| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 873.0 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 250 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10 | Low52 Price: 280.0 | Barrier: 155.65; Drift%: -2.4 |
| Basic Industry: Diversified Retail | Total Equity: 11,875,000 | Low52 Date: | SHP: 68.55 / 1.24 / 0.42 / 29.79 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 364.0 / 155.65 | Month: 228.8 / 155.65 | Week: 167.95 / 154.7 | Day: 152.5 / 152.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 152.00 | 152.50 | 152.00 | 152.00 | 152.10 | 0.00 | 180.00 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 0.04 |
| 2 | 21-May | 147.45 | 155.30 | 147.45 | 152.00 | 152.14 | 2.74 | 180.00 | 5,500 | 21.91 | 5,250 | 20.92 | 0.08 | 0.15 |
| 3 | 20-May | 149.65 | 154.95 | 145.00 | 147.95 | 150.33 | -0.40 | 175.69 | 7,500 | 29.88 | 7,250 | 28.88 | 0.11 | 0.20 |
| 4 | 19-May | 154.00 | 156.15 | 148.35 | 148.55 | 150.36 | -4.87 | 176.40 | 12,000 | 47.81 | 12,000 | 47.81 | 0.18 | 0.34 |
| 5 | 16-May | 156.95 | 157.00 | 155.50 | 156.15 | 155.84 | -4.58 | 185.43 | 8,000 | 31.87 | 8,000 | 31.87 | 0.12 | 0.23 |
| 6 | 15-May | 162.50 | 163.65 | 162.00 | 163.65 | 163.32 | 4.97 | 194.33 | 5,250 | 20.92 | 4,750 | 18.92 | 0.08 | 0.13 |
| 7 | 14-May | 160.30 | 167.95 | 154.70 | 155.90 | 156.98 | -4.27 | 185.13 | 10,750 | 42.83 | 10,000 | 39.84 | 0.16 | 0.28 |
| 8 | 13-May | 164.20 | 165.00 | 157.55 | 162.85 | 162.38 | -0.34 | 193.38 | 4,750 | 18.92 | 4,500 | 17.93 | 0.07 | 0.13 |
| 9 | 12-May | 155.65 | 163.40 | 155.65 | 163.40 | 159.79 | 4.98 | 194.04 | 4,000 | 15.94 | 4,000 | 15.94 | 0.06 | 0.11 |
| 10 | 09-May | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.98 | 184.83 | 250 | 1.00 | 250 | 1.00 | 0.00 | 0.01 |
| 11 | 08-May | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.98 | 188.58 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 0.03 |
| 12 | 07-May | 162.00 | 162.80 | 162.00 | 162.00 | 162.16 | -2.00 | 192.00 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 0.04 |
| 13 | 06-May | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.99 | 196.29 | 250 | 1.00 | 250 | 1.00 | 0.00 | 0.01 |
| 14 | 05-May | 167.50 | 168.65 | 167.50 | 168.65 | 167.73 | 0.00 | 200.27 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 0.04 |
| 15 | 02-May | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 0.00 | 200.27 | 250 | 1.00 | 250 | 1.00 | 0.00 | 0.01 |
| 16 | 30-Apr | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -2.00 | 200.27 | 500 | 1.99 | 500 | 1.99 | 0.01 | 0.01 |
| 17 | 29-Apr | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.99 | 204.37 | 2,250 | 8.96 | 2,250 | 8.96 | 0.04 | 0.06 |
| 18 | 28-Apr | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1.97 | 208.53 | 500 | 1.99 | 500 | 1.99 | 0.01 | 0.01 |
| 19 | 25-Apr | 172.50 | 172.50 | 172.20 | 172.20 | 172.38 | -1.99 | 204.49 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 0.04 |
| 20 | 24-Apr | 182.80 | 182.80 | 175.70 | 175.70 | 179.09 | -1.98 | 208.64 | 3,250 | 12.95 | 3,000 | 11.95 | 0.05 | 0.08 |
| 21 | 23-Apr | 179.25 | 179.25 | 179.20 | 179.25 | 179.25 | 1.99 | 212.86 | 5,250 | 20.92 | 5,250 | 20.92 | 0.09 | 0.15 |
| 22 | 22-Apr | 175.75 | 175.75 | 175.00 | 175.75 | 175.72 | 1.97 | 208.70 | 6,250 | 24.90 | 6,250 | 24.90 | 0.11 | 0.18 |
| 23 | 21-Apr | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 1.98 | 204.67 | 500 | 1.99 | 500 | 1.99 | 0.01 | 0.01 |
| 24 | 17-Apr | 173.30 | 173.35 | 169.00 | 169.00 | 170.08 | -0.59 | 200.00 | 4,000 | 15.94 | 4,000 | 15.94 | 0.07 | 0.11 |
| 25 | 16-Apr | 170.00 | 170.00 | 169.00 | 170.00 | 169.88 | 0.00 | 201.00 | 6,000 | 23.90 | 6,000 | 23.90 | 0.10 | 0.17 |
| 26 | 15-Apr | 172.10 | 172.10 | 169.05 | 170.00 | 170.20 | -1.45 | 201.00 | 4,250 | 16.93 | 4,250 | 16.93 | 0.07 | 0.12 |
| 27 | 11-Apr | 178.50 | 178.50 | 172.50 | 172.50 | 175.33 | -1.99 | 204.84 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 0.03 |
| 28 | 09-Apr | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.00 | 209.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.00 | 0.04 |
| 29 | 08-Apr | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 0.03 | 213.28 | 500 | 1.99 | 500 | 1.99 | 0.01 | 0.01 |
| 30 | 07-Apr | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -5.00 | 213.22 | 1,500 | 5.98 | 1,500 | 5.98 | 0.03 | 0.04 |
| 31 | 04-Apr | 190.05 | 190.05 | 181.00 | 189.00 | 189.78 | 4.42 | 224.00 | 14,500 | 57.77 | 14,000 | 55.78 | 0.27 | 0.39 |
| 32 | 03-Apr | 181.00 | 181.00 | 180.00 | 181.00 | 180.98 | 4.99 | 214.00 | 71,500 | 284.86 | 71,000 | 282.87 | 1.28 | 1.96 |
| 33 | 02-Apr | 166.50 | 173.25 | 166.50 | 172.40 | 172.62 | 4.48 | 204.73 | 3,000 | 11.95 | 3,000 | 11.95 | 0.05 | 0.08 |
| 34 | 01-Apr | 165.65 | 165.65 | 165.00 | 165.00 | 165.43 | 4.56 | 195.00 | 750 | 2.99 | 750 | 2.99 | 0.01 | 0.02 |
| 35 | 28-Mar | 164.00 | 164.80 | 155.65 | 157.80 | 157.91 | -3.69 | 187.39 | 16,750 | 66.73 | 16,500 | 65.74 | 0.26 | 0.46 |
| 36 | 27-Mar | 179.85 | 179.85 | 163.75 | 163.85 | 169.49 | -4.93 | 194.57 | 9,250 | 36.85 | 9,250 | 36.85 | 0.16 | 0.26 |
| 37 | 26-Mar | 185.00 | 186.00 | 171.00 | 172.35 | 178.08 | -3.50 | 204.67 | 7,250 | 28.88 | 7,000 | 27.89 | 0.12 | 0.19 |
| 38 | 25-Mar | 185.00 | 192.00 | 177.00 | 178.60 | 185.43 | -3.20 | 212.09 | 8,000 | 31.87 | 7,750 | 30.88 | 0.14 | 0.21 |
| 39 | 24-Mar | 188.00 | 195.00 | 182.00 | 184.50 | 189.78 | -0.67 | 219.09 | 32,500 | 129.48 | 30,250 | 120.52 | 0.57 | 0.84 |
| 40 | 21-Mar | 179.15 | 188.00 | 179.15 | 185.75 | 183.17 | 3.68 | 220.58 | 20,000 | 79.68 | 19,750 | 78.69 | 0.36 | 0.55 |
| 41 | 20-Mar | 178.50 | 186.20 | 176.90 | 179.15 | 180.32 | -3.79 | 212.74 | 73,000 | 290.84 | 72,250 | 287.85 | 1.30 | 2.00 |
| 42 | 19-Mar | 190.00 | 194.00 | 176.10 | 186.20 | 183.14 | 0.76 | 221.11 | 68,500 | 272.91 | 66,750 | 265.94 | 1.22 | 1.84 |
| 43 | 18-Mar | 170.20 | 188.10 | 170.20 | 184.80 | 171.71 | 3.15 | 219.45 | 20,500 | 81.67 | 20,500 | 81.67 | 0.35 | 0.57 |
| 44 | 17-Mar | 189.45 | 189.45 | 179.15 | 179.15 | 180.67 | -4.99 | 212.74 | 10,250 | 40.84 | 10,250 | 40.84 | 0.19 | 0.28 |
| 45 | 13-Mar | 198.00 | 198.45 | 188.55 | 188.55 | 195.47 | -4.99 | 223.90 | 9,000 | 35.86 | 9,000 | 35.86 | 0.18 | 0.25 |
| 46 | 12-Mar | 202.00 | 204.00 | 198.45 | 198.45 | 200.61 | -5.00 | 235.66 | 3,500 | 13.94 | 3,500 | 13.94 | 0.07 | 0.10 |
| 47 | 11-Mar | 208.90 | 210.00 | 208.90 | 208.90 | 209.53 | -5.00 | 248.07 | 8,000 | 31.87 | 8,000 | 31.87 | 0.17 | 0.22 |
| 48 | 10-Mar | 202.40 | 221.60 | 200.55 | 219.90 | 210.14 | 4.17 | 261.13 | 8,500 | 33.86 | 8,000 | 31.87 | 0.17 | 0.22 |
| 49 | 07-Mar | 198.00 | 213.90 | 193.60 | 211.10 | 201.46 | 3.61 | 250.68 | 18,750 | 74.70 | 18,250 | 72.71 | 0.37 | 0.50 |
| 50 | 06-Mar | 210.00 | 210.00 | 196.90 | 203.75 | 200.11 | -1.69 | 241.95 | 15,250 | 60.76 | 14,750 | 58.76 | 0.30 | 0.41 |
| 51 | 05-Mar | 206.55 | 214.00 | 206.55 | 207.25 | 207.79 | -4.67 | 246.11 | 29,000 | 115.54 | 29,000 | 115.54 | 0.60 | 0.80 |
| 52 | 04-Mar | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -4.98 | 258.16 | 1,500 | 5.98 | 1,500 | 5.98 | 0.03 | 0.04 |
| 53 | 03-Mar | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -5.00 | 271.70 | 3,250 | 12.95 | 3,250 | 12.95 | 0.07 | 0.09 |
| 54 | 28-Feb | 240.85 | 241.00 | 240.85 | 240.85 | 240.88 | -4.99 | 286.01 | 1,250 | 4.98 | 1,250 | 4.98 | 0.03 | 0.03 |
| 55 | 27-Feb | 260.00 | 260.00 | 253.50 | 253.50 | 255.24 | -5.00 | 301.03 | 3,750 | 14.94 | 3,500 | 13.94 | 0.09 | 0.10 |
| 56 | 25-Feb | 263.00 | 271.95 | 261.25 | 266.85 | 262.89 | -2.96 | 316.88 | 7,250 | 28.88 | 7,000 | 27.89 | 0.18 | 0.19 |
| 57 | 24-Feb | 274.95 | 280.00 | 274.95 | 275.00 | 278.63 | 1.57 | 326.00 | 2,750 | 10.96 | 2,750 | 10.96 | 0.08 | 0.08 |
| 58 | 21-Feb | 273.00 | 275.00 | 270.75 | 270.75 | 271.97 | -5.00 | 321.52 | 6,000 | 23.90 | 6,000 | 23.90 | 0.16 | 0.17 |
| 59 | 20-Feb | 287.00 | 287.00 | 272.65 | 285.00 | 278.01 | -0.70 | 338.00 | 4,000 | 15.94 | 3,750 | 14.94 | 0.10 | 0.10 |
| 60 | 19-Feb | 286.90 | 287.00 | 286.90 | 287.00 | 286.93 | 0.03 | 340.00 | 1,000 | 3.98 | 1,000 | 3.98 | 0.03 | 0.03 |
| 61 | 18-Feb | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -5.00 | 340.69 | 250 | 1.00 | 250 | 1.00 | 0.01 | 0.01 |
| 62 | 17-Feb | 277.00 | 304.90 | 276.25 | 302.00 | 290.46 | 3.87 | 358.00 | 2,250 | 8.96 | 2,000 | 7.97 | 0.06 | 0.06 |
| 63 | 13-Feb | 298.95 | 298.95 | 290.00 | 290.75 | 292.31 | 1.91 | 345.27 | 5,250 | 20.92 | 5,250 | 20.92 | 0.15 | 0.15 |
| 64 | 12-Feb | 285.00 | 285.30 | 285.00 | 285.30 | 285.04 | -4.90 | 338.79 | 1,750 | 6.97 | 1,750 | 6.97 | 0.05 | 0.05 |
| 65 | 11-Feb | 305.95 | 305.95 | 293.40 | 300.00 | 302.28 | 2.88 | 356.00 | 3,000 | 11.95 | 2,750 | 10.96 | 0.08 | 0.08 |
| 66 | 10-Feb | 295.00 | 295.00 | 291.00 | 291.60 | 292.41 | 0.50 | 346.28 | 1,750 | 6.97 | 1,750 | 6.97 | 0.05 | 0.05 |
| 67 | 07-Feb | 295.50 | 297.00 | 288.40 | 290.15 | 295.87 | -3.36 | 344.55 | 31,500 | 125.50 | 31,500 | 125.50 | 0.93 | 0.87 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR