| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 841.75 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 10-Jul-2025 | Bumper: 704.15; Drift%: 16.01 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 245.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 20,871,900 | Low52 Date: 21-Aug-2024 | SHP: 74.97 / 0.0 / 0.0 / 25.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 654.85 / 490.05 | Month: 574.5 / 501.5 | Week: 768.5 / 693.15 | Day: 844.9 / 812.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 844.90 | 844.90 | 812.10 | 838.40 | 833.53 | 0.59 | 1,749.90 | 62,575 | 79.92 | 11,773 | 38.85 | 0.98 | 23 |
| 2 | 10-Jul | 838.00 | 841.75 | 820.00 | 833.45 | 827.03 | 0.65 | 1,739.57 | 62,345 | 79.62 | 8,442 | 27.86 | 0.70 | 16 |
| 3 | 09-Jul | 799.80 | 840.00 | 781.05 | 828.05 | 797.93 | 4.21 | 1,728.30 | 62,323 | 79.60 | 10,672 | 35.22 | 0.85 | 20 |
| 4 | 08-Jul | 827.00 | 827.00 | 785.80 | 794.60 | 794.05 | -3.29 | 1,658.48 | 39,778 | 50.80 | 8,370 | 27.62 | 0.66 | 16 |
| 5 | 07-Jul | 754.95 | 830.40 | 753.35 | 821.60 | 798.06 | 8.83 | 1,714.84 | 74,823 | 95.56 | 19,951 | 65.84 | 1.59 | 38 |
| 6 | 04-Jul | 728.95 | 768.50 | 722.00 | 754.95 | 742.70 | 3.83 | 1,575.72 | 96,605 | 123.38 | 14,912 | 49.21 | 1.11 | 29 |
| 7 | 03-Jul | 735.00 | 735.00 | 722.65 | 727.10 | 726.85 | -0.14 | 1,517.60 | 42,851 | 54.73 | 3,959 | 13.07 | 0.29 | 8 |
| 8 | 02-Jul | 749.00 | 749.00 | 724.50 | 728.10 | 733.10 | -1.11 | 1,519.68 | 42,502 | 54.28 | 8,318 | 27.45 | 0.61 | 16 |
| 9 | 01-Jul | 718.70 | 765.00 | 704.15 | 736.25 | 738.70 | 3.45 | 1,536.69 | 53,940 | 68.89 | 12,651 | 41.75 | 0.93 | 24 |
| 10 | 30-Jun | 693.15 | 716.75 | 693.15 | 711.70 | 703.82 | 0.54 | 1,485.45 | 25,999 | 33.20 | 5,098 | 16.83 | 0.36 | 10 |
| 11 | 27-Jun | 718.00 | 718.90 | 681.10 | 707.85 | 698.76 | 2.99 | 1,477.42 | 35,932 | 45.89 | 1,626 | 5.37 | 0.11 | 3 |
| 12 | 26-Jun | 699.95 | 712.00 | 680.00 | 687.30 | 685.86 | 0.24 | 1,434.53 | 30,199 | 38.57 | 2,258 | 7.45 | 0.15 | 4 |
| 13 | 25-Jun | 700.90 | 700.90 | 670.10 | 685.65 | 682.85 | -0.96 | 1,431.08 | 33,701 | 43.04 | 7,043 | 23.24 | 0.48 | 13 |
| 14 | 24-Jun | 706.35 | 710.05 | 685.00 | 692.30 | 700.81 | -1.04 | 1,444.96 | 30,229 | 38.61 | 3,648 | 12.04 | 0.26 | 7 |
| 15 | 23-Jun | 728.90 | 728.90 | 689.00 | 699.60 | 709.97 | -1.10 | 1,460.20 | 24,100 | 30.78 | 5,623 | 18.56 | 0.40 | 11 |
| 16 | 20-Jun | 703.90 | 724.40 | 687.60 | 707.35 | 698.49 | -0.18 | 1,476.37 | 21,973 | 28.06 | 1,343 | 4.43 | 0.09 | 3 |
| 17 | 19-Jun | 707.95 | 726.85 | 670.00 | 708.65 | 697.31 | 0.80 | 1,479.09 | 45,904 | 58.63 | 7,851 | 25.91 | 0.55 | 15 |
| 18 | 18-Jun | 682.65 | 764.55 | 670.00 | 703.00 | 726.38 | 1.14 | 1,467.00 | 77,913 | 99.51 | 20,581 | 67.92 | 1.49 | 39 |
| 19 | 17-Jun | 734.00 | 734.00 | 685.20 | 695.05 | 711.41 | -4.84 | 1,450.70 | 36,539 | 46.67 | 9,883 | 32.62 | 0.70 | 19 |
| 20 | 16-Jun | 694.00 | 731.85 | 659.85 | 730.40 | 708.86 | 9.78 | 1,524.48 | 59,680 | 76.22 | 14,820 | 48.91 | 1.05 | 28 |
| 21 | 13-Jun | 649.00 | 675.00 | 648.95 | 665.35 | 662.73 | 1.15 | 1,388.71 | 24,523 | 31.32 | 1,706 | 5.63 | 0.11 | 3 |
| 22 | 12-Jun | 659.95 | 681.05 | 639.90 | 657.80 | 662.02 | 0.35 | 1,372.95 | 56,799 | 72.54 | 23,360 | 77.10 | 1.55 | 45 |
| 23 | 11-Jun | 676.00 | 676.00 | 651.00 | 655.50 | 664.73 | -1.63 | 1,368.15 | 37,865 | 48.36 | 3,676 | 12.13 | 0.24 | 7 |
| 24 | 10-Jun | 666.00 | 690.95 | 644.00 | 666.35 | 670.01 | 6.08 | 1,390.80 | 85,213 | 108.83 | 22,710 | 74.95 | 1.52 | 43 |
| 25 | 09-Jun | 561.00 | 628.15 | 561.00 | 628.15 | 602.76 | 10.00 | 1,311.07 | 30,530 | 38.99 | 9,497 | 31.34 | 0.57 | 18 |
| 26 | 06-Jun | 566.20 | 574.90 | 561.00 | 571.05 | 571.24 | -0.10 | 1,191.89 | 41,984 | 53.62 | 7,894 | 26.05 | 0.45 | 15 |
| 27 | 05-Jun | 574.70 | 575.00 | 569.35 | 571.60 | 572.12 | -0.24 | 1,193.04 | 36,850 | 47.06 | 8,643 | 28.52 | 0.49 | 17 |
| 28 | 04-Jun | 565.40 | 579.00 | 565.40 | 572.95 | 572.76 | -0.01 | 1,195.86 | 45,092 | 57.59 | 15,230 | 50.26 | 0.87 | 29 |
| 29 | 03-Jun | 574.50 | 575.00 | 566.05 | 573.00 | 572.22 | -0.10 | 1,195.00 | 33,109 | 42.28 | 8,959 | 29.57 | 0.51 | 17 |
| 30 | 02-Jun | 574.50 | 574.50 | 557.30 | 573.55 | 571.68 | 3.42 | 1,197.11 | 45,701 | 58.37 | 18,014 | 59.45 | 1.03 | 34 |
| 31 | 30-May | 538.35 | 558.10 | 538.35 | 554.60 | 556.14 | -0.80 | 1,157.56 | 9,059 | 11.57 | 1,485 | 4.90 | 0.08 | 3 |
| 32 | 29-May | 574.50 | 574.50 | 551.15 | 559.05 | 557.29 | 0.59 | 1,166.84 | 31,909 | 40.75 | 10,698 | 35.31 | 0.60 | 20 |
| 33 | 28-May | 574.50 | 574.50 | 548.50 | 555.75 | 550.91 | 0.25 | 1,159.96 | 11,396 | 14.55 | 477 | 1.57 | 0.03 | 1 |
| 34 | 27-May | 535.10 | 565.00 | 535.10 | 554.35 | 548.51 | -0.87 | 1,157.03 | 17,199 | 21.97 | 5,839 | 19.27 | 0.32 | 11 |
| 35 | 26-May | 555.00 | 560.80 | 544.05 | 559.20 | 555.58 | 0.81 | 1,167.16 | 34,754 | 44.39 | 10,483 | 34.60 | 0.58 | 20 |
| 36 | 23-May | 536.40 | 559.90 | 525.00 | 554.70 | 542.34 | 2.69 | 1,157.76 | 20,455 | 26.12 | 3,684 | 12.16 | 0.20 | 7 |
| 37 | 22-May | 558.95 | 558.95 | 538.00 | 540.15 | 545.09 | -1.42 | 1,127.40 | 11,743 | 15.00 | 631 | 2.08 | 0.03 | 1 |
| 38 | 21-May | 547.00 | 550.05 | 531.05 | 547.95 | 544.09 | 2.42 | 1,143.68 | 23,134 | 29.55 | 10,050 | 33.17 | 0.55 | 19 |
| 39 | 20-May | 543.55 | 543.90 | 535.00 | 535.00 | 536.64 | -0.41 | 1,116.00 | 10,369 | 13.24 | 1,358 | 4.48 | 0.07 | 3 |
| 40 | 19-May | 532.90 | 539.90 | 531.90 | 537.20 | 537.74 | 0.81 | 1,121.24 | 9,736 | 12.43 | 3,287 | 10.85 | 0.18 | 6 |
| 41 | 16-May | 525.00 | 534.15 | 525.00 | 532.90 | 530.88 | 1.89 | 1,112.26 | 9,448 | 12.07 | 2,209 | 7.29 | 0.12 | 4 |
| 42 | 15-May | 525.65 | 550.00 | 516.10 | 523.00 | 540.57 | -1.48 | 1,091.00 | 34,112 | 43.57 | 10,107 | 33.36 | 0.55 | 19 |
| 43 | 14-May | 527.35 | 546.00 | 521.65 | 530.85 | 533.11 | -0.38 | 1,107.98 | 11,920 | 15.22 | 1,434 | 4.73 | 0.08 | 3 |
| 44 | 13-May | 565.00 | 565.00 | 530.10 | 532.85 | 543.70 | -1.04 | 1,112.16 | 7,747 | 9.89 | 302 | 1.00 | 0.02 | 1 |
| 45 | 12-May | 530.40 | 551.40 | 525.60 | 538.45 | 540.14 | 2.53 | 1,123.85 | 19,089 | 24.38 | 2,536 | 8.37 | 0.14 | 5 |
| 46 | 09-May | 532.40 | 532.40 | 506.20 | 525.15 | 517.70 | 1.28 | 1,096.09 | 15,579 | 19.90 | 3,240 | 10.69 | 0.17 | 6 |
| 47 | 08-May | 516.05 | 522.00 | 510.05 | 518.50 | 517.24 | 1.20 | 1,082.21 | 9,685 | 12.37 | 3,045 | 10.05 | 0.16 | 6 |
| 48 | 07-May | 507.05 | 521.00 | 505.00 | 512.35 | 513.74 | 0.28 | 1,069.37 | 11,924 | 15.23 | 1,380 | 4.55 | 0.07 | 3 |
| 49 | 06-May | 509.90 | 530.00 | 501.50 | 510.90 | 514.82 | -1.59 | 1,066.35 | 16,572 | 21.16 | 6,309 | 20.82 | 0.32 | 12 |
| 50 | 05-May | 517.10 | 524.90 | 510.00 | 519.15 | 520.24 | -0.13 | 1,083.56 | 26,154 | 33.40 | 18,926 | 62.46 | 0.98 | 36 |
| 51 | 02-May | 530.50 | 530.50 | 511.00 | 519.85 | 518.88 | -0.42 | 1,085.03 | 21,110 | 26.96 | 13,199 | 43.56 | 0.68 | 25 |
| 52 | 30-Apr | 533.00 | 533.00 | 505.60 | 522.05 | 520.09 | 0.60 | 1,089.62 | 22,593 | 28.85 | 11,448 | 37.78 | 0.60 | 22 |
| 53 | 29-Apr | 517.50 | 523.25 | 511.90 | 518.95 | 517.57 | 2.08 | 1,083.15 | 15,079 | 19.26 | 5,247 | 17.32 | 0.27 | 10 |
| 54 | 28-Apr | 500.00 | 517.15 | 500.00 | 508.40 | 508.78 | 1.13 | 1,061.13 | 9,897 | 12.64 | 2,659 | 8.78 | 0.14 | 5 |
| 55 | 25-Apr | 485.10 | 511.75 | 485.10 | 502.70 | 503.77 | 0.14 | 1,049.23 | 11,727 | 14.98 | 1,263 | 4.17 | 0.06 | 2 |
| 56 | 24-Apr | 512.20 | 517.05 | 500.00 | 502.00 | 513.03 | 0.12 | 1,047.00 | 6,579 | 8.40 | 2,196 | 7.25 | 0.11 | 4 |
| 57 | 23-Apr | 508.70 | 527.95 | 498.00 | 501.40 | 510.84 | -0.29 | 1,046.52 | 11,765 | 15.03 | 4,565 | 15.07 | 0.23 | 9 |
| 58 | 22-Apr | 507.95 | 507.95 | 489.20 | 502.85 | 499.79 | 0.80 | 1,049.54 | 26,342 | 33.64 | 15,617 | 51.54 | 0.78 | 30 |
| 59 | 21-Apr | 500.00 | 529.90 | 489.45 | 498.85 | 498.27 | -3.17 | 1,041.19 | 30,994 | 39.58 | 18,373 | 60.64 | 0.92 | 35 |
| 60 | 17-Apr | 493.70 | 530.00 | 493.70 | 515.20 | 518.83 | 1.61 | 1,075.32 | 3,212 | 4.10 | 1,316 | 4.34 | 0.07 | 3 |
| 61 | 16-Apr | 540.00 | 540.00 | 493.00 | 507.05 | 517.27 | -2.19 | 1,058.31 | 2,098 | 2.68 | 1,263 | 4.17 | 0.07 | 2 |
| 62 | 15-Apr | 485.60 | 520.45 | 485.60 | 518.40 | 513.89 | 4.58 | 1,082.00 | 3,352 | 4.28 | 1,782 | 5.88 | 0.09 | 3 |
| 63 | 11-Apr | 482.95 | 496.75 | 480.05 | 495.70 | 492.38 | 4.78 | 1,034.62 | 1,527 | 1.95 | 1,324 | 4.37 | 0.07 | 3 |
| 64 | 09-Apr | 471.25 | 482.90 | 462.60 | 473.10 | 472.65 | -1.70 | 987.45 | 782 | 1.00 | 485 | 1.60 | 0.02 | 1 |
| 65 | 08-Apr | 500.00 | 500.00 | 465.10 | 481.30 | 482.43 | -1.25 | 1,004.56 | 1,632 | 2.08 | 1,127 | 3.72 | 0.05 | 2 |
| 66 | 07-Apr | 482.00 | 498.20 | 477.75 | 487.40 | 484.68 | -3.08 | 1,017.30 | 2,685 | 3.43 | 2,106 | 6.95 | 0.10 | 4 |
| 67 | 04-Apr | 495.05 | 504.95 | 484.95 | 502.90 | 494.62 | -0.86 | 1,049.65 | 2,360 | 3.01 | 1,737 | 5.73 | 0.09 | 3 |
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