| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 617.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 775 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 387.87 | Low52 Price: 347.5 | Barrier: 392.4; Drift%: 5.3 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 1,032,740,207 | Low52 Date: 27-Jan-2026 | SHP: 62.76 / 14.11 / 15.23 / 7.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 160 | ||||
| High/Low Price | Quarter: 795.4 / 399.4 | Month: 516.0 / 459.05 | Week: 417.5 / 398.95 | Day: 437.4 / 411.9 | Sis67: 189 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 435.00 | 437.40 | 411.90 | 414.35 | 419.76 | -1.43 | 42,791.59 | 11,433,396 | 15.92 | 1,834,958 | 6.79 | 77.02 | 225 |
| 2 | 06-Apr | 395.00 | 421.95 | 395.00 | 420.35 | 414.56 | 6.59 | 43,411.23 | 12,249,798 | 17.06 | 2,501,171 | 9.25 | 103.69 | 307 |
| 3 | 02-Apr | 382.00 | 395.95 | 374.60 | 394.35 | 385.17 | 1.87 | 40,726.11 | 2,915,489 | 4.06 | 687,310 | 2.54 | 26.47 | 84 |
| 4 | 01-Apr | 385.60 | 392.40 | 382.95 | 387.10 | 388.30 | 2.98 | 39,977.37 | 3,247,928 | 4.52 | 1,336,371 | 4.94 | 51.89 | 164 |
| 5 | 30-Mar | 385.25 | 388.05 | 373.40 | 375.90 | 378.97 | -3.21 | 38,820.70 | 4,281,892 | 5.96 | 1,888,359 | 6.98 | 71.56 | 231 |
| 6 | 27-Mar | 387.95 | 396.00 | 383.10 | 388.35 | 389.67 | -0.89 | 40,106.47 | 4,605,634 | 6.41 | 1,489,753 | 5.51 | 58.05 | 183 |
| 7 | 25-Mar | 375.40 | 397.25 | 374.50 | 391.85 | 391.42 | 5.42 | 40,467.93 | 7,261,892 | 10.11 | 2,306,859 | 8.53 | 90.30 | 283 |
| 8 | 24-Mar | 375.00 | 375.20 | 364.00 | 371.70 | 370.29 | 2.48 | 38,386.95 | 2,901,895 | 4.04 | 1,029,756 | 3.81 | 38.13 | 126 |
| 9 | 23-Mar | 378.70 | 378.70 | 361.10 | 362.70 | 365.58 | -5.23 | 37,457.49 | 3,830,721 | 5.33 | 1,549,311 | 5.73 | 56.64 | 190 |
| 10 | 20-Mar | 376.20 | 389.60 | 376.10 | 382.70 | 385.01 | 2.44 | 39,522.97 | 3,043,574 | 4.24 | 1,002,805 | 3.71 | 38.61 | 123 |
| 11 | 19-Mar | 384.20 | 384.20 | 370.90 | 373.60 | 376.11 | -4.11 | 38,583.17 | 2,846,590 | 3.96 | 1,004,320 | 3.71 | 37.77 | 123 |
| 12 | 18-Mar | 385.00 | 391.10 | 382.70 | 389.60 | 387.53 | 1.54 | 40,235.56 | 2,318,622 | 3.23 | 654,476 | 2.42 | 25.36 | 80 |
| 13 | 17-Mar | 381.50 | 384.50 | 375.60 | 383.70 | 379.99 | 0.55 | 39,626.24 | 2,113,685 | 2.94 | 466,863 | 1.73 | 17.74 | 57 |
| 14 | 16-Mar | 379.00 | 386.70 | 373.75 | 381.60 | 379.78 | 0.69 | 39,409.37 | 2,535,411 | 3.53 | 575,670 | 2.13 | 21.86 | 71 |
| 15 | 13-Mar | 388.95 | 389.45 | 377.00 | 379.00 | 380.57 | -2.81 | 39,140.00 | 2,576,181 | 3.59 | 925,769 | 3.42 | 35.23 | 113 |
| 16 | 12-Mar | 388.50 | 393.65 | 378.60 | 389.95 | 387.57 | -0.14 | 40,271.70 | 3,218,077 | 4.48 | 1,235,723 | 4.57 | 47.89 | 151 |
| 17 | 11-Mar | 396.00 | 404.80 | 388.60 | 390.50 | 395.42 | -0.60 | 40,328.51 | 3,034,206 | 4.23 | 814,713 | 3.01 | 32.22 | 100 |
| 18 | 10-Mar | 392.50 | 397.80 | 387.20 | 392.85 | 391.06 | 0.99 | 40,571.20 | 2,143,619 | 2.99 | 544,055 | 2.01 | 21.28 | 67 |
| 19 | 09-Mar | 386.20 | 391.90 | 382.05 | 389.00 | 386.05 | -1.66 | 40,173.00 | 1,994,640 | 2.78 | 455,356 | 1.68 | 17.58 | 56 |
| 20 | 06-Mar | 395.95 | 401.10 | 394.25 | 395.55 | 397.11 | -1.06 | 40,850.04 | 2,237,896 | 3.12 | 651,958 | 2.41 | 25.89 | 80 |
| 21 | 05-Mar | 397.00 | 402.70 | 389.50 | 399.80 | 395.36 | 1.52 | 41,288.95 | 2,655,249 | 3.70 | 698,532 | 2.58 | 27.62 | 86 |
| 22 | 04-Mar | 394.85 | 396.30 | 387.40 | 393.80 | 391.71 | -1.98 | 40,669.31 | 3,256,574 | 4.53 | 795,328 | 2.94 | 31.15 | 97 |
| 23 | 02-Mar | 394.95 | 407.95 | 390.05 | 401.75 | 399.12 | -2.04 | 41,490.34 | 4,803,685 | 6.69 | 1,176,321 | 4.35 | 46.95 | 144 |
| 24 | 27-Feb | 405.05 | 417.50 | 405.05 | 410.10 | 412.18 | 0.74 | 42,352.68 | 5,995,568 | 8.35 | 2,366,481 | 8.75 | 97.54 | 290 |
| 25 | 26-Feb | 405.70 | 411.00 | 402.70 | 407.10 | 406.64 | 0.35 | 42,042.85 | 1,975,252 | 2.75 | 646,343 | 2.39 | 26.28 | 79 |
| 26 | 25-Feb | 409.00 | 410.30 | 402.40 | 405.70 | 405.79 | -0.29 | 41,898.27 | 2,124,454 | 2.96 | 838,177 | 3.10 | 34.01 | 103 |
| 27 | 24-Feb | 400.35 | 409.70 | 399.05 | 406.90 | 403.26 | 1.18 | 42,022.20 | 3,592,400 | 5.00 | 1,485,180 | 5.49 | 59.89 | 182 |
| 28 | 23-Feb | 405.00 | 405.90 | 398.95 | 402.15 | 402.50 | 0.24 | 41,531.65 | 3,419,994 | 4.76 | 1,089,420 | 4.03 | 43.85 | 134 |
| 29 | 20-Feb | 406.00 | 407.20 | 400.00 | 401.20 | 402.84 | -0.88 | 41,433.54 | 4,504,412 | 6.27 | 1,471,790 | 5.44 | 59.29 | 180 |
| 30 | 19-Feb | 420.00 | 420.65 | 402.40 | 404.75 | 409.56 | -3.26 | 41,800.16 | 4,337,971 | 6.04 | 1,327,097 | 4.91 | 54.35 | 163 |
| 31 | 18-Feb | 421.00 | 422.85 | 410.60 | 418.40 | 416.31 | -0.58 | 43,209.85 | 4,686,354 | 6.53 | 1,199,613 | 4.44 | 49.94 | 147 |
| 32 | 17-Feb | 425.85 | 428.25 | 419.05 | 420.85 | 423.34 | -1.45 | 43,462.87 | 3,627,830 | 5.05 | 767,488 | 2.84 | 32.49 | 94 |
| 33 | 16-Feb | 418.05 | 431.75 | 415.00 | 427.05 | 426.99 | 2.15 | 44,103.17 | 4,983,795 | 6.94 | 909,426 | 3.36 | 38.83 | 111 |
| 34 | 13-Feb | 429.90 | 429.90 | 415.10 | 418.05 | 419.98 | -3.34 | 43,173.70 | 6,604,401 | 9.20 | 1,544,722 | 5.71 | 64.88 | 189 |
| 35 | 12-Feb | 430.65 | 433.85 | 423.15 | 432.50 | 428.73 | 1.30 | 44,666.01 | 6,967,117 | 9.70 | 1,230,831 | 4.55 | 52.77 | 151 |
| 36 | 11-Feb | 433.90 | 435.35 | 423.00 | 426.95 | 428.48 | -1.60 | 44,092.84 | 8,218,913 | 11.44 | 1,519,427 | 5.62 | 65.10 | 186 |
| 37 | 10-Feb | 441.00 | 445.00 | 429.40 | 433.90 | 436.29 | -0.79 | 44,810.60 | 27,651,390 | 38.51 | 3,740,387 | 13.84 | 163.19 | 458 |
| 38 | 09-Feb | 405.00 | 442.95 | 395.20 | 437.35 | 425.08 | 15.02 | 45,166.89 | 73,673,179 | 102.59 | 8,596,701 | 31.80 | 365.43 | 1,054 |
| 39 | 06-Feb | 377.60 | 382.00 | 364.70 | 380.25 | 373.34 | 1.09 | 39,269.95 | 5,108,188 | 7.11 | 1,181,964 | 4.37 | 44.13 | 134 |
| 40 | 05-Feb | 387.95 | 387.95 | 371.50 | 376.15 | 377.53 | -2.85 | 38,846.52 | 4,060,005 | 5.65 | 1,098,102 | 4.06 | 41.46 | 125 |
| 41 | 04-Feb | 383.95 | 391.40 | 380.45 | 387.20 | 386.95 | 0.85 | 39,987.70 | 3,861,744 | 5.38 | 1,448,863 | 5.36 | 56.06 | 164 |
| 42 | 03-Feb | 388.00 | 394.05 | 379.15 | 383.95 | 384.55 | 5.05 | 39,652.06 | 6,481,717 | 9.03 | 2,316,709 | 8.57 | 89.09 | 263 |
| 43 | 02-Feb | 368.95 | 369.85 | 355.85 | 365.50 | 361.18 | -0.92 | 37,746.65 | 4,349,733 | 6.06 | 1,353,158 | 5.01 | 48.87 | 153 |
| 44 | 01-Feb | 365.45 | 385.30 | 351.50 | 368.90 | 370.00 | 2.00 | 38,097.79 | 7,677,751 | 10.69 | 1,002,168 | 3.71 | 37.00 | 114 |
| 45 | 30-Jan | 365.25 | 367.80 | 359.60 | 361.65 | 362.87 | -1.83 | 37,349.05 | 4,146,294 | 5.77 | 1,509,211 | 5.58 | 54.76 | 171 |
| 46 | 29-Jan | 367.45 | 370.00 | 357.15 | 368.40 | 364.97 | 0.12 | 38,046.15 | 7,529,146 | 10.48 | 3,199,494 | 11.83 | 116.77 | 363 |
| 47 | 28-Jan | 371.30 | 376.75 | 363.40 | 367.95 | 369.18 | -0.26 | 37,999.68 | 5,245,185 | 7.30 | 1,492,544 | 5.52 | 55.10 | 169 |
| 48 | 27-Jan | 372.80 | 372.80 | 347.50 | 368.90 | 363.15 | 0.46 | 38,097.79 | 12,098,840 | 16.85 | 2,850,334 | 10.54 | 103.51 | 323 |
| 49 | 23-Jan | 378.25 | 381.80 | 365.25 | 367.20 | 372.53 | -1.70 | 37,922.22 | 12,299,275 | 17.13 | 2,761,011 | 10.21 | 102.86 | 313 |
| 50 | 22-Jan | 398.45 | 403.85 | 369.85 | 373.55 | 384.20 | -5.80 | 38,578.01 | 18,017,001 | 25.09 | 4,337,297 | 16.04 | 166.64 | 492 |
| 51 | 21-Jan | 452.00 | 452.00 | 389.10 | 396.55 | 406.03 | -12.16 | 40,953.31 | 37,639,138 | 52.41 | 7,201,316 | 26.64 | 292.40 | 817 |
| 52 | 20-Jan | 462.00 | 465.40 | 449.20 | 451.45 | 457.83 | -1.61 | 46,623.06 | 5,444,055 | 7.58 | 1,319,001 | 4.88 | 60.39 | 150 |
| 53 | 19-Jan | 468.00 | 471.85 | 446.50 | 458.85 | 456.28 | -1.85 | 47,387.28 | 7,650,562 | 10.65 | 3,423,427 | 12.66 | 156.20 | 388 |
| 54 | 16-Jan | 480.90 | 480.90 | 463.00 | 467.50 | 468.25 | -2.69 | 48,280.60 | 6,281,291 | 8.75 | 2,805,961 | 10.38 | 131.39 | 318 |
| 55 | 14-Jan | 493.30 | 493.35 | 475.50 | 480.40 | 482.06 | -3.04 | 49,612.84 | 6,837,010 | 9.52 | 2,084,125 | 7.71 | 100.47 | 236 |
| 56 | 13-Jan | 504.95 | 505.55 | 490.25 | 495.45 | 495.35 | -1.19 | 51,167.11 | 2,450,514 | 3.41 | 604,850 | 2.24 | 29.96 | 69 |
| 57 | 12-Jan | 505.50 | 506.85 | 490.95 | 501.40 | 498.87 | -1.09 | 51,781.59 | 2,717,796 | 3.78 | 689,087 | 2.55 | 34.38 | 78 |
| 58 | 09-Jan | 509.30 | 515.45 | 502.75 | 506.90 | 508.90 | -0.96 | 52,349.60 | 2,355,831 | 3.28 | 575,236 | 2.13 | 29.27 | 65 |
| 59 | 08-Jan | 522.30 | 528.25 | 508.40 | 511.80 | 517.94 | -1.72 | 52,855.64 | 5,202,626 | 7.24 | 1,359,822 | 5.03 | 70.43 | 154 |
| 60 | 07-Jan | 505.00 | 535.00 | 502.75 | 520.75 | 520.48 | 4.12 | 53,779.95 | 15,853,176 | 22.08 | 2,781,639 | 10.29 | 144.78 | 315 |
| 61 | 06-Jan | 505.90 | 507.30 | 496.15 | 500.15 | 501.46 | -0.80 | 51,652.50 | 1,989,068 | 2.77 | 916,497 | 3.39 | 45.96 | 104 |
| 62 | 05-Jan | 492.70 | 505.90 | 488.65 | 504.20 | 500.00 | 1.71 | 52,070.76 | 2,659,371 | 3.70 | 1,280,685 | 4.74 | 64.00 | 145 |
| 63 | 02-Jan | 486.40 | 497.70 | 484.60 | 495.70 | 493.99 | 2.38 | 51,192.93 | 1,727,423 | 2.41 | 770,275 | 2.85 | 38.05 | 87 |
| 64 | 01-Jan | 486.90 | 486.90 | 480.75 | 484.20 | 483.13 | -0.24 | 50,005.28 | 718,123 | 1.00 | 270,345 | 1.00 | 13.06 | 31 |
| 65 | 31-Dec | 485.00 | 489.30 | 482.70 | 485.35 | 486.03 | 0.73 | 50,124.05 | 1,102,888 | 1.54 | 455,063 | 1.68 | 22.12 | 52 |
| 66 | 30-Dec | 486.45 | 487.40 | 479.50 | 481.85 | 482.53 | -0.92 | 49,762.59 | 1,990,368 | 2.77 | 1,061,240 | 3.93 | 51.21 | 120 |
| 67 | 29-Dec | 488.65 | 496.80 | 484.10 | 486.30 | 489.09 | -0.99 | 50,222.16 | 1,471,876 | 2.05 | 617,041 | 2.28 | 30.18 | 70 |
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