| 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: 547.54 | Low52 Price: 399.4 | Barrier: 616.0; Drift%: -20.75 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 1,031,895,145 | Low52 Date: 11-Mar-2025 | SHP: 62.81 / 16.83 / 13.34 / 7.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 360 | ||||
| High/Low Price | Quarter: 795.4 / 399.4 | Month: 617.7 / 553.1 | Week: 546.3 / 511.45 | Day: 514.8 / 492.95 | Sis67: 200 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 494.55 | 514.80 | 492.95 | 510.15 | 506.40 | 2.36 | 52,642.13 | 7,354,852 | 4.80 | 1,890,215 | 5.06 | 95.72 | 261 |
| 2 | 26-Aug | 509.20 | 512.50 | 495.10 | 498.40 | 502.04 | -2.49 | 51,429.65 | 6,010,624 | 3.92 | 2,742,532 | 7.34 | 137.69 | 378 |
| 3 | 25-Aug | 512.00 | 515.00 | 509.60 | 511.15 | 511.73 | 0.00 | 52,745.32 | 3,732,416 | 2.43 | 1,839,809 | 4.92 | 94.15 | 254 |
| 4 | 22-Aug | 511.00 | 515.40 | 508.55 | 511.15 | 511.78 | 0.03 | 52,745.32 | 3,661,834 | 2.39 | 1,670,781 | 4.47 | 85.51 | 230 |
| 5 | 21-Aug | 513.15 | 515.75 | 509.40 | 511.00 | 512.10 | 0.08 | 52,729.00 | 3,642,857 | 2.38 | 1,365,948 | 3.66 | 69.95 | 188 |
| 6 | 20-Aug | 507.50 | 514.00 | 504.40 | 510.60 | 509.63 | 0.64 | 52,688.57 | 8,707,575 | 5.68 | 2,566,882 | 6.87 | 130.82 | 354 |
| 7 | 19-Aug | 520.20 | 522.25 | 503.80 | 507.35 | 507.96 | -2.47 | 52,353.20 | 10,323,414 | 6.73 | 3,911,051 | 10.47 | 198.67 | 539 |
| 8 | 18-Aug | 535.00 | 539.90 | 518.25 | 520.20 | 526.00 | -2.49 | 53,679.19 | 6,113,881 | 3.99 | 2,468,267 | 6.60 | 129.00 | 340 |
| 9 | 14-Aug | 517.00 | 546.30 | 511.45 | 533.50 | 534.06 | 3.46 | 55,051.61 | 16,235,146 | 10.59 | 4,183,974 | 11.20 | 223.45 | 577 |
| 10 | 13-Aug | 528.90 | 529.00 | 514.00 | 515.65 | 518.55 | -1.35 | 53,209.67 | 4,945,563 | 3.22 | 1,666,530 | 4.46 | 86.42 | 230 |
| 11 | 12-Aug | 535.00 | 537.45 | 520.25 | 522.70 | 524.83 | -2.75 | 53,937.16 | 6,644,382 | 4.33 | 2,054,794 | 5.50 | 107.84 | 283 |
| 12 | 11-Aug | 528.10 | 544.55 | 520.00 | 537.50 | 530.85 | 1.78 | 55,464.36 | 9,953,585 | 6.49 | 2,174,478 | 5.82 | 115.43 | 254 |
| 13 | 08-Aug | 615.00 | 616.00 | 515.55 | 528.10 | 549.06 | -10.64 | 54,494.38 | 34,324,131 | 22.38 | 6,914,619 | 18.50 | 379.65 | 808 |
| 14 | 07-Aug | 583.00 | 600.10 | 569.70 | 590.95 | 586.96 | 0.13 | 60,979.84 | 6,060,138 | 3.95 | 2,880,907 | 7.71 | 169.10 | 337 |
| 15 | 06-Aug | 594.00 | 599.20 | 585.95 | 590.20 | 592.09 | -1.63 | 60,902.45 | 3,623,026 | 2.36 | 1,530,871 | 4.10 | 90.64 | 179 |
| 16 | 05-Aug | 593.00 | 603.15 | 590.10 | 600.00 | 597.01 | 0.60 | 61,913.00 | 3,609,951 | 2.35 | 1,688,442 | 4.52 | 100.80 | 197 |
| 17 | 04-Aug | 583.00 | 598.35 | 574.05 | 596.45 | 587.22 | 2.33 | 61,547.39 | 2,739,060 | 1.79 | 771,643 | 2.06 | 45.31 | 90 |
| 18 | 01-Aug | 594.00 | 594.45 | 580.80 | 582.85 | 587.59 | -1.99 | 60,144.01 | 2,514,506 | 1.64 | 981,740 | 2.63 | 57.69 | 115 |
| 19 | 31-Jul | 590.50 | 603.65 | 590.50 | 594.70 | 595.86 | -1.97 | 61,366.80 | 3,726,886 | 2.43 | 1,233,641 | 3.30 | 73.51 | 144 |
| 20 | 30-Jul | 604.40 | 610.00 | 601.55 | 606.65 | 605.28 | 0.37 | 62,599.92 | 1,639,300 | 1.07 | 601,557 | 1.61 | 36.41 | 70 |
| 21 | 29-Jul | 594.10 | 607.10 | 591.05 | 604.40 | 601.37 | 1.26 | 62,367.74 | 4,141,737 | 2.70 | 1,333,218 | 3.57 | 80.18 | 156 |
| 22 | 28-Jul | 590.90 | 603.00 | 587.35 | 596.85 | 596.33 | 0.48 | 61,588.66 | 3,301,048 | 2.15 | 1,221,696 | 3.27 | 72.85 | 143 |
| 23 | 25-Jul | 606.50 | 607.95 | 589.65 | 594.00 | 595.55 | -3.10 | 61,294.00 | 4,183,010 | 2.73 | 1,966,341 | 5.26 | 117.11 | 230 |
| 24 | 24-Jul | 612.00 | 617.70 | 602.25 | 613.00 | 610.19 | 0.20 | 63,255.00 | 4,625,453 | 3.02 | 1,890,578 | 5.06 | 115.36 | 221 |
| 25 | 23-Jul | 596.10 | 617.65 | 588.25 | 611.80 | 605.01 | 3.16 | 63,131.34 | 6,492,596 | 4.23 | 3,435,412 | 9.19 | 207.85 | 402 |
| 26 | 22-Jul | 591.05 | 595.00 | 586.00 | 593.05 | 590.38 | 0.31 | 61,196.54 | 2,644,299 | 1.72 | 1,057,395 | 2.83 | 62.43 | 124 |
| 27 | 21-Jul | 591.00 | 596.55 | 583.50 | 591.20 | 591.82 | 0.18 | 61,005.64 | 2,278,611 | 1.49 | 652,345 | 1.75 | 38.61 | 76 |
| 28 | 18-Jul | 601.50 | 603.85 | 587.70 | 590.15 | 593.56 | -1.72 | 60,897.29 | 3,316,072 | 2.16 | 1,039,201 | 2.78 | 61.68 | 121 |
| 29 | 17-Jul | 592.00 | 609.50 | 589.70 | 600.50 | 602.38 | 1.75 | 61,965.30 | 6,596,360 | 4.30 | 1,703,781 | 4.56 | 102.63 | 199 |
| 30 | 16-Jul | 590.00 | 595.75 | 586.10 | 590.20 | 591.30 | 0.33 | 60,902.45 | 2,590,757 | 1.69 | 630,894 | 1.69 | 37.30 | 74 |
| 31 | 15-Jul | 588.30 | 594.70 | 585.35 | 588.25 | 589.12 | 0.43 | 60,701.23 | 2,768,515 | 1.81 | 740,174 | 1.98 | 43.61 | 87 |
| 32 | 14-Jul | 586.20 | 588.40 | 580.20 | 585.75 | 585.27 | 0.62 | 60,443.26 | 1,929,247 | 1.26 | 521,911 | 1.40 | 30.55 | 61 |
| 33 | 11-Jul | 587.00 | 587.50 | 576.30 | 582.15 | 581.05 | -0.96 | 60,071.78 | 2,512,940 | 1.64 | 988,580 | 2.65 | 57.44 | 116 |
| 34 | 10-Jul | 579.00 | 590.00 | 577.90 | 587.80 | 584.84 | 1.55 | 60,654.80 | 3,681,106 | 2.40 | 1,512,648 | 4.05 | 88.47 | 177 |
| 35 | 09-Jul | 574.00 | 592.50 | 571.45 | 578.80 | 580.71 | 0.88 | 59,726.09 | 6,120,782 | 3.99 | 1,511,427 | 4.04 | 87.77 | 177 |
| 36 | 08-Jul | 586.10 | 586.10 | 562.95 | 573.75 | 573.25 | -1.76 | 59,204.98 | 5,388,844 | 3.51 | 1,201,033 | 3.21 | 68.85 | 140 |
| 37 | 07-Jul | 587.40 | 592.95 | 570.75 | 584.05 | 584.48 | -0.27 | 60,267.84 | 4,533,164 | 2.96 | 850,421 | 2.28 | 49.71 | 99 |
| 38 | 04-Jul | 583.05 | 587.65 | 578.40 | 585.65 | 584.34 | 0.48 | 60,432.94 | 2,463,946 | 1.61 | 670,519 | 1.79 | 39.18 | 78 |
| 39 | 03-Jul | 585.60 | 587.30 | 574.00 | 582.85 | 579.88 | -0.47 | 60,144.01 | 3,013,808 | 1.97 | 858,453 | 2.30 | 49.78 | 100 |
| 40 | 02-Jul | 570.35 | 593.60 | 566.80 | 585.60 | 582.95 | 2.67 | 60,427.78 | 10,325,501 | 6.73 | 3,113,228 | 8.33 | 181.49 | 364 |
| 41 | 01-Jul | 557.50 | 575.05 | 553.10 | 570.35 | 563.73 | 2.61 | 58,854.14 | 5,261,401 | 3.43 | 2,147,074 | 5.75 | 121.04 | 251 |
| 42 | 30-Jun | 546.00 | 559.05 | 542.25 | 555.85 | 551.96 | 2.04 | 57,357.89 | 5,531,047 | 3.61 | 2,280,790 | 6.10 | 125.89 | 267 |
| 43 | 27-Jun | 554.30 | 556.00 | 541.00 | 544.75 | 545.92 | -1.55 | 56,212.49 | 9,950,793 | 6.49 | 6,707,094 | 17.95 | 366.15 | 784 |
| 44 | 26-Jun | 542.90 | 557.45 | 534.20 | 553.35 | 546.54 | 2.41 | 57,099.92 | 6,105,005 | 3.98 | 2,399,690 | 6.42 | 131.15 | 281 |
| 45 | 25-Jun | 522.30 | 542.80 | 521.40 | 540.35 | 537.23 | 3.75 | 55,758.45 | 5,979,018 | 3.90 | 1,209,202 | 3.24 | 64.96 | 141 |
| 46 | 24-Jun | 517.45 | 527.45 | 517.45 | 520.80 | 522.34 | 1.00 | 53,741.10 | 3,158,001 | 2.06 | 1,086,107 | 2.91 | 56.73 | 127 |
| 47 | 23-Jun | 512.10 | 519.70 | 502.35 | 515.65 | 513.00 | -0.52 | 53,209.67 | 3,745,939 | 2.44 | 1,441,049 | 3.86 | 73.00 | 169 |
| 48 | 20-Jun | 510.55 | 522.50 | 506.60 | 518.35 | 515.22 | 1.43 | 53,488.28 | 2,572,731 | 1.68 | 842,160 | 2.25 | 43.39 | 98 |
| 49 | 19-Jun | 519.90 | 525.80 | 508.00 | 511.05 | 515.66 | -1.70 | 52,735.00 | 1,651,973 | 1.08 | 373,696 | 1.00 | 19.27 | 44 |
| 50 | 18-Jun | 512.20 | 523.10 | 509.70 | 519.90 | 517.23 | 1.04 | 53,648.23 | 2,510,894 | 1.64 | 1,078,729 | 2.89 | 55.80 | 126 |
| 51 | 17-Jun | 523.95 | 525.95 | 512.00 | 514.55 | 519.44 | -1.30 | 53,096.16 | 1,533,562 | 1.00 | 521,448 | 1.40 | 27.09 | 61 |
| 52 | 16-Jun | 518.00 | 523.50 | 514.10 | 521.35 | 519.67 | 0.46 | 53,797.85 | 1,677,132 | 1.09 | 533,198 | 1.43 | 27.71 | 62 |
| 53 | 13-Jun | 514.75 | 521.00 | 507.75 | 518.95 | 514.77 | 0.08 | 53,550.20 | 2,241,852 | 1.46 | 648,625 | 1.74 | 33.39 | 76 |
| 54 | 12-Jun | 537.95 | 537.95 | 517.10 | 518.55 | 526.71 | -3.11 | 53,508.92 | 2,760,817 | 1.80 | 1,166,685 | 3.12 | 61.45 | 136 |
| 55 | 11-Jun | 547.75 | 549.70 | 534.00 | 535.20 | 540.48 | -2.18 | 55,227.03 | 3,423,319 | 2.23 | 1,739,768 | 4.66 | 94.03 | 203 |
| 56 | 10-Jun | 554.25 | 555.00 | 541.55 | 547.10 | 546.45 | -0.82 | 56,454.98 | 2,936,338 | 1.91 | 1,126,319 | 3.01 | 61.55 | 132 |
| 57 | 09-Jun | 563.90 | 566.05 | 550.00 | 551.65 | 552.83 | -2.03 | 56,924.50 | 4,580,685 | 2.99 | 2,044,887 | 5.47 | 113.05 | 239 |
| 58 | 06-Jun | 554.05 | 567.20 | 550.20 | 563.10 | 560.30 | 1.62 | 58,106.02 | 4,013,554 | 2.62 | 1,938,541 | 5.19 | 108.62 | 227 |
| 59 | 05-Jun | 558.00 | 560.70 | 550.50 | 554.10 | 554.77 | -0.47 | 57,177.31 | 2,202,021 | 1.44 | 844,341 | 2.26 | 46.84 | 99 |
| 60 | 04-Jun | 557.75 | 565.50 | 554.00 | 556.70 | 558.22 | 0.01 | 57,445.60 | 1,607,744 | 1.05 | 387,836 | 1.04 | 21.65 | 45 |
| 61 | 03-Jun | 556.65 | 560.35 | 554.15 | 556.65 | 557.35 | 0.00 | 57,440.44 | 2,055,341 | 1.34 | 857,041 | 2.29 | 47.77 | 100 |
| 62 | 02-Jun | 560.95 | 561.15 | 551.00 | 556.65 | 555.11 | -0.67 | 57,440.44 | 2,148,392 | 1.40 | 920,436 | 2.46 | 51.09 | 108 |
| 63 | 30-May | 565.40 | 567.90 | 558.60 | 560.40 | 562.04 | -0.88 | 57,827.40 | 2,652,645 | 1.73 | 1,329,503 | 3.56 | 74.72 | 155 |
| 64 | 29-May | 571.15 | 573.30 | 562.00 | 565.40 | 567.16 | -0.91 | 58,343.35 | 2,282,974 | 1.49 | 654,539 | 1.75 | 37.12 | 77 |
| 65 | 28-May | 565.00 | 573.45 | 562.35 | 570.60 | 568.97 | 1.39 | 58,879.94 | 3,694,813 | 2.41 | 1,427,592 | 3.82 | 81.23 | 167 |
| 66 | 27-May | 568.30 | 575.90 | 560.00 | 562.75 | 567.16 | -0.99 | 58,069.90 | 3,254,302 | 2.12 | 784,725 | 2.10 | 44.51 | 92 |
| 67 | 26-May | 553.50 | 574.50 | 553.15 | 568.35 | 567.39 | 2.66 | 58,647.76 | 3,963,204 | 2.58 | 1,095,202 | 2.93 | 62.14 | 128 |
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