2.47 | 4.19 | 32 |
| 47 | 08-May | 358.85 | 366.30 | 349.00 | 350.90 | 359.23 | -0.33 | 3,747.44 | 659,271 | 5.28 | 191,261 | 3.89 | 6.87 | 50 |
| 48 | 07-May | 355.20 | 357.80 | 339.35 | 352.05 | 349.37 | -2.59 | 3,759.72 | 1,269,937 | 10.18 | 460,950 | 9.37 | 16.10 | 120 |
| 49 | 06-May | 379.80 | 380.00 | 357.60 | 361.40 | 367.78 | -4.24 | 3,859.58 | 499,827 | 4.00 | 197,798 | 4.02 | 7.27 | 52 |
| 50 | 05-May | 358.00 | 384.60 | 356.15 | 377.40 | 371.31 | 5.77 | 4,030.45 | 871,678 | 6.98 | 261,131 | 5.31 | 9.70 | 68 |
| 51 | 02-May | 363.30 | 371.95 | 353.50 | 356.80 | 361.89 | -2.71 | 3,810.45 | 579,556 | 4.64 | 199,597 | 4.06 | 7.22 | 52 |
| 52 | 30-Apr | 367.00 | 382.80 | 357.10 | 366.75 | 370.66 | 0.52 | 3,916.71 | 910,790 | 7.30 | 278,401 | 5.66 | 10.32 | 73 |
| 53 | 29-Apr | 376.00 | 377.20 | 362.75 | 364.85 | 368.19 | -2.08 | 3,896.42 | 448,908 | 3.60 | 183,042 | 3.72 | 6.74 | 48 |
| 54 | 28-Apr | 385.80 | 387.55 | 371.00 | 372.60 | 377.02 | -3.42 | 3,979.19 | 498,277 | 3.99 | 216,114 | 4.39 | 8.15 | 56 |
| 55 | 25-Apr | 370.00 | 396.95 | 348.05 | 385.80 | 376.09 | 4.57 | 4,120.16 | 1,630,742 | 13.07 | 525,218 | 10.68 | 19.75 | 137 |
| 56 | 24-Apr | 381.40 | 381.40 | 367.00 | 368.95 | 371.98 | -3.15 | 3,940.21 | 498,533 | 3.99 | 225,664 | 4.59 | 8.39 | 59 |
| 57 | 23-Apr | 394.00 | 395.65 | 378.30 | 380.95 | 384.90 | -1.69 | 4,068.36 | 671,794 | 5.38 | 294,240 | 5.98 | 11.33 | 77 |
| 58 | 22-Apr | 396.00 | 404.00 | 384.00 | 387.50 | 393.26 | -1.46 | 4,138.31 | 1,082,351 | 8.67 | 495,099 | 10.06 | 19.47 | 129 |
| 59 | 21-Apr | 399.20 | 404.00 | 386.00 | 393.25 | 393.70 | -0.92 | 4,199.72 | 1,071,612 | 8.59 | 270,759 | 5.50 | 10.66 | 71 |
| 60 | 17-Apr | 377.10 | 408.90 | 376.55 | 396.90 | 398.23 | 5.43 | 4,238.70 | 3,897,627 | 31.23 | 716,788 | 14.57 | 28.54 | 187 |
| 61 | 16-Apr | 379.35 | 388.05 | 366.25 | 376.45 | 374.86 | -1.27 | 4,020.30 | 2,623,980 | 21.02 | 563,552 | 11.45 | 21.13 | 147 |
| 62 | 15-Apr | 342.15 | 388.00 | 340.10 | 381.30 | 365.18 | 16.64 | 4,072.10 | 7,642,535 | 61.24 | 964,550 | 19.61 | 35.22 | 247 |
| 63 | 11-Apr | 301.15 | 326.90 | 301.15 | 326.90 | 322.85 | 19.99 | 3,491.13 | 5,805,998 | 46.52 | 1,272,084 | 25.86 | 41.07 | 326 |
| 64 | 09-Apr | 290.00 | 294.45 | 262.50 | 272.45 | 274.55 | -8.65 | 2,909.63 | 2,451,885 | 19.65 | 786,445 | 15.99 | 21.59 | 202 |
| 65 | 08-Apr | 295.10 | 306.90 | 288.15 | 298.25 | 295.69 | 3.59 | 3,185.16 | 1,839,099 | 14.74 | 546,032 | 11.10 | 16.15 | 140 |
| 66 | 07-Apr | 255.05 | 292.50 | 251.35 | 287.90 | 281.03 | -6.36 | 3,074.63 | 2,291,736 | 18.36 | 663,283 | 13.48 | 18.64 | 170 |
| 67 | 04-Apr | 361.25 | 366.70 | 294.75 | 307.45 | 320.61 | -16.54 | 3,283.42 | 3,191,859 | 25.57 | 1,305,613 | 26.54 | 41.86 | 335 |
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 FOCE SHUBHLAXMI UTSSAV KKJEWELS