| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 795.4 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 775 | High52 Date: 02-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 501.47 | Low52 Price: 399.4 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 1,032,552,591 | Low52 Date: 11-Mar-2025 | SHP: 62.77 / 14.12 / 14.56 / 8.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 128 | ||||
| High/Low Price | Quarter: 795.4 / 399.4 | Month: 534.9 / 442.25 | Week: 520.0 / 494.2 | Day: 515.0 / 505.7 | Sis67: 228 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 510.25 | 515.00 | 505.70 | 508.75 | 510.18 | -0.13 | 52,531.11 | 1,756,494 | 3.03 | 486,887 | 2.00 | 24.84 | 55 |
| 2 | 11-Nov | 513.00 | 513.00 | 498.00 | 509.40 | 505.20 | -0.20 | 52,598.23 | 4,125,402 | 7.11 | 1,025,019 | 4.21 | 51.78 | 141 |
| 3 | 10-Nov | 516.80 | 526.15 | 505.95 | 510.40 | 513.58 | -0.47 | 52,701.48 | 7,066,021 | 12.18 | 1,165,268 | 4.79 | 59.85 | 161 |
| 4 | 07-Nov | 514.90 | 515.40 | 501.15 | 512.80 | 509.09 | -0.01 | 52,949.30 | 1,994,042 | 3.44 | 447,381 | 1.84 | 22.78 | 62 |
| 5 | 06-Nov | 523.70 | 525.00 | 510.15 | 512.85 | 517.12 | -1.87 | 52,954.46 | 2,055,368 | 3.54 | 722,160 | 2.97 | 37.34 | 99 |
| 6 | 04-Nov | 515.00 | 528.50 | 515.00 | 522.60 | 524.41 | 1.31 | 53,961.20 | 5,177,171 | 8.92 | 1,687,153 | 6.93 | 88.48 | 232 |
| 7 | 03-Nov | 510.55 | 518.70 | 507.55 | 515.85 | 513.28 | 1.21 | 53,264.23 | 2,116,978 | 3.65 | 848,752 | 3.49 | 43.56 | 117 |
| 8 | 31-Oct | 513.10 | 516.00 | 508.65 | 509.70 | 511.83 | -0.62 | 52,629.21 | 1,364,332 | 2.35 | 579,934 | 2.38 | 29.68 | 80 |
| 9 | 30-Oct | 510.95 | 520.00 | 508.10 | 512.90 | 514.69 | -0.06 | 52,959.62 | 2,585,955 | 4.46 | 653,502 | 2.68 | 33.64 | 90 |
| 10 | 29-Oct | 505.00 | 515.80 | 501.65 | 513.20 | 509.85 | 1.64 | 52,990.60 | 2,747,376 | 4.73 | 971,129 | 3.99 | 49.51 | 134 |
| 11 | 28-Oct | 506.40 | 514.30 | 503.20 | 504.90 | 508.34 | -0.19 | 52,133.58 | 2,705,182 | 4.66 | 853,032 | 3.50 | 43.36 | 118 |
| 12 | 27-Oct | 496.75 | 506.95 | 494.20 | 505.85 | 503.13 | 2.13 | 52,231.67 | 3,225,633 | 5.56 | 1,496,601 | 6.15 | 75.30 | 206 |
| 13 | 24-Oct | 495.00 | 500.35 | 492.35 | 495.30 | 496.09 | 0.23 | 51,142.33 | 1,789,782 | 3.08 | 601,247 | 2.47 | 29.83 | 83 |
| 14 | 23-Oct | 494.95 | 505.55 | 492.25 | 494.15 | 500.18 | 0.42 | 51,023.59 | 3,922,147 | 6.76 | 1,583,634 | 6.51 | 79.21 | 218 |
| 15 | 21-Oct | 500.00 | 500.00 | 490.00 | 492.10 | 494.09 | -0.57 | 50,811.91 | 580,370 | 1.00 | 243,432 | 1.00 | 12.03 | 34 |
| 16 | 20-Oct | 492.25 | 498.80 | 489.65 | 494.90 | 494.95 | 1.03 | 51,101.03 | 2,212,049 | 3.81 | 897,081 | 3.69 | 44.40 | 124 |
| 17 | 17-Oct | 487.05 | 502.50 | 485.85 | 489.85 | 494.87 | 0.55 | 50,579.59 | 6,416,427 | 11.06 | 1,975,421 | 8.11 | 97.76 | 272 |
| 18 | 16-Oct | 479.30 | 492.30 | 476.05 | 487.15 | 485.87 | 2.13 | 50,300.80 | 4,326,210 | 7.45 | 1,353,322 | 5.56 | 65.75 | 186 |
| 19 | 15-Oct | 468.00 | 479.90 | 467.05 | 477.00 | 475.55 | 1.61 | 49,252.00 | 1,519,312 | 2.62 | 433,806 | 1.78 | 20.63 | 60 |
| 20 | 14-Oct | 476.00 | 478.20 | 468.00 | 469.45 | 471.85 | -1.13 | 48,473.18 | 2,006,000 | 3.46 | 817,393 | 3.36 | 38.57 | 113 |
| 21 | 13-Oct | 483.00 | 483.55 | 473.65 | 474.80 | 476.65 | -2.07 | 49,025.60 | 2,122,526 | 3.66 | 798,901 | 3.28 | 38.08 | 110 |
| 22 | 10-Oct | 485.10 | 488.90 | 482.30 | 484.85 | 485.55 | 0.39 | 50,063.31 | 1,546,536 | 2.66 | 578,969 | 2.38 | 28.11 | 80 |
| 23 | 09-Oct | 485.00 | 488.55 | 481.10 | 482.95 | 483.93 | 0.21 | 49,867.13 | 2,192,277 | 3.78 | 658,898 | 2.71 | 31.89 | 91 |
| 24 | 08-Oct | 488.85 | 496.40 | 480.15 | 481.95 | 488.16 | -1.18 | 49,763.87 | 3,503,857 | 6.04 | 917,765 | 3.77 | 44.80 | 126 |
| 25 | 07-Oct | 488.55 | 493.20 | 480.95 | 487.70 | 486.76 | 0.48 | 50,357.59 | 3,252,885 | 5.60 | 642,918 | 2.64 | 31.29 | 89 |
| 26 | 06-Oct | 495.00 | 495.65 | 479.00 | 485.35 | 486.06 | -1.38 | 50,114.94 | 4,548,669 | 7.84 | 1,052,194 | 4.32 | 51.14 | 145 |
| 27 | 03-Oct | 468.00 | 498.25 | 462.70 | 492.15 | 483.68 | 5.77 | 50,817.08 | 9,945,564 | 17.14 | 3,180,886 | 13.07 | 153.85 | 438 |
| 28 | 01-Oct | 457.70 | 466.25 | 455.45 | 465.30 | 461.77 | 2.42 | 48,044.67 | 2,860,820 | 4.93 | 779,361 | 3.20 | 35.99 | 107 |
| 29 | 30-Sep | 455.30 | 472.10 | 447.40 | 454.30 | 455.93 | 1.34 | 46,908.86 | 10,172,021 | 17.53 | 3,224,783 | 13.25 | 147.03 | 444 |
| 30 | 29-Sep | 458.95 | 459.15 | 442.25 | 448.30 | 450.22 | -1.65 | 46,289.33 | 7,231,883 | 12.46 | 3,137,557 | 12.89 | 141.26 | 433 |
| 31 | 26-Sep | 463.50 | 466.20 | 448.00 | 455.80 | 454.12 | -1.46 | 47,063.75 | 6,220,406 | 10.72 | 2,377,064 | 9.76 | 107.95 | 328 |
| 32 | 25-Sep | 480.00 | 485.10 | 460.50 | 462.55 | 468.13 | -3.45 | 47,760.72 | 7,815,628 | 13.47 | 3,357,652 | 13.79 | 157.18 | 463 |
| 33 | 24-Sep | 496.95 | 496.95 | 476.00 | 479.10 | 485.81 | -3.20 | 49,469.59 | 3,388,990 | 5.84 | 1,410,222 | 5.79 | 68.51 | 194 |
| 34 | 23-Sep | 506.90 | 506.90 | 494.00 | 494.95 | 498.82 | -2.04 | 51,106.19 | 3,515,718 | 6.06 | 1,763,640 | 7.24 | 87.97 | 243 |
| 35 | 22-Sep | 511.50 | 513.75 | 504.05 | 505.25 | 508.20 | -1.20 | 52,169.72 | 2,318,111 | 3.99 | 823,793 | 3.38 | 41.87 | 114 |
| 36 | 19-Sep | 515.00 | 517.50 | 510.75 | 511.40 | 512.47 | -0.70 | 52,804.74 | 2,544,795 | 4.38 | 1,417,697 | 5.82 | 72.65 | 195 |
| 37 | 18-Sep | 525.30 | 525.75 | 512.00 | 515.00 | 518.00 | -1.49 | 53,176.00 | 2,750,835 | 4.74 | 900,462 | 3.70 | 46.00 | 124 |
| 38 | 17-Sep | 509.50 | 534.90 | 505.75 | 522.80 | 524.85 | 2.80 | 53,981.85 | 13,974,367 | 24.08 | 4,010,146 | 16.47 | 210.47 | 553 |
| 39 | 16-Sep | 506.00 | 512.80 | 503.40 | 508.55 | 506.99 | 0.75 | 52,510.46 | 1,957,300 | 3.37 | 987,350 | 4.06 | 50.06 | 136 |
| 40 | 15-Sep | 503.25 | 507.00 | 502.40 | 504.75 | 504.89 | 0.40 | 52,118.09 | 1,386,065 | 2.39 | 574,942 | 2.36 | 29.03 | 79 |
| 41 | 12-Sep | 506.00 | 507.80 | 502.00 | 502.75 | 504.73 | -0.60 | 51,911.58 | 1,231,836 | 2.12 | 485,328 | 1.99 | 24.50 | 67 |
| 42 | 11-Sep | 507.05 | 509.00 | 502.00 | 505.80 | 505.53 | -0.25 | 52,226.51 | 2,482,501 | 4.28 | 1,033,470 | 4.25 | 52.25 | 142 |
| 43 | 10-Sep | 502.55 | 509.00 | 499.65 | 507.05 | 503.67 | 1.36 | 52,355.58 | 4,098,921 | 7.06 | 2,040,437 | 8.38 | 102.77 | 281 |
| 44 | 09-Sep | 506.00 | 507.45 | 496.45 | 500.25 | 499.78 | -1.13 | 51,653.44 | 5,338,293 | 9.20 | 3,022,226 | 12.42 | 151.04 | 417 |
| 45 | 08-Sep | 500.00 | 509.95 | 500.00 | 505.95 | 506.57 | 0.80 | 52,242.00 | 1,576,902 | 2.72 | 550,448 | 2.26 | 27.88 | 76 |
| 46 | 05-Sep | 505.00 | 507.70 | 498.80 | 501.95 | 502.87 | 0.01 | 51,828.98 | 3,099,877 | 5.34 | 1,450,566 | 5.96 | 72.94 | 200 |
| 47 | 04-Sep | 516.35 | 518.10 | 500.45 | 501.90 | 503.96 | -2.37 | 51,823.81 | 6,322,679 | 10.89 | 2,456,380 | 10.09 | 123.79 | 339 |
| 48 | 03-Sep | 509.00 | 521.40 | 509.00 | 514.10 | 514.74 | 1.06 | 53,083.53 | 7,851,485 | 13.53 | 4,231,232 | 17.38 | 217.80 | 583 |
| 49 | 02-Sep | 509.00 | 517.45 | 506.20 | 508.70 | 510.59 | -0.26 | 52,525.95 | 4,309,669 | 7.43 | 2,185,415 | 8.98 | 111.59 | 301 |
| 50 | 01-Sep | 503.00 | 511.50 | 502.05 | 510.05 | 507.48 | 1.17 | 52,665.34 | 2,632,303 | 4.54 | 1,376,888 | 5.66 | 69.87 | 190 |
| 51 | 29-Aug | 508.00 | 510.50 | 501.50 | 504.15 | 505.84 | -1.18 | 52,056.14 | 3,445,371 | 5.94 | 1,406,498 | 5.78 | 71.15 | 194 |
| 52 | 28-Aug | 494.55 | 514.80 | 492.95 | 510.15 | 506.40 | 2.36 | 52,675.67 | 7,354,852 | 12.67 | 1,890,215 | 7.76 | 95.72 | 261 |
| 53 | 26-Aug | 509.20 | 512.50 | 495.10 | 498.40 | 502.04 | -2.49 | 51,462.42 | 6,010,624 | 10.36 | 2,742,532 | 11.27 | 137.69 | 378 |
| 54 | 25-Aug | 512.00 | 515.00 | 509.60 | 511.15 | 511.73 | 0.00 | 52,778.93 | 3,732,416 | 6.43 | 1,839,809 | 7.56 | 94.15 | 254 |
| 55 | 22-Aug | 511.00 | 515.40 | 508.55 | 511.15 | 511.78 | 0.03 | 52,778.93 | 3,661,834 | 6.31 | 1,670,781 | 6.86 | 85.51 | 230 |
| 56 | 21-Aug | 513.15 | 515.75 | 509.40 | 511.00 | 512.10 | 0.08 | 52,763.00 | 3,642,857 | 6.28 | 1,365,948 | 5.61 | 69.95 | 188 |
| 57 | 20-Aug | 507.50 | 514.00 | 504.40 | 510.60 | 509.63 | 0.64 | 52,722.14 | 8,707,575 | 15.00 | 2,566,882 | 10.54 | 130.82 | 354 |
| 58 | 19-Aug | 520.20 | 522.25 | 503.80 | 507.35 | 507.96 | -2.47 | 52,386.56 | 10,323,414 | 17.79 | 3,911,051 | 16.07 | 198.67 | 539 |
| 59 | 18-Aug | 535.00 | 539.90 | 518.25 | 520.20 | 526.00 | -2.49 | 53,713.39 | 6,113,881 | 10.53 | 2,468,267 | 10.14 | 129.00 | 340 |
| 60 | 14-Aug | 517.00 | 546.30 | 511.45 | 533.50 | 534.06 | 3.46 | 55,086.68 | 16,235,146 | 27.97 | 4,183,974 | 17.19 | 223.45 | 577 |
| 61 | 13-Aug | 528.90 | 529.00 | 514.00 | 515.65 | 518.55 | -1.35 | 53,243.57 | 4,945,563 | 8.52 | 1,666,530 | 6.85 | 86.42 | 230 |
| 62 | 12-Aug | 535.00 | 537.45 | 520.25 | 522.70 | 524.83 | -2.75 | 53,971.52 | 6,644,382 | 11.45 | 2,054,794 | 8.44 | 107.84 | 283 |
| 63 | 11-Aug | 528.10 | 544.55 | 520.00 | 537.50 | 530.85 | 1.78 | 55,499.70 | 9,953,585 | 17.15 | 2,174,478 | 8.93 | 115.43 | 254 |
| 64 | 08-Aug | 615.00 | 616.00 | 515.55 | 528.10 | 549.06 | -10.64 | 54,529.10 | 34,324,131 | 59.14 | 6,914,619 | 28.40 | 379.65 | 808 |
| 65 | 07-Aug | 583.00 | 600.10 | 569.70 | 590.95 | 586.96 | 0.13 | 61,018.70 | 6,060,138 | 10.44 | 2,880,907 | 11.83 | 169.10 | 337 |
| 66 | 06-Aug | 594.00 | 599.20 | 585.95 | 590.20 | 592.09 | -1.63 | 60,941.25 | 3,623,026 | 6.24 | 1,530,871 | 6.29 | 90.64 | 179 |
| 67 | 05-Aug | 593.00 | 603.15 | 590.10 | 600.00 | 597.01 | 0.60 | 61,953.00 | 3,609,951 | 6.22 | 1,688,442 | 6.94 | 100.80 | 197 |
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