| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 212.3 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 250 | High52 Date: 13-Nov-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 85.0 | Barrier: 86.0; Drift%: 9.28 |
| Basic Industry: Diversified Retail | Total Equity: 12,125,000 | Low52 Date: 01-Apr-2026 | SHP: 69.2 / 0.6 / 0.0 / 30.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 364.0 / 155.65 | Month: 166.0 / 144.05 | Week: 126.8 / 114.0 | Day: 94.8 / 94.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 4.98 | 114.95 | 3,500 | 13.94 | 3,500 | 13.94 | 0.03 | 10 |
| 2 | 02-Apr | 89.95 | 90.30 | 89.95 | 90.30 | 90.12 | 5.00 | 109.49 | 2,500 | 9.96 | 2,500 | 9.96 | 0.02 | 7 |
| 3 | 01-Apr | 85.00 | 86.00 | 85.00 | 86.00 | 85.67 | 1.18 | 104.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.01 | 4 |
| 4 | 30-Mar | 89.95 | 90.00 | 85.00 | 85.00 | 86.28 | -3.46 | 103.00 | 11,250 | 44.82 | 10,000 | 39.84 | 0.09 | 27 |
| 5 | 27-Mar | 96.40 | 96.40 | 88.00 | 88.05 | 90.83 | -4.14 | 106.76 | 25,500 | 101.59 | 25,500 | 101.59 | 0.23 | 70 |
| 6 | 25-Mar | 95.00 | 96.00 | 91.10 | 91.85 | 92.20 | -3.32 | 111.37 | 10,500 | 41.83 | 10,500 | 41.83 | 0.10 | 29 |
| 7 | 24-Mar | 98.00 | 98.00 | 95.00 | 95.00 | 96.27 | -4.04 | 115.00 | 3,250 | 12.95 | 3,250 | 12.95 | 0.03 | 9 |
| 8 | 23-Mar | 102.90 | 102.90 | 99.00 | 99.00 | 100.95 | -3.79 | 120.00 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 9 | 20-Mar | 103.00 | 103.00 | 102.90 | 102.90 | 102.95 | 0.00 | 124.77 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 10 | 19-Mar | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | 5.00 | 124.77 | 1,750 | 6.97 | 1,750 | 6.97 | 0.02 | 5 |
| 11 | 18-Mar | 100.55 | 100.55 | 98.00 | 98.00 | 99.28 | 2.30 | 118.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.01 | 4 |
| 12 | 17-Mar | 97.75 | 97.75 | 93.15 | 95.80 | 93.68 | -2.19 | 116.16 | 19,000 | 75.70 | 19,000 | 75.70 | 0.18 | 52 |
| 13 | 16-Mar | 97.75 | 98.00 | 97.75 | 97.95 | 97.87 | -4.76 | 118.76 | 1,500 | 5.98 | 1,500 | 5.98 | 0.01 | 4 |
| 14 | 13-Mar | 102.60 | 103.10 | 102.60 | 102.85 | 102.86 | -4.77 | 124.71 | 4,250 | 16.93 | 4,250 | 16.93 | 0.04 | 12 |
| 15 | 12-Mar | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.19 | 130.00 | 500 | 1.99 | 500 | 1.99 | 0.00 | 1 |
| 16 | 11-Mar | 105.65 | 110.00 | 105.65 | 109.30 | 106.56 | 3.45 | 132.53 | 5,000 | 19.92 | 5,000 | 19.92 | 0.05 | 14 |
| 17 | 10-Mar | 111.20 | 111.20 | 105.65 | 105.65 | 106.83 | -4.99 | 128.10 | 3,750 | 14.94 | 3,750 | 14.94 | 0.04 | 10 |
| 18 | 09-Mar | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -5.00 | 134.83 | 2,750 | 10.96 | 2,750 | 10.96 | 0.03 | 8 |
