| 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: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 11,875,000 | Low52 Date: | SHP: 68.46 / 0.63 / 0.42 / 30.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 364.0 / 155.65 | Month: 228.8 / 155.65 | Week: 195.0 / 155.65 | Day: 181.0 / 180.0 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 181.00 | 181.00 | 180.00 | 181.00 | 180.98 | 4.99 | 214.00 | 71,500 | 95.21 | 71,000 | 94.54 | 1.28 | 1.96 |
| 2 | 02-Apr | 166.50 | 173.25 | 166.50 | 172.40 | 172.62 | 4.48 | 204.73 | 3,000 | 3.99 | 3,000 | 3.99 | 0.05 | 0.08 |
| 3 | 01-Apr | 165.65 | 165.65 | 165.00 | 165.00 | 165.43 | 4.56 | 195.00 | 750 | 1.00 | 750 | 1.00 | 0.01 | 0.02 |
| 4 | 28-Mar | 164.00 | 164.80 | 155.65 | 157.80 | 157.91 | -3.69 | 187.39 | 16,750 | 22.30 | 16,500 | 21.97 | 0.26 | 0.46 |
| 5 | 27-Mar | 179.85 | 179.85 | 163.75 | 163.85 | 169.49 | -4.93 | 194.57 | 9,250 | 12.32 | 9,250 | 12.32 | 0.16 | 0.26 |
| 6 | 26-Mar | 185.00 | 186.00 | 171.00 | 172.35 | 178.08 | -3.50 | 204.67 | 7,250 | 9.65 | 7,000 | 9.32 | 0.12 | 0.19 |
| 7 | 25-Mar | 185.00 | 192.00 | 177.00 | 178.60 | 185.43 | -3.20 | 212.09 | 8,000 | 10.65 | 7,750 | 10.32 | 0.14 | 0.21 |
| 8 | 24-Mar | 188.00 | 195.00 | 182.00 | 184.50 | 189.78 | -0.67 | 219.09 | 32,500 | 43.28 | 30,250 | 40.28 | 0.57 | 0.84 |
| 9 | 21-Mar | 179.15 | 188.00 | 179.15 | 185.75 | 183.17 | 3.68 | 220.58 | 20,000 | 26.63 | 19,750 | 26.30 | 0.36 | 0.55 |
| 10 | 20-Mar | 178.50 | 186.20 | 176.90 | 179.15 | 180.32 | -3.79 | 212.74 | 73,000 | 97.20 | 72,250 | 96.21 | 1.30 | 2.00 |
| 11 | 19-Mar | 190.00 | 194.00 | 176.10 | 186.20 | 183.14 | 0.76 | 221.11 | 68,500 | 91.21 | 66,750 | 88.88 | 1.22 | 1.84 |
| 12 | 18-Mar | 170.20 | 188.10 | 170.20 | 184.80 | 171.71 | 3.15 | 219.45 | 20,500 | 27.30 | 20,500 | 27.30 | 0.35 | 0.57 |
| 13 | 17-Mar | 189.45 | 189.45 | 179.15 | 179.15 | 180.67 | -4.99 | 212.74 | 10,250 | 13.65 | 10,250 | 13.65 | 0.19 | 0.28 |
| 14 | 13-Mar | 198.00 | 198.45 | 188.55 | 188.55 | 195.47 | -4.99 | 223.90 | 9,000 | 11.98 | 9,000 | 11.98 | 0.18 | 0.25 |
| 15 | 12-Mar | 202.00 | 204.00 | 198.45 | 198.45 | 200.61 | -5.00 | 235.66 | 3,500 | 4.66 | 3,500 | 4.66 | 0.07 | 0.10 |
| 16 | 11-Mar | 208.90 | 210.00 | 208.90 | 208.90 | 209.53 | -5.00 | 248.07 | 8,000 | 10.65 | 8,000 | 10.65 | 0.17 | 0.22 |
| 17 | 10-Mar | 202.40 | 221.60 | 200.55 | 219.90 | 210.14 | 4.17 | 261.13 | 8,500 | 11.32 | 8,000 | 10.65 | 0.17 | 0.22 |
| 18 | 07-Mar | 198.00 | 213.90 | 193.60 | 211.10 | 201.46 | 3.61 | 250.68 | 18,750 | 24.97 | 18,250 | 24.30 | 0.37 | 0.50 |
| 19 | 06-Mar | 210.00 | 210.00 | 196.90 | 203.75 | 200.11 | -1.69 | 241.95 | 15,250 | 20.31 | 14,750 | 19.64 | 0.30 | 0.41 |
| 20 | 05-Mar | 206.55 | 214.00 | 206.55 | 207.25 | 207.79 | -4.67 | 246.11 | 29,000 | 38.62 | 29,000 | 38.62 | 0.60 | 0.80 |
| 21 | 04-Mar | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | -4.98 | 258.16 | 1,500 | 2.00 | 1,500 | 2.00 | 0.03 | 0.04 |
| 22 | 03-Mar | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -5.00 | 271.70 | 3,250 | 4.33 | 3,250 | 4.33 | 0.07 | 0.09 |
| 23 | 28-Feb | 240.85 | 241.00 | 240.85 | 240.85 | 240.88 | -4.99 | 286.01 | 1,250 | 1.66 | 1,250 | 1.66 | 0.03 | 0.03 |
| 24 | 27-Feb | 260.00 | 260.00 | 253.50 | 253.50 | 255.24 | -5.00 | 301.03 | 3,750 | 4.99 | 3,500 | 4.66 | 0.09 | 0.10 |
| 25 | 25-Feb | 263.00 | 271.95 | 261.25 | 266.85 | 262.89 | -2.96 | 316.88 | 7,250 | 9.65 | 7,000 | 9.32 | 0.18 | 0.19 |
| 26 | 24-Feb | 274.95 | 280.00 | 274.95 | 275.00 | 278.63 | 1.57 | 326.00 | 2,750 | 3.66 | 2,750 | 3.66 | 0.08 | 0.08 |
| 27 | 21-Feb | 273.00 | 275.00 | 270.75 | 270.75 | 271.97 | -5.00 | 321.52 | 6,000 | 7.99 | 6,000 | 7.99 | 0.16 | 0.17 |
| 28 | 20-Feb | 287.00 | 287.00 | 272.65 | 285.00 | 278.01 | -0.70 | 338.00 | 4,000 | 5.33 | 3,750 | 4.99 | 0.10 | 0.10 |
| 29 | 19-Feb | 286.90 | 287.00 | 286.90 | 287.00 | 286.93 | 0.03 | 340.00 | 1,000 | 1.33 | 1,000 | 1.33 | 0.03 | 0.03 |
| 30 | 18-Feb | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -5.00 | 340.69 | 250 | 0.33 | 250 | 0.33 | 0.01 | 0.01 |
| 31 | 17-Feb | 277.00 | 304.90 | 276.25 | 302.00 | 290.46 | 3.87 | 358.00 | 2,250 | 3.00 | 2,000 | 2.66 | 0.06 | 0.06 |
| 32 | 13-Feb | 298.95 | 298.95 | 290.00 | 290.75 | 292.31 | 1.91 | 345.27 | 5,250 | 6.99 | 5,250 | 6.99 | 0.15 | 0.15 |
| 33 | 12-Feb | 285.00 | 285.30 | 285.00 | 285.30 | 285.04 | -4.90 | 338.79 | 1,750 | 2.33 | 1,750 | 2.33 | 0.05 | 0.05 |
| 34 | 11-Feb | 305.95 | 305.95 | 293.40 | 300.00 | 302.28 | 2.88 | 356.00 | 3,000 | 3.99 | 2,750 | 3.66 | 0.08 | 0.08 |
| 35 | 10-Feb | 295.00 | 295.00 | 291.00 | 291.60 | 292.41 | 0.50 | 346.28 | 1,750 | 2.33 | 1,750 | 2.33 | 0.05 | 0.05 |
| 36 | 07-Feb | 295.50 | 297.00 | 288.40 | 290.15 | 295.87 | -3.36 | 344.55 | 31,500 | 41.94 | 31,500 | 41.94 | 0.93 | 0.87 |
| 37 | 06-Feb | 295.05 | 305.00 | 294.55 | 300.25 | 297.61 | -3.15 | 356.55 | 30,750 | 40.95 | 30,750 | 40.95 | 0.92 | 0.85 |
| 38 | 05-Feb | 319.70 | 319.70 | 310.00 | 310.00 | 314.85 | 0.00 | 368.00 | 500 | 0.67 | 500 | 0.67 | 0.02 | 0.01 |
| 39 | 04-Feb | 299.15 | 310.00 | 295.05 | 310.00 | 298.83 | 0.00 | 368.00 | 1,500 | 2.00 | 1,500 | 2.00 | 0.04 | 0.04 |
| 40 | 03-Feb | 310.60 | 313.00 | 304.00 | 310.00 | 309.40 | -3.00 | 368.00 | 4,500 | 5.99 | 4,500 | 5.99 | 0.14 | 0.12 |
| 41 | 01-Feb | 325.00 | 325.00 | 319.20 | 319.60 | 321.35 | -4.88 | 379.53 | 1,250 | 1.66 | 1,250 | 1.66 | 0.04 | 0.03 |
| 42 | 31-Jan | 315.00 | 336.00 | 308.70 | 336.00 | 313.04 | 3.40 | 399.00 | 3,250 | 4.33 | 3,250 | 4.33 | 0.10 | 0.09 |
| 43 | 30-Jan | 295.50 | 324.95 | 295.50 | 324.95 | 298.91 | 4.82 | 385.88 | 3,750 | 4.99 | 3,750 | 4.99 | 0.11 | 0.10 |
| 44 | 29-Jan | 296.00 | 310.00 | 296.00 | 310.00 | 304.11 | 3.30 | 368.00 | 2,000 | 2.66 | 2,000 | 2.66 | 0.06 | 0.06 |
| 45 | 28-Jan | 294.55 | 308.00 | 294.35 | 300.10 | 296.81 | -3.15 | 356.37 | 8,250 | 10.99 | 8,250 | 10.99 | 0.24 | 0.23 |
| 46 | 27-Jan | 302.00 | 317.10 | 286.90 | 309.85 | 303.48 | 2.60 | 367.95 | 13,250 | 17.64 | 12,750 | 16.98 | 0.39 | 0.35 |
| 47 | 24-Jan | 302.00 | 304.15 | 301.15 | 302.00 | 301.65 | -4.73 | 358.00 | 2,750 | 3.66 | 2,750 | 3.66 | 0.08 | 0.08 |
| 48 | 23-Jan | 305.00 | 317.00 | 299.25 | 317.00 | 305.66 | 0.63 | 376.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.09 | 0.08 |
| 49 | 22-Jan | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0.00 | 374.00 | 250 | 0.33 | 250 | 0.33 | 0.00 | 0.01 |
| 50 | 21-Jan | 331.00 | 331.00 | 315.00 | 315.00 | 320.60 | -5.08 | 374.00 | 7,000 | 9.32 | 7,000 | 9.32 | 0.22 | 0.19 |
| 51 | 20-Jan | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -2.10 | 393.00 | 250 | 0.33 | 250 | 0.33 | 0.00 | 0.01 |
| 52 | 17-Jan | 331.95 | 339.00 | 331.95 | 337.95 | 335.61 | 4.42 | 401.32 | 1,250 | 1.66 | 1,250 | 1.66 | 0.04 | 0.03 |
| 53 | 15-Jan | 325.00 | 325.00 | 321.00 | 323.00 | 323.99 | 0.60 | 383.00 | 1,000 | 1.33 | 1,000 | 1.33 | 0.03 | 0.03 |
| 54 | 14-Jan | 321.05 | 321.05 | 321.05 | 321.05 | 321.05 | 0.00 | 381.25 | 750 | 1.00 | 750 | 1.00 | 0.02 | 0.02 |
| 55 | 13-Jan | 320.00 | 335.95 | 310.00 | 321.05 | 323.37 | 0.33 | 381.25 | 1,500 | 2.00 | 1,250 | 1.66 | 0.04 | 0.03 |
| 56 | 10-Jan | 330.00 | 330.00 | 320.00 | 320.00 | 324.40 | -3.47 | 380.00 | 1,750 | 2.33 | 1,750 | 2.33 | 0.06 | 0.05 |
| 57 | 09-Jan | 331.40 | 331.40 | 331.05 | 331.10 | 331.21 | -3.22 | 393.18 | 1,500 | 2.00 | 1,500 | 2.00 | 0.05 | 0.04 |
| 58 | 08-Jan | 325.00 | 341.75 | 325.00 | 341.75 | 334.56 | 4.75 | 405.83 | 4,000 | 5.33 | 4,000 | 5.33 | 0.13 | 0.11 |
| 59 | 07-Jan | 321.10 | 325.50 | 320.05 | 325.50 | 323.90 | -2.15 | 386.53 | 2,500 | 3.33 | 2,500 | 3.33 | 0.08 | 0.07 |
| 60 | 06-Jan | 350.00 | 359.80 | 332.50 | 332.50 | 339.74 | -5.26 | 394.84 | 2,500 | 3.33 | 2,250 | 3.00 | 0.08 | 0.06 |
| 61 | 03-Jan | 360.00 | 360.00 | 345.00 | 350.00 | 350.90 | -1.77 | 415.00 | 3,000 | 3.99 | 3,000 | 3.99 | 0.11 | 0.08 |
| 62 | 02-Jan | 360.00 | 360.00 | 341.45 | 356.20 | 347.41 | -0.90 | 422.99 | 9,500 | 12.65 | 7,750 | 10.32 | 0.27 | 0.21 |
| 63 | 01-Jan | 350.00 | 364.00 | 342.00 | 359.40 | 346.52 | -0.17 | 426.79 | 7,750 | 10.32 | 7,500 | 9.99 | 0.26 | 0.21 |
| 64 | 31-Dec | 349.55 | 360.00 | 349.50 | 360.00 | 351.72 | -2.19 | 427.00 | 1,250 | 1.66 | 1,250 | 1.66 | 0.04 | 0.03 |
| 65 | 30-Dec | 353.05 | 370.00 | 353.00 | 367.90 | 361.62 | 4.10 | 436.88 | 2,250 | 3.00 | 2,000 | 2.66 | 0.07 | 0.06 |
| 66 | 27-Dec | 320.00 | 352.80 | 320.00 | 352.80 | 344.30 | 4.76 | 418.95 | 3,750 | 4.99 | 3,750 | 4.99 | 0.13 | 0.10 |
| 67 | 26-Dec | 341.30 | 341.30 | 333.20 | 336.00 | 338.52 | -4.17 | 399.00 | 2,750 | 3.66 | 2,750 | 3.66 | 0.09 | 0.08 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR