| 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: 566.8; Drift%: 2.07 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 544.55 | Low52 Price: 399.4 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 1,031,895,145 | Low52 Date: 11-Mar-2025 | SHP: 62.85 / 16.89 / 11.97 / 8.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 220 | ||||
| High/Low Price | Quarter: 795.4 / 399.4 | Month: 575.9 / 493.65 | Week: 593.6 / 542.25 | Day: 592.5 / 571.45 | Sis67: 154 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Jul | 574.00 | 592.50 | 571.45 | 578.80 | 580.71 | 0.88 | 59,726.09 | 6,120,782 | 4.06 | 1,511,427 | 4.04 | 87.77 | 177 |
| 2 | 08-Jul | 586.10 | 586.10 | 562.95 | 573.75 | 573.25 | -1.76 | 59,204.98 | 5,388,844 | 3.58 | 1,201,033 | 3.21 | 68.85 | 140 |
| 3 | 07-Jul | 587.40 | 592.95 | 570.75 | 584.05 | 584.48 | -0.27 | 60,267.84 | 4,533,164 | 3.01 | 850,421 | 2.28 | 49.71 | 99 |
| 4 | 04-Jul | 583.05 | 587.65 | 578.40 | 585.65 | 584.34 | 0.48 | 60,432.94 | 2,463,946 | 1.64 | 670,519 | 1.79 | 39.18 | 78 |
| 5 | 03-Jul | 585.60 | 587.30 | 574.00 | 582.85 | 579.88 | -0.47 | 60,144.01 | 3,013,808 | 2.00 | 858,453 | 2.30 | 49.78 | 100 |
| 6 | 02-Jul | 570.35 | 593.60 | 566.80 | 585.60 | 582.95 | 2.67 | 60,427.78 | 10,325,501 | 6.85 | 3,113,228 | 8.33 | 181.49 | 364 |
| 7 | 01-Jul | 557.50 | 575.05 | 553.10 | 570.35 | 563.73 | 2.61 | 58,854.14 | 5,261,401 | 3.49 | 2,147,074 | 5.75 | 121.04 | 251 |
| 8 | 30-Jun | 546.00 | 559.05 | 542.25 | 555.85 | 551.96 | 2.04 | 57,357.89 | 5,531,047 | 3.67 | 2,280,790 | 6.10 | 125.89 | 267 |
| 9 | 27-Jun | 554.30 | 556.00 | 541.00 | 544.75 | 545.92 | -1.55 | 56,212.49 | 9,950,793 | 6.60 | 6,707,094 | 17.95 | 366.15 | 784 |
| 10 | 26-Jun | 542.90 | 557.45 | 534.20 | 553.35 | 546.54 | 2.41 | 57,099.92 | 6,105,005 | 4.05 | 2,399,690 | 6.42 | 131.15 | 281 |
| 11 | 25-Jun | 522.30 | 542.80 | 521.40 | 540.35 | 537.23 | 3.75 | 55,758.45 | 5,979,018 | 3.97 | 1,209,202 | 3.24 | 64.96 | 141 |
| 12 | 24-Jun | 517.45 | 527.45 | 517.45 | 520.80 | 522.34 | 1.00 | 53,741.10 | 3,158,001 | 2.10 | 1,086,107 | 2.91 | 56.73 | 127 |
| 13 | 23-Jun | 512.10 | 519.70 | 502.35 | 515.65 | 513.00 | -0.52 | 53,209.67 | 3,745,939 | 2.49 | 1,441,049 | 3.86 | 73.00 | 169 |
| 14 | 20-Jun | 510.55 | 522.50 | 506.60 | 518.35 | 515.22 | 1.43 | 53,488.28 | 2,572,731 | 1.71 | 842,160 | 2.25 | 43.39 | 98 |
| 15 | 19-Jun | 519.90 | 525.80 | 508.00 | 511.05 | 515.66 | -1.70 | 52,735.00 | 1,651,973 | 1.10 | 373,696 | 1.00 | 19.27 | 44 |
| 16 | 18-Jun | 512.20 | 523.10 | 509.70 | 519.90 | 517.23 | 1.04 | 53,648.23 | 2,510,894 | 1.67 | 1,078,729 | 2.89 | 55.80 | 126 |
| 17 | 17-Jun | 523.95 | 525.95 | 512.00 | 514.55 | 519.44 | -1.30 | 53,096.16 | 1,533,562 | 1.02 | 521,448 | 1.40 | 27.09 | 61 |
| 18 | 16-Jun | 518.00 | 523.50 | 514.10 | 521.35 | 519.67 | 0.46 | 53,797.85 | 1,677,132 | 1.11 | 533,198 | 1.43 | 27.71 | 62 |
| 19 | 13-Jun | 514.75 | 521.00 | 507.75 | 518.95 | 514.77 | 0.08 | 53,550.20 | 2,241,852 | 1.49 | 648,625 | 1.74 | 33.39 | 76 |
| 20 | 12-Jun | 537.95 | 537.95 | 517.10 | 518.55 | 526.71 | -3.11 | 53,508.92 | 2,760,817 | 1.83 | 1,166,685 | 3.12 | 61.45 | 136 |
| 21 | 11-Jun | 547.75 | 549.70 | 534.00 | 535.20 | 540.48 | -2.18 | 55,227.03 | 3,423,319 | 2.27 | 1,739,768 | 4.66 | 94.03 | 203 |
| 22 | 10-Jun | 554.25 | 555.00 | 541.55 | 547.10 | 546.45 | -0.82 | 56,454.98 | 2,936,338 | 1.95 | 1,126,319 | 3.01 | 61.55 | 132 |
| 23 | 09-Jun | 563.90 | 566.05 | 550.00 | 551.65 | 552.83 | -2.03 | 56,924.50 | 4,580,685 | 3.04 | 2,044,887 | 5.47 | 113.05 | 239 |
| 24 | 06-Jun | 554.05 | 567.20 | 550.20 | 563.10 | 560.30 | 1.62 | 58,106.02 | 4,013,554 | 2.66 | 1,938,541 | 5.19 | 108.62 | 227 |
| 25 | 05-Jun | 558.00 | 560.70 | 550.50 | 554.10 | 554.77 | -0.47 | 57,177.31 | 2,202,021 | 1.46 | 844,341 | 2.26 | 46.84 | 99 |
| 26 | 04-Jun | 557.75 | 565.50 | 554.00 | 556.70 | 558.22 | 0.01 | 57,445.60 | 1,607,744 | 1.07 | 387,836 | 1.04 | 21.65 | 45 |
| 27 | 03-Jun | 556.65 | 560.35 | 554.15 | 556.65 | 557.35 | 0.00 | 57,440.44 | 2,055,341 | 1.36 | 857,041 | 2.29 | 47.77 | 100 |
| 28 | 02-Jun | 560.95 | 561.15 | 551.00 | 556.65 | 555.11 | -0.67 | 57,440.44 | 2,148,392 | 1.43 | 920,436 | 2.46 | 51.09 | 108 |
| 29 | 30-May | 565.40 | 567.90 | 558.60 | 560.40 | 562.04 | -0.88 | 57,827.40 | 2,652,645 | 1.76 | 1,329,503 | 3.56 | 74.72 | 155 |
| 30 | 29-May | 571.15 | 573.30 | 562.00 | 565.40 | 567.16 | -0.91 | 58,343.35 | 2,282,974 | 1.52 | 654,539 | 1.75 | 37.12 | 77 |
| 31 | 28-May | 565.00 | 573.45 | 562.35 | 570.60 | 568.97 | 1.39 | 58,879.94 | 3,694,813 | 2.45 | 1,427,592 | 3.82 | 81.23 | 167 |
| 32 | 27-May | 568.30 | 575.90 | 560.00 | 562.75 | 567.16 | -0.99 | 58,069.90 | 3,254,302 | 2.16 | 784,725 | 2.10 | 44.51 | 92 |
| 33 | 26-May | 553.50 | 574.50 | 553.15 | 568.35 | 567.39 | 2.66 | 58,647.76 | 3,963,204 | 2.63 | 1,095,202 | 2.93 | 62.14 | 128 |
| 34 | 23-May | 554.00 | 557.95 | 548.30 | 553.60 | 552.77 | -0.09 | 57,125.72 | 1,506,623 | 1.00 | 389,965 | 1.04 | 21.56 | 46 |
| 35 | 22-May | 550.00 | 555.70 | 545.15 | 554.10 | 551.02 | 0.37 | 57,177.31 | 1,819,021 | 1.21 | 494,644 | 1.32 | 27.26 | 58 |
| 36 | 21-May | 549.55 | 557.95 | 547.00 | 552.05 | 552.53 | 1.08 | 56,965.77 | 2,242,053 | 1.49 | 438,981 | 1.17 | 24.26 | 51 |
| 37 | 20-May | 561.60 | 564.30 | 542.70 | 546.15 | 549.84 | -2.36 | 56,356.95 | 2,699,286 | 1.79 | 980,795 | 2.62 | 53.93 | 115 |
| 38 | 19-May | 560.40 | 565.00 | 553.05 | 559.35 | 559.73 | -0.19 | 57,719.05 | 2,797,104 | 1.86 | 781,567 | 2.09 | 43.75 | 91 |
| 39 | 16-May | 554.70 | 565.00 | 551.00 | 560.40 | 559.08 | 1.54 | 57,827.40 | 3,764,160 | 2.50 | 1,060,576 | 2.84 | 59.29 | 124 |
| 40 | 15-May | 552.10 | 556.65 | 548.60 | 551.90 | 552.68 | 0.08 | 56,950.29 | 2,679,355 | 1.78 | 492,299 | 1.32 | 27.21 | 58 |
| 41 | 14-May | 555.50 | 564.50 | 548.50 | 551.45 | 555.97 | -0.55 | 56,903.86 | 5,229,385 | 3.47 | 1,546,232 | 4.14 | 85.97 | 181 |
| 42 | 13-May | 538.20 | 557.70 | 536.60 | 554.50 | 547.76 | 3.04 | 57,218.59 | 6,679,954 | 4.43 | 1,754,812 | 4.70 | 96.12 | 205 |
| 43 | 12-May | 535.00 | 545.00 | 530.05 | 538.15 | 537.70 | 3.66 | 55,531.44 | 4,952,776 | 3.29 | 1,351,043 | 3.62 | 72.65 | 158 |
| 44 | 09-May | 501.10 | 527.50 | 501.10 | 519.15 | 519.70 | 1.32 | 53,570.84 | 8,318,725 | 5.52 | 1,453,287 | 3.89 | 75.53 | 170 |
| 45 | 08-May | 523.05 | 528.50 | 507.00 | 512.40 | 519.41 | -2.05 | 52,874.31 | 4,816,872 | 3.20 | 1,030,743 | 2.76 | 53.54 | 121 |
| 46 | 07-May | 496.50 | 526.20 | 493.65 | 523.10 | 511.74 | 4.15 | 53,978.44 | 6,551,428 | 4.35 | 1,323,116 | 3.54 | 67.71 | 155 |
| 47 | 06-May | 528.85 | 528.85 | 500.60 | 502.25 | 511.52 | -5.38 | 51,826.93 | 4,252,429 | 2.82 | 1,082,918 | 2.90 | 55.39 | 127 |
| 48 | 05-May | 512.90 | 534.80 | 508.10 | 530.80 | 523.79 | 4.40 | 54,772.99 | 5,057,306 | 3.36 | 1,364,988 | 3.65 | 71.50 | 160 |
| 49 | 02-May | 514.10 | 518.90 | 506.05 | 508.45 | 511.49 | -1.57 | 52,466.71 | 2,919,874 | 1.94 | 743,865 | 1.99 | 38.05 | 87 |
| 50 | 30-Apr | 519.85 | 522.85 | 511.40 | 516.55 | 517.90 | -0.32 | 53,302.54 | 3,230,049 | 2.14 | 897,336 | 2.40 | 46.47 | 105 |
| 51 | 29-Apr | 520.95 | 523.00 | 514.50 | 518.20 | 518.18 | 0.00 | 53,472.81 | 3,263,583 | 2.17 | 829,011 | 2.22 | 42.96 | 97 |
| 52 | 28-Apr | 501.20 | 525.60 | 501.00 | 518.20 | 518.63 | 3.38 | 53,472.81 | 7,718,095 | 5.12 | 1,182,831 | 3.17 | 61.35 | 138 |
| 53 | 25-Apr | 523.00 | 526.05 | 495.20 | 501.25 | 506.37 | -3.57 | 51,723.74 | 5,186,211 | 3.44 | 829,909 | 2.22 | 42.02 | 97 |
| 54 | 24-Apr | 536.00 | 536.00 | 517.45 | 519.80 | 526.64 | -3.38 | 53,637.91 | 4,969,546 | 3.30 | 1,485,672 | 3.98 | 78.24 | 174 |
| 55 | 23-Apr | 528.60 | 545.40 | 518.95 | 538.00 | 530.74 | 2.48 | 55,515.00 | 6,814,548 | 4.52 | 1,536,352 | 4.11 | 81.54 | 180 |
| 56 | 22-Apr | 532.00 | 539.15 | 521.60 | 525.00 | 531.20 | -0.78 | 54,174.00 | 4,707,881 | 3.12 | 1,005,381 | 2.69 | 53.41 | 118 |
| 57 | 21-Apr | 527.75 | 535.50 | 522.00 | 529.15 | 529.60 | 0.86 | 54,602.73 | 4,668,209 | 3.10 | 1,276,344 | 3.42 | 67.60 | 149 |
| 58 | 17-Apr | 525.25 | 533.30 | 516.20 | 524.65 | 524.43 | -0.13 | 54,138.38 | 5,628,907 | 3.74 | 820,139 | 2.19 | 43.01 | 96 |
| 59 | 16-Apr | 514.15 | 529.00 | 512.80 | 525.35 | 523.98 | 2.18 | 54,210.61 | 6,297,239 | 4.18 | 1,374,865 | 3.68 | 72.04 | 161 |
| 60 | 15-Apr | 518.05 | 523.95 | 511.45 | 514.15 | 517.50 | 0.67 | 53,054.89 | 5,595,619 | 3.71 | 1,221,907 | 3.27 | 63.23 | 164 |
| 61 | 11-Apr | 501.70 | 517.20 | 495.05 | 510.75 | 507.53 | 3.38 | 52,704.04 | 9,258,081 | 6.14 | 1,812,222 | 4.85 | 91.98 | 244 |
| 62 | 09-Apr | 493.00 | 498.70 | 482.25 | 494.05 | 489.48 | 0.36 | 50,980.78 | 4,738,177 | 3.14 | 1,049,980 | 2.81 | 51.39 | 141 |
| 63 | 08-Apr | 500.00 | 505.00 | 483.60 | 492.30 | 492.14 | 1.23 | 50,800.20 | 7,793,425 | 5.17 | 869,088 | 2.33 | 42.77 | 117 |
| 64 | 07-Apr | 443.05 | 492.00 | 443.05 | 486.30 | 473.61 | -0.17 | 50,181.06 | 10,031,988 | 6.66 | 1,096,980 | 2.94 | 51.95 | 148 |
| 65 | 04-Apr | 506.10 | 508.00 | 481.15 | 487.15 | 490.75 | -4.31 | 50,268.77 | 8,666,363 | 5.75 | 1,096,488 | 2.93 | 53.81 | 147 |
| 66 | 03-Apr | 502.50 | 516.90 | 497.90 | 509.10 | 508.53 | -0.39 | 52,533.78 | 16,010,829 | 10.63 | 1,577,312 | 4.22 | 80.21 | 212 |
| 67 | 02-Apr | 460.20 | 518.40 | 459.45 | 511.10 | 497.01 | 11.58 | 52,740.16 | 38,537,731 | 25.58 | 4,425,308 | 11.84 | 219.94 | 595 |
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