| 19 | 06-Mar | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 0.00 | 141.92 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 20 | 05-Mar | 117.05 | 117.05 | 116.00 | 117.05 | 116.70 | 4.98 | 141.92 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 21 | 04-Mar | 111.00 | 112.00 | 111.00 | 111.50 | 111.50 | -1.33 | 135.19 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 22 | 02-Mar | 115.70 | 115.70 | 113.00 | 113.00 | 113.90 | -2.33 | 137.00 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 23 | 27-Feb | 114.40 | 117.00 | 114.40 | 115.70 | 114.83 | 1.14 | 140.29 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 24 | 26-Feb | 115.15 | 117.00 | 114.00 | 114.40 | 114.78 | -4.67 | 138.71 | 3,500 | 13.94 | 3,000 | 11.95 | 0.03 | 8 |
| 25 | 25-Feb | 117.05 | 120.00 | 117.05 | 120.00 | 118.53 | -0.41 | 145.00 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 26 | 24-Feb | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -4.97 | 146.11 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 27 | 23-Feb | 120.00 | 126.80 | 117.60 | 126.80 | 118.67 | 2.46 | 153.75 | 8,000 | 31.87 | 7,750 | 30.88 | 0.09 | 21 |
| 28 | 19-Feb | 123.50 | 124.00 | 123.50 | 123.75 | 123.69 | -4.81 | 150.05 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 29 | 16-Feb | 126.05 | 130.00 | 126.00 | 130.00 | 127.80 | -1.52 | 157.00 | 2,250 | 8.96 | 2,250 | 8.96 | 0.03 | 6 |
| 30 | 13-Feb | 128.60 | 132.00 | 121.60 | 132.00 | 128.36 | 3.12 | 160.00 | 2,000 | 7.97 | 1,750 | 6.97 | 0.02 | 5 |
| 31 | 12-Feb | 122.60 | 128.00 | 116.55 | 128.00 | 122.35 | 4.49 | 155.00 | 1,750 | 6.97 | 1,250 | 4.98 | 0.02 | 3 |
| 32 | 11-Feb | 122.30 | 122.50 | 122.30 | 122.50 | 122.40 | -3.01 | 148.53 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 33 | 10-Feb | 126.00 | 128.00 | 126.00 | 126.30 | 126.94 | -4.32 | 153.14 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 5 |
| 34 | 09-Feb | 135.45 | 135.45 | 132.00 | 132.00 | 132.86 | -2.55 | 160.00 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 35 | 06-Feb | 136.05 | 136.05 | 135.45 | 135.45 | 135.75 | -4.28 | 164.23 | 1,000 | 3.98 | 1,000 | 3.98 | 0.01 | 3 |
| 36 | 05-Feb | 135.00 | 141.65 | 135.00 | 141.50 | 140.74 | 4.85 | 171.57 | 3,750 | 14.94 | 3,750 | 14.94 | 0.05 | 10 |
| 37 | 04-Feb | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 1.96 | 163.63 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 38 | 03-Feb | 128.65 | 135.85 | 123.15 | 132.35 | 131.05 | 2.24 | 160.47 | 2,500 | 9.96 | 2,250 | 8.96 | 0.03 | 6 |
| 39 | 01-Feb | 117.20 | 129.45 | 117.15 | 129.45 | 119.62 | 4.99 | 156.96 | 1,250 | 4.98 | 1,250 | 4.98 | 0.01 | 3 |
| 40 | 30-Jan | 126.10 | 126.10 | 123.30 | 123.30 | 124.01 | -4.97 | 149.50 | 3,500 | 13.94 | 3,500 | 13.94 | 0.04 | 10 |
| 41 | 29-Jan | 128.10 | 129.75 | 128.10 | 129.75 | 129.20 | 1.37 | 157.32 | 750 | 2.99 | 500 | 1.99 | 0.01 | 1 |
| 42 | 28-Jan | 133.80 | 133.80 | 127.20 | 128.00 | 128.62 | -4.33 | 155.00 | 3,000 | 11.95 | 3,000 | 11.95 | 0.04 | 8 |
| 43 | 27-Jan | 128.00 | 133.80 | 128.00 | 133.80 | 130.87 | 4.53 | 162.23 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 44 | 22-Jan | 131.75 | 131.75 | 125.00 | 128.00 | 128.33 | 1.99 | 155.00 | 1,750 | 6.97 | 1,500 | 5.98 | 0.02 | 4 |
| 45 | 21-Jan | 129.95 | 129.95 | 125.50 | 125.50 | 126.27 | -4.02 | 152.17 | 1,500 | 5.98 | 1,250 | 4.98 | 0.02 | 3 |
| 46 | 20-Jan | 139.95 | 139.95 | 130.00 | 130.75 | 136.82 | -3.86 | 158.53 | 3,250 | 12.95 | 3,250 | 12.95 | 0.04 | 9 |
| 47 | 19-Jan | 140.60 | 140.65 | 136.00 | 136.00 | 139.65 | -4.26 | 164.00 | 3,250 | 12.95 | 3,250 | 12.95 | 0.05 | 9 |
| 48 | 16-Jan | 143.40 | 143.40 | 142.05 | 142.05 | 142.74 | -3.37 | 172.24 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 5 |
| 49 | 14-Jan | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.51 | 178.00 | 1,000 | 3.98 | 1,000 | 3.98 | 0.00 | 3 |
| 50 | 13-Jan | 147.10 | 149.25 | 145.00 | 149.25 | 149.02 | -0.50 | 180.97 | 7,250 | 28.88 | 7,250 | 28.88 | 0.11 | 20 |
| 51 | 12-Jan | 146.55 | 150.00 | 146.55 | 150.00 | 147.84 | -2.69 | 181.00 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 5 |
| 52 | 09-Jan | 156.00 | 156.00 | 152.50 | 154.15 | 155.08 | -3.81 | 186.91 | 1,500 | 5.98 | 1,250 | 4.98 | 0.02 | 3 |
| 53 | 07-Jan | 155.20 | 160.25 | 155.20 | 160.25 | 157.73 | -1.69 | 194.30 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
| 54 | 06-Jan | 164.35 | 164.35 | 157.10 | 163.00 | 161.97 | -1.18 | 197.00 | 7,500 | 29.88 | 7,250 | 28.88 | 0.12 | 20 |
| 55 | 05-Jan | 156.10 | 164.95 | 156.10 | 164.95 | 159.29 | 0.43 | 200.00 | 8,500 | 33.86 | 8,500 | 33.86 | 0.14 | 23 |
| 56 | 02-Jan | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 3.40 | 199.15 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 57 | 01-Jan | 155.00 | 158.85 | 155.00 | 158.85 | 156.98 | 0.70 | 192.61 | 1,000 | 3.98 | 1,000 | 3.98 | 0.02 | 3 |
| 58 | 31-Dec | 151.00 | 157.75 | 144.05 | 157.75 | 151.26 | 4.19 | 191.27 | 4,250 | 16.93 | 3,750 | 14.94 | 0.06 | 10 |
| 59 | 30-Dec | 156.50 | 156.55 | 151.20 | 151.40 | 154.48 | -3.57 | 183.57 | 2,000 | 7.97 | 2,000 | 7.97 | 0.03 | 6 |
| 60 | 29-Dec | 166.00 | 166.00 | 157.00 | 157.00 | 158.81 | -4.99 | 190.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 61 | 26-Dec | 165.00 | 165.90 | 165.00 | 165.25 | 165.45 | 0.92 | 200.37 | 5,000 | 19.92 | 5,000 | 19.92 | 0.08 | 14 |
| 62 | 24-Dec | 161.50 | 164.90 | 161.50 | 163.75 | 163.75 | 1.33 | 198.55 | 750 | 2.99 | 750 | 2.99 | 0.01 | 2 |
| 63 | 23-Dec | 159.00 | 163.95 | 159.00 | 161.60 | 160.73 | 2.93 | 195.94 | 750 | 2.99 | 500 | 1.99 | 0.01 | 1 |
| 64 | 22-Dec | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.00 | 190.00 | 250 | 1.00 | 250 | 1.00 | 0.00 | 1 |
| 65 | 19-Dec | 156.75 | 157.50 | 156.75 | 157.00 | 156.99 | 4.67 | 190.00 | 1,500 | 5.98 | 1,500 | 5.98 | 0.02 | 4 |
| 66 | 18-Dec | 149.50 | 150.00 | 149.00 | 150.00 | 149.70 | -3.16 | 181.00 | 2,500 | 9.96 | 2,500 | 9.96 | 0.04 | 7 |
| 67 | 16-Dec | 152.95 | 154.90 | 152.95 | 154.90 | 153.93 | 2.58 | 187.82 | 500 | 1.99 | 500 | 1.99 | 0.01 | 1 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON