| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 504.9 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 250 | High52 Date: 12-Nov-2024 | Bumper: 175.0; Drift%: 13.45 |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 110.2 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 11,875,000 | Low52 Date: 20-Aug-2025 | SHP: 68.55 / 0.61 / 0.0 / 30.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 364.0 / 155.65 | Month: 181.75 / 124.0 | Week: 162.0 / 145.4 | Day: 202.2 / 195.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 202.20 | 202.20 | 195.00 | 202.20 | 201.94 | 4.98 | 240.11 | 54,500 | 217.13 | 34,000 | 135.46 | 0.69 | 93 |
| 2 | 11-Nov | 192.60 | 192.60 | 192.00 | 192.60 | 192.42 | 4.99 | 228.71 | 10,250 | 40.84 | 6,250 | 24.90 | 0.12 | 18 |
| 3 | 10-Nov | 181.00 | 183.45 | 175.00 | 183.45 | 183.04 | 9.98 | 217.85 | 39,500 | 157.37 | 37,000 | 147.41 | 0.68 | 105 |
| 4 | 07-Nov | 150.10 | 167.05 | 150.00 | 166.80 | 164.29 | 9.81 | 198.08 | 15,000 | 59.76 | 14,000 | 55.78 | 0.23 | 40 |
| 5 | 06-Nov | 151.95 | 151.95 | 151.90 | 151.90 | 151.93 | -0.36 | 180.38 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 6 | 04-Nov | 145.60 | 158.95 | 145.60 | 152.45 | 149.26 | 0.30 | 181.03 | 1,000 | 3.98 | 500 | 1.99 | 0.01 | 1 |
| 7 | 03-Nov | 148.00 | 152.00 | 145.40 | 152.00 | 150.68 | 4.54 | 180.00 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 8 | 31-Oct | 153.85 | 155.00 | 145.40 | 145.40 | 149.30 | -5.49 | 172.66 | 3,000 | 11.95 | 3,000 | 11.95 | 0.04 | 8 |
| 9 | 30-Oct | 154.05 | 162.00 | 147.50 | 153.85 | 153.11 | 0.26 | 182.70 | 12,000 | 47.81 | 8,500 | 33.86 | 0.13 | 24 |
| 10 | 29-Oct | 153.30 | 161.00 | 152.00 | 153.45 | 157.46 | 0.10 | 182.22 | 1,750 | 6.97 | 1,750 | 6.97 | 0.03 | 5 |
| 11 | 28-Oct | 156.00 | 160.00 | 150.15 | 153.30 | 156.94 | -1.10 | 182.04 | 3,000 | 11.95 | 3,000 | 11.95 | 0.05 | 8 |
| 12 | 27-Oct | 150.00 | 160.00 | 150.00 | 155.00 | 157.54 | -1.90 | 184.00 | 4,500 | 17.93 | 4,500 | 17.93 | 0.07 | 13 |
| 13 | 24-Oct | 168.30 | 168.30 | 158.00 | 158.00 | 164.87 | -4.24 | 187.00 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 14 | 23-Oct | 157.00 | 165.00 | 157.00 | 165.00 | 161.84 | 4.10 | 195.00 | 4,000 | 15.94 | 3,500 | 13.94 | 0.06 | 10 |
| 15 | 21-Oct | 142.10 | 160.00 | 142.10 | 158.50 | 153.03 | 0.96 | 188.22 | 750 | 2.99 | 500 | 1.99 | 0.01 | 1 |
| 16 | 20-Oct | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63 | 186.00 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 17 | 15-Oct | 159.00 | 159.00 | 158.00 | 158.00 | 158.56 | 5.33 | 187.00 | 1,250 | 4.98 | 750 | 2.99 | 0.01 | 2 |
| 18 | 14-Oct | 160.00 | 160.00 | 150.00 | 150.00 | 155.00 | -6.25 | 178.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 19 | 10-Oct | 159.60 | 160.00 | 159.60 | 160.00 | 159.83 | -5.41 | 190.00 | 1,750 | 6.97 | 1,500 | 5.98 | 0.02 | 4 |
| 20 | 09-Oct | 169.95 | 169.95 | 169.15 | 169.15 | 169.55 | -0.47 | 200.87 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 21 | 08-Oct | 156.95 | 170.00 | 156.95 | 169.95 | 162.76 | 8.63 | 201.82 | 2,250 | 8.96 | 2,250 | 8.96 | 0.04 | 6 |
| 22 | 07-Oct | 158.00 | 159.95 | 155.00 | 156.45 | 156.84 | -3.81 | 185.78 | 6,750 | 26.89 | 4,500 | 17.93 | 0.07 | 13 |
| 23 | 06-Oct | 164.00 | 164.00 | 160.00 | 162.65 | 163.18 | -0.82 | 193.15 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 24 | 03-Oct | 164.00 | 169.75 | 162.50 | 164.00 | 165.13 | -1.20 | 194.00 | 2,750 | 10.96 | 2,250 | 8.96 | 0.04 | 6 |
| 25 | 01-Oct | 164.00 | 166.00 | 158.55 | 166.00 | 163.49 | 0.88 | 197.00 | 2,250 | 8.96 | 1,750 | 6.97 | 0.03 | 5 |
| 26 | 30-Sep | 176.95 | 176.95 | 161.30 | 164.55 | 163.41 | -2.37 | 195.40 | 7,250 | 28.88 | 5,250 | 20.92 | 0.09 | 15 |
| 27 | 29-Sep | 162.90 | 168.90 | 162.90 | 168.55 | 166.94 | 4.75 | 200.15 | 1,750 | 6.97 | 1,750 | 6.97 | 0.03 | 5 |
| 28 | 26-Sep | 165.00 | 167.00 | 160.40 | 160.90 | 161.74 | -4.71 | 191.07 | 8,250 | 32.87 | 6,250 | 24.90 | 0.10 | 18 |
| 29 | 25-Sep | 173.10 | 173.10 | 168.00 | 168.85 | 169.42 | -2.46 | 200.51 | 5,500 | 21.91 | 5,000 | 19.92 | 0.08 | 14 |
| 30 | 24-Sep | 179.40 | 181.75 | 173.10 | 173.10 | 178.24 | 0.00 | 205.56 | 15,500 | 61.75 | 11,750 | 46.81 | 0.21 | 33 |
| 31 | 23-Sep | 164.95 | 173.15 | 164.95 | 173.10 | 169.33 | 4.94 | 205.56 | 7,500 | 29.88 | 7,500 | 29.88 | 0.13 | 21 |
| 32 | 22-Sep | 158.00 | 167.50 | 155.20 | 164.95 | 161.62 | 3.06 | 195.88 | 10,750 | 42.83 | 7,000 | 27.89 | 0.11 | 20 |
| 33 | 19-Sep | 161.00 | 169.05 | 156.00 | 160.05 | 165.28 | -0.59 | 190.06 | 10,500 | 41.83 | 8,250 | 32.87 | 0.14 | 23 |
| 34 | 18-Sep | 153.00 | 161.00 | 153.00 | 161.00 | 157.82 | 4.21 | 191.00 | 3,000 | 11.95 | 2,500 | 9.96 | 0.04 | 7 |
| 35 | 17-Sep | 150.15 | 157.00 | 150.15 | 154.50 | 154.82 | -2.03 | 183.47 | 2,750 | 10.96 | 1,750 | 6.97 | 0.03 | 5 |
| 36 | 16-Sep | 162.85 | 163.00 | 157.70 | 157.70 | 159.04 | -2.53 | 187.27 | 2,250 | 8.96 | 2,000 | 7.97 | 0.03 | 6 |
| 37 | 15-Sep | 163.00 | 166.90 | 157.60 | 161.80 | 162.29 | -0.74 | 192.14 | 3,500 | 13.94 | 2,250 | 8.96 | 0.04 | 6 |
| 38 | 12-Sep | 159.00 | 166.75 | 158.80 | 163.00 | 162.63 | 2.55 | 193.00 | 5,250 | 20.92 | 5,250 | 20.92 | 0.09 | 15 |
| 39 | 11-Sep | 162.20 | 162.20 | 151.55 | 158.95 | 156.41 | 2.88 | 188.75 | 7,750 | 30.88 | 7,250 | 28.88 | 0.11 | 20 |
| 40 | 10-Sep | 154.85 | 157.55 | 153.25 | 154.50 | 155.07 | 2.97 | 183.47 | 4,000 | 15.94 | 3,750 | 14.94 | 0.06 | 11 |
| 41 | 09-Sep | 147.55 | 154.45 | 140.25 | 150.05 | 148.05 | 1.69 | 178.18 | 7,000 | 27.89 | 6,250 | 24.90 | 0.09 | 18 |
| 42 | 08-Sep | 145.00 | 148.05 | 144.95 | 147.55 | 147.05 | 4.65 | 175.22 | 4,500 | 17.93 | 4,500 | 17.93 | 0.07 | 13 |
| 43 | 05-Sep | 147.00 | 147.00 | 137.15 | 141.00 | 139.88 | -2.32 | 167.00 | 7,250 | 28.88 | 6,750 | 26.89 | 0.09 | 19 |
| 44 | 04-Sep | 149.50 | 149.50 | 144.00 | 144.35 | 145.87 | 0.87 | 171.42 | 12,250 | 48.80 | 11,750 | 46.81 | 0.17 | 33 |
| 45 | 03-Sep | 143.00 | 143.10 | 140.00 | 143.10 | 142.96 | 4.99 | 169.93 | 8,250 | 32.87 | 6,250 | 24.90 | 0.09 | 18 |
| 46 | 02-Sep | 130.50 | 136.30 | 130.50 | 136.30 | 135.11 | 4.97 | 161.86 | 9,250 | 36.85 | 9,000 | 35.86 | 0.12 | 25 |
| 47 | 01-Sep | 124.00 | 129.85 | 124.00 | 129.85 | 125.67 | 4.76 | 154.20 | 6,000 | 23.90 | 4,750 | 18.92 | 0.06 | 13 |
| 48 | 29-Aug | 119.90 | 125.85 | 115.00 | 123.95 | 120.19 | 3.38 | 147.19 | 106,000 | 422.31 | 97,000 | 386.45 | 1.17 | 274 |
| 49 | 28-Aug | 132.50 | 132.50 | 119.90 | 119.90 | 120.74 | -4.99 | 142.38 | 8,250 | 32.87 | 8,000 | 31.87 | 0.10 | 23 |
| 50 | 26-Aug | 132.80 | 132.80 | 126.20 | 126.20 | 127.79 | -4.97 | 149.86 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 51 | 25-Aug | 130.95 | 134.00 | 128.10 | 132.80 | 131.39 | 1.41 | 157.70 | 3,500 | 13.94 | 3,250 | 12.95 | 0.04 | 9 |
| 52 | 22-Aug | 134.05 | 134.05 | 128.00 | 130.95 | 131.50 | 2.55 | 155.50 | 8,250 | 32.87 | 8,250 | 32.87 | 0.11 | 23 |
| 53 | 21-Aug | 122.00 | 127.70 | 122.00 | 127.70 | 125.80 | 4.97 | 151.64 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 54 | 20-Aug | 110.25 | 121.80 | 110.20 | 121.65 | 117.02 | 4.87 | 144.46 | 7,250 | 28.88 | 7,250 | 28.88 | 0.08 | 20 |
| 55 | 19-Aug | 116.00 | 121.00 | 116.00 | 116.00 | 116.63 | -5.00 | 137.00 | 6,250 | 24.90 | 6,250 | 24.90 | 0.07 | 18 |
| 56 | 14-Aug | 128.40 | 128.40 | 122.00 | 122.10 | 124.58 | -4.91 | 144.99 | 1,250 | 4.98 | 1,250 | 4.98 | 0.02 | 4 |
| 57 | 13-Aug | 123.00 | 128.40 | 122.30 | 128.40 | 125.53 | 4.99 | 152.48 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 58 | 12-Aug | 117.05 | 122.30 | 117.05 | 122.30 | 119.60 | 4.98 | 145.23 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 59 | 11-Aug | 121.00 | 121.00 | 116.00 | 116.50 | 117.42 | -2.67 | 138.34 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 60 | 08-Aug | 122.00 | 122.00 | 119.70 | 119.70 | 121.79 | -1.89 | 142.14 | 2,750 | 10.96 | 2,750 | 10.96 | 0.03 | 8 |
| 61 | 07-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.93 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 62 | 06-Aug | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.97 | 147.73 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 63 | 05-Aug | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 64 | 04-Aug | 126.25 | 126.25 | 122.00 | 122.00 | 124.13 | -1.45 | 144.00 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 65 | 01-Aug | 124.00 | 124.00 | 123.80 | 123.80 | 123.94 | -1.98 | 147.01 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 66 | 31-Jul | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.00 | 149.98 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 67 | 30-Jul | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -1.98 | 149.98 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON