| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 223.03 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 2; VWAP21: 175.26 | Low52 Price: 113.0 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 153,366,112 | Low52 Date: 09-May-2025 | SHP: 60.97 / 3.85 / 11.23 / 20.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 145 | ||||
| High/Low Price | Quarter: 183.95 / 124.57 | Month: 183.59 / 149.9 | Week: 223.03 / 178.6 | Day: 178.2 / 172.92 | Sis67: 210 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 175.57 | 178.20 | 172.92 | 177.14 | 176.02 | 0.89 | 2,716.73 | 1,090,974 | 5.26 | 290,370 | 2.34 | 5.11 | 95 |
| 2 | 11-Nov | 169.42 | 178.19 | 167.60 | 175.57 | 172.34 | 3.63 | 2,692.65 | 1,611,048 | 7.77 | 625,959 | 5.04 | 10.79 | 212 |
| 3 | 10-Nov | 174.01 | 174.59 | 168.53 | 169.42 | 170.64 | -2.31 | 2,598.33 | 1,199,641 | 5.79 | 476,938 | 3.84 | 8.14 | 161 |
| 4 | 07-Nov | 173.00 | 175.70 | 170.51 | 173.42 | 172.59 | -0.22 | 2,659.68 | 1,225,091 | 5.91 | 452,812 | 3.65 | 7.82 | 153 |
| 5 | 06-Nov | 176.55 | 178.39 | 172.31 | 173.81 | 175.37 | -1.54 | 2,665.66 | 1,929,402 | 9.31 | 608,437 | 4.90 | 10.67 | 206 |
| 6 | 04-Nov | 178.50 | 179.70 | 174.01 | 176.52 | 176.30 | -1.00 | 2,707.22 | 2,003,273 | 9.67 | 719,043 | 5.79 | 12.68 | 243 |
| 7 | 03-Nov | 182.50 | 183.00 | 177.52 | 178.30 | 179.54 | -2.14 | 2,734.52 | 1,730,346 | 8.35 | 626,233 | 5.05 | 11.24 | 212 |
| 8 | 31-Oct | 182.98 | 185.65 | 178.60 | 182.20 | 182.41 | 0.28 | 2,794.33 | 3,257,100 | 15.71 | 717,490 | 5.78 | 13.09 | 243 |
| 9 | 30-Oct | 190.90 | 191.28 | 180.65 | 181.70 | 184.02 | -4.69 | 2,786.66 | 5,036,055 | 24.30 | 1,617,460 | 13.03 | 29.76 | 547 |
| 10 | 29-Oct | 201.30 | 202.88 | 188.00 | 190.65 | 194.57 | -4.84 | 2,923.92 | 13,774,552 | 66.46 | 2,545,719 | 20.51 | 49.53 | 860 |
| 11 | 28-Oct | 205.10 | 223.03 | 193.36 | 200.35 | 210.69 | 2.28 | 3,072.69 | 72,880,866 | 351.64 | 9,176,798 | 73.93 | 193.35 | 3,102 |
| 12 | 27-Oct | 189.00 | 201.40 | 187.11 | 195.89 | 195.51 | 4.54 | 3,004.29 | 5,621,179 | 27.12 | 2,089,432 | 16.83 | 40.85 | 706 |
| 13 | 24-Oct | 188.10 | 188.69 | 185.40 | 187.38 | 187.21 | -0.06 | 2,873.77 | 922,596 | 4.45 | 450,984 | 3.63 | 8.44 | 152 |
| 14 | 23-Oct | 185.40 | 188.89 | 183.15 | 187.49 | 186.60 | 2.41 | 2,875.46 | 2,049,032 | 9.89 | 916,088 | 7.38 | 17.09 | 310 |
| 15 | 21-Oct | 184.00 | 184.05 | 182.00 | 183.08 | 183.49 | 0.93 | 2,807.83 | 207,261 | 1.00 | 124,126 | 1.00 | 2.28 | 42 |
| 16 | 20-Oct | 176.70 | 182.15 | 175.11 | 181.40 | 179.76 | 3.80 | 2,782.06 | 804,679 | 3.88 | 322,259 | 2.60 | 5.79 | 109 |
| 17 | 17-Oct | 182.00 | 185.82 | 173.01 | 174.76 | 178.23 | -3.58 | 2,680.23 | 1,338,245 | 6.46 | 516,270 | 4.16 | 9.20 | 175 |
| 18 | 16-Oct | 188.00 | 188.05 | 179.60 | 181.25 | 183.62 | -2.88 | 2,779.76 | 959,050 | 4.63 | 418,060 | 3.37 | 7.68 | 141 |
| 19 | 15-Oct | 182.00 | 189.00 | 179.85 | 186.63 | 185.32 | 3.33 | 2,862.27 | 1,022,265 | 4.93 | 420,460 | 3.39 | 7.79 | 142 |
| 20 | 14-Oct | 188.50 | 188.90 | 179.62 | 180.61 | 183.15 | -3.58 | 2,769.95 | 927,479 | 4.47 | 370,498 | 2.98 | 6.79 | 125 |
| 21 | 13-Oct | 183.50 | 191.10 | 182.63 | 187.31 | 186.84 | 0.87 | 2,872.70 | 1,513,556 | 7.30 | 492,423 | 3.97 | 9.20 | 166 |
| 22 | 10-Oct | 185.41 | 187.64 | 182.70 | 185.69 | 185.42 | -0.07 | 2,847.86 | 769,305 | 3.71 | 303,016 | 2.44 | 5.62 | 102 |
| 23 | 09-Oct | 186.65 | 191.05 | 183.50 | 185.82 | 187.19 | 0.69 | 2,849.85 | 2,414,539 | 11.65 | 629,406 | 5.07 | 11.78 | 213 |
| 24 | 08-Oct | 177.48 | 188.00 | 176.31 | 184.55 | 183.00 | 3.97 | 2,830.37 | 2,881,698 | 13.90 | 806,917 | 6.50 | 14.00 | 273 |
| 25 | 07-Oct | 179.50 | 183.63 | 174.50 | 177.50 | 178.29 | -1.06 | 2,722.25 | 2,008,600 | 9.69 | 712,678 | 5.74 | 12.71 | 241 |
| 26 | 06-Oct | 181.91 | 190.22 | 178.00 | 179.40 | 183.68 | -2.51 | 2,751.39 | 4,650,070 | 22.44 | 1,339,099 | 10.79 | 24.60 | 453 |
| 27 | 03-Oct | 165.00 | 186.49 | 164.12 | 184.02 | 179.39 | 18.41 | 2,822.24 | 37,905,554 | 182.89 | 5,037,796 | 40.59 | 90.37 | 1,703 |
| 28 | 01-Oct | 151.49 | 156.60 | 149.75 | 155.41 | 155.12 | 2.71 | 2,383.46 | 1,513,820 | 7.30 | 975,118 | 7.86 | 15.13 | 330 |
| 29 | 30-Sep | 154.00 | 155.00 | 150.55 | 151.31 | 152.62 | -1.60 | 2,320.58 | 260,478 | 1.26 | 142,098 | 1.14 | 2.17 | 48 |
| 30 | 29-Sep | 153.17 | 155.38 | 150.50 | 153.77 | 153.77 | 1.14 | 2,358.31 | 492,911 | 2.38 | 273,816 | 2.21 | 4.21 | 93 |
| 31 | 26-Sep | 154.00 | 155.90 | 149.90 | 152.03 | 151.44 | -1.62 | 2,331.63 | 408,020 | 1.97 | 224,169 | 1.81 | 3.39 | 76 |
| 32 | 25-Sep | 156.87 | 159.36 | 154.10 | 154.54 | 156.43 | -1.60 | 2,370.12 | 372,765 | 1.80 | 174,049 | 1.40 | 2.72 | 59 |
| 33 | 24-Sep | 156.50 | 157.99 | 155.00 | 157.05 | 156.37 | 0.19 | 2,408.61 | 354,858 | 1.71 | 190,829 | 1.54 | 2.98 | 65 |
| 34 | 23-Sep | 158.56 | 159.93 | 155.70 | 156.75 | 157.71 | -1.14 | 2,404.01 | 604,057 | 2.91 | 338,002 | 2.72 | 5.33 | 114 |
| 35 | 22-Sep | 161.49 | 164.16 | 158.17 | 158.56 | 160.07 | -1.95 | 2,431.77 | 439,078 | 2.12 | 285,798 | 2.30 | 4.57 | 97 |
| 36 | 19-Sep | 165.18 | 165.69 | 159.97 | 161.71 | 162.32 | -2.18 | 2,480.08 | 722,418 | 3.49 | 468,771 | 3.78 | 7.61 | 158 |
| 37 | 18-Sep | 167.74 | 168.00 | 164.30 | 165.31 | 165.49 | -0.36 | 2,535.30 | 328,161 | 1.58 | 175,142 | 1.41 | 2.90 | 59 |
| 38 | 17-Sep | 165.48 | 168.08 | 164.40 | 165.91 | 166.16 | 1.28 | 2,544.50 | 405,230 | 1.96 | 197,708 | 1.59 | 3.29 | 67 |
| 39 | 16-Sep | 169.95 | 172.60 | 162.09 | 163.81 | 165.63 | -2.84 | 2,512.29 | 1,098,650 | 5.30 | 630,978 | 5.08 | 10.45 | 213 |
| 40 | 15-Sep | 170.12 | 172.69 | 167.28 | 168.60 | 169.21 | -1.39 | 2,585.75 | 441,415 | 2.13 | 207,846 | 1.67 | 3.52 | 70 |
| 41 | 12-Sep | 173.00 | 174.09 | 169.20 | 170.97 | 172.08 | -0.78 | 2,622.10 | 282,722 | 1.36 | 144,803 | 1.17 | 2.49 | 49 |
| 42 | 11-Sep | 174.10 | 177.34 | 171.60 | 172.31 | 173.70 | -0.65 | 2,642.65 | 334,925 | 1.62 | 133,875 | 1.08 | 2.33 | 45 |
| 43 | 10-Sep | 175.90 | 180.07 | 172.21 | 173.43 | 175.65 | -1.16 | 2,659.83 | 620,692 | 2.99 | 328,660 | 2.65 | 5.77 | 111 |
| 44 | 09-Sep | 170.00 | 180.76 | 166.43 | 175.46 | 174.94 | 4.17 | 2,690.96 | 1,296,705 | 6.26 | 565,455 | 4.56 | 9.89 | 191 |
| 45 | 08-Sep | 172.40 | 175.29 | 168.05 | 168.44 | 171.03 | -1.27 | 2,583.30 | 303,197 | 1.46 | 152,226 | 1.23 | 2.60 | 51 |
| 46 | 05-Sep | 173.45 | 177.19 | 168.98 | 170.60 | 172.10 | -1.43 | 2,616.43 | 662,352 | 3.20 | 289,197 | 2.33 | 4.98 | 98 |
| 47 | 04-Sep | 174.00 | 183.59 | 171.10 | 173.07 | 177.40 | -2.47 | 2,654.31 | 674,631 | 3.25 | 255,259 | 2.06 | 4.53 | 86 |
| 48 | 03-Sep | 174.65 | 178.90 | 174.00 | 177.46 | 177.21 | 1.64 | 2,721.64 | 375,450 | 1.81 | 192,814 | 1.55 | 3.42 | 65 |
| 49 | 02-Sep | 173.10 | 178.64 | 173.10 | 174.59 | 175.87 | 0.80 | 2,677.62 | 373,809 | 1.80 | 157,837 | 1.27 | 2.78 | 53 |
| 50 | 01-Sep | 176.20 | 177.08 | 170.26 | 173.20 | 173.28 | -1.72 | 2,656.30 | 858,395 | 4.14 | 377,312 | 3.04 | 6.54 | 128 |
| 51 | 29-Aug | 176.48 | 183.40 | 167.35 | 176.24 | 172.76 | 0.39 | 2,702.92 | 1,356,446 | 6.54 | 421,386 | 3.39 | 7.28 | 142 |
| 52 | 28-Aug | 186.69 | 186.69 | 174.00 | 175.55 | 179.84 | -6.24 | 2,692.34 | 618,830 | 2.99 | 274,042 | 2.21 | 4.93 | 93 |
| 53 | 26-Aug | 184.31 | 190.00 | 182.69 | 187.24 | 187.01 | 1.08 | 2,871.63 | 1,403,696 | 6.77 | 689,504 | 5.55 | 12.89 | 233 |
| 54 | 25-Aug | 186.40 | 189.77 | 184.05 | 185.24 | 187.15 | -0.54 | 2,840.95 | 732,285 | 3.53 | 285,649 | 2.30 | 5.35 | 97 |
| 55 | 22-Aug | 184.30 | 188.69 | 181.83 | 186.25 | 185.39 | 0.53 | 2,856.44 | 770,354 | 3.72 | 310,308 | 2.50 | 5.75 | 105 |
| 56 | 21-Aug | 186.60 | 187.80 | 181.70 | 185.27 | 184.44 | 0.06 | 2,841.41 | 732,997 | 3.54 | 357,937 | 2.88 | 6.60 | 121 |
| 57 | 20-Aug | 171.09 | 186.50 | 169.62 | 185.15 | 181.29 | 9.61 | 2,839.57 | 3,479,744 | 16.79 | 1,328,721 | 10.70 | 24.09 | 449 |
| 58 | 19-Aug | 166.05 | 170.00 | 164.02 | 168.91 | 167.83 | 2.60 | 2,590.51 | 545,111 | 2.63 | 248,470 | 2.00 | 4.17 | 84 |
| 59 | 18-Aug | 167.50 | 170.89 | 155.06 | 164.63 | 164.35 | 0.48 | 2,524.87 | 1,470,003 | 7.09 | 655,715 | 5.28 | 10.78 | 222 |
| 60 | 14-Aug | 167.95 | 168.05 | 163.00 | 163.84 | 164.51 | -1.89 | 2,512.75 | 806,004 | 3.89 | 491,596 | 3.96 | 8.09 | 166 |
| 61 | 13-Aug | 171.50 | 172.40 | 166.10 | 166.99 | 169.02 | -1.53 | 2,561.06 | 436,729 | 2.11 | 205,822 | 1.66 | 3.48 | 70 |
| 62 | 12-Aug | 169.20 | 173.00 | 168.65 | 169.59 | 170.79 | 0.28 | 2,600.94 | 481,304 | 2.32 | 210,589 | 1.70 | 3.60 | 71 |
| 63 | 11-Aug | 172.15 | 172.29 | 168.00 | 169.11 | 169.53 | -0.79 | 2,593.57 | 436,827 | 2.11 | 204,032 | 1.64 | 3.46 | 82 |
| 64 | 08-Aug | 175.50 | 175.50 | 169.00 | 170.46 | 171.86 | -3.26 | 2,614.28 | 685,804 | 3.31 | 313,874 | 2.53 | 5.39 | 125 |
| 65 | 07-Aug | 172.00 | 180.79 | 169.91 | 176.21 | 176.49 | 1.91 | 2,702.46 | 1,302,686 | 6.29 | 530,137 | 4.27 | 9.36 | 212 |
| 66 | 06-Aug | 176.00 | 177.39 | 170.91 | 172.90 | 173.38 | -1.52 | 2,651.70 | 389,265 | 1.88 | 163,401 | 1.32 | 2.83 | 65 |
| 67 | 05-Aug | 180.00 | 181.60 | 175.00 | 175.57 | 177.02 | -1.82 | 2,692.65 | 527,305 | 2.54 | 211,392 | 1.70 | 3.74 | 85 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL