| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 399.58 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 24-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 192.75 | Barrier: 239.05; Drift%: -0.83 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 50,092,560 | Low52 Date: 09-Apr-2025 | SHP: 74.97 / 0.1 / 0.0 / 24.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 654.85 / 490.05 | Month: 308.0 / 248.1 | Week: 299.0 / 278.3 | Day: 245.68 / 233.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 242.00 | 245.68 | 233.00 | 237.09 | 241.76 | -2.13 | 1,187.64 | 27,917 | 2.68 | 2,503 | 1.94 | 0.06 | 2 |
| 2 | 06-Apr | 232.14 | 244.80 | 232.13 | 242.26 | 238.90 | 2.28 | 1,213.54 | 31,358 | 3.01 | 2,238 | 1.73 | 0.05 | 2 |
| 3 | 02-Apr | 238.00 | 243.00 | 228.21 | 236.87 | 234.13 | 1.23 | 1,186.54 | 34,224 | 3.29 | 2,863 | 2.22 | 0.07 | 2 |
| 4 | 01-Apr | 236.11 | 239.05 | 231.01 | 233.99 | 236.76 | 2.58 | 1,172.12 | 29,074 | 2.79 | 1,732 | 1.34 | 0.04 | 1 |
| 5 | 30-Mar | 241.05 | 244.55 | 225.45 | 228.10 | 231.38 | -3.94 | 1,142.61 | 26,648 | 2.56 | 2,563 | 1.99 | 0.06 | 2 |
| 6 | 27-Mar | 239.70 | 253.50 | 227.10 | 237.45 | 234.79 | -2.30 | 1,189.45 | 30,007 | 2.88 | 4,464 | 3.46 | 0.10 | 4 |
| 7 | 25-Mar | 245.95 | 254.75 | 241.00 | 243.05 | 246.25 | -1.24 | 1,217.50 | 21,888 | 2.10 | 2,868 | 2.22 | 0.07 | 2 |
| 8 | 24-Mar | 245.05 | 257.00 | 233.60 | 246.10 | 249.31 | 3.82 | 1,232.78 | 141,056 | 13.54 | 83,482 | 64.66 | 2.08 | 67 |
| 9 | 23-Mar | 260.00 | 264.05 | 231.35 | 237.05 | 249.67 | -9.99 | 1,187.44 | 33,674 | 3.23 | 13,127 | 10.17 | 0.33 | 11 |
| 10 | 20-Mar | 264.90 | 268.55 | 261.85 | 263.35 | 263.68 | -0.43 | 1,319.19 | 110,254 | 10.59 | 82,001 | 63.52 | 2.16 | 66 |
| 11 | 19-Mar | 270.35 | 272.00 | 261.25 | 264.50 | 269.00 | -1.69 | 1,324.95 | 41,731 | 4.01 | 3,477 | 2.69 | 0.00 | 3 |
| 12 | 18-Mar | 263.50 | 270.00 | 263.40 | 269.05 | 266.81 | 2.38 | 1,347.74 | 34,854 | 3.35 | 6,481 | 5.02 | 0.17 | 5 |
| 13 | 17-Mar | 274.95 | 274.95 | 259.80 | 262.80 | 263.04 | 0.02 | 1,316.43 | 62,481 | 6.00 | 7,012 | 5.43 | 0.18 | 6 |
| 14 | 16-Mar | 266.65 | 271.20 | 250.60 | 262.75 | 262.58 | 1.33 | 1,316.18 | 10,415 | 1.00 | 2,837 | 2.20 | 0.07 | 2 |
| 15 | 13-Mar | 276.85 | 277.75 | 249.95 | 259.30 | 262.56 | -4.77 | 1,298.90 | 15,996 | 1.54 | 7,180 | 5.56 | 0.19 | 6 |
| 16 | 12-Mar | 272.90 | 282.00 | 264.45 | 272.30 | 269.01 | 0.22 | 1,364.02 | 26,269 | 2.52 | 4,082 | 3.16 | 0.11 | 3 |
| 17 | 11-Mar | 272.00 | 277.55 | 269.20 | 271.70 | 272.46 | 0.15 | 1,361.01 | 28,387 | 2.73 | 3,622 | 2.81 | 0.10 | 3 |
| 18 | 10-Mar | 275.30 | 275.70 | 267.20 | 271.30 | 272.51 | 0.39 | 1,359.01 | 36,215 | 3.48 | 3,714 | 2.88 | 0.10 | 3 |
| 19 | 09-Mar | 256.15 | 274.45 | 256.15 | 270.25 | 269.90 | -1.76 | 1,353.75 | 36,834 | 3.54 | 3,349 | 2.59 | 0.09 | 3 |
| 20 | 06-Mar | 279.80 | 280.20 | 270.00 | 275.10 | 278.52 | -1.77 | 1,378.05 | 47,124 | 4.52 | 1,290 | 1.00 | 0.04 | 1 |
| 21 | 05-Mar | 285.35 | 285.40 | 277.00 | 280.05 | 281.42 | 0.47 | 1,402.84 | 37,327 | 3.58 | 1,973 | 1.53 | 0.06 | 2 |
| 22 | 04-Mar | 290.20 | 290.20 | 275.85 | 278.75 | 279.59 | -5.38 | 1,396.33 | 55,394 | 5.32 | 4,337 | 3.36 | 0.12 | 3 |
| 23 | 02-Mar | 285.40 | 305.00 | 270.60 | 294.60 | 284.16 | 2.67 | 1,475.73 | 131,744 | 12.65 | 20,633 | 15.98 | 0.59 | 17 |
| 24 | 27-Feb | 289.95 | 289.95 | 281.00 | 286.95 | 283.19 | 0.46 | 1,437.41 | 39,978 | 3.84 | 2,043 | 1.58 | 0.06 | 2 |
| 25 | 26-Feb | 284.70 | 293.00 | 279.90 | 285.65 | 284.86 | -0.85 | 1,430.89 | 61,291 | 5.88 | 3,908 | 3.03 | 0.11 | 3 |
| 26 | 25-Feb | 288.65 | 290.00 | 281.30 | 288.10 | 283.89 | 2.51 | 1,443.17 | 58,680 | 5.63 | 3,017 | 2.34 | 0.09 | 2 |
| 27 | 24-Feb | 283.45 | 284.55 | 278.30 | 281.05 | 281.91 | -0.37 | 1,407.85 | 60,258 | 5.79 | 3,725 | 2.89 | 0.11 | 3 |
| 28 | 23-Feb | 291.05 | 299.00 | 280.20 | 282.10 | 284.63 | -2.32 | 1,413.11 | 14,185 | 1.36 | 3,595 | 2.78 | 0.10 | 3 |
| 29 | 20-Feb | 300.35 | 300.35 | 285.60 | 288.80 | 293.17 | -2.42 | 1,446.67 | 39,231 | 3.77 | 7,636 | 5.91 | 0.22 | 6 |
| 30 | 19-Feb | 301.30 | 310.00 | 293.05 | 295.95 | 296.09 | -2.25 | 1,482.49 | 42,528 | 4.08 | 10,043 | 7.78 | 0.30 | 8 |
| 31 | 18-Feb | 306.30 | 310.95 | 296.10 | 302.75 | 308.68 | -2.46 | 1,516.55 | 30,455 | 2.92 | 2,429 | 1.88 | 0.07 | 2 |
| 32 | 17-Feb | 305.10 | 318.05 | 305.10 | 310.40 | 311.98 | 0.26 | 1,554.87 | 62,017 | 5.95 | 3,053 | 2.36 | 0.10 | 2 |
| 33 | 16-Feb | 305.15 | 315.00 | 305.15 | 309.60 | 310.21 | -2.43 | 1,550.87 | 65,373 | 6.28 | 4,059 | 3.14 | 0.13 | 3 |
| 34 | 13-Feb | 330.05 | 330.05 | 312.00 | 317.30 | 319.02 | -2.67 | 1,589.44 | 76,106 | 7.31 | 9,228 | 7.15 | 0.29 | 7 |
| 35 | 12-Feb | 296.80 | 330.90 | 291.50 | 326.00 | 314.73 | 10.40 | 1,633.00 | 244,199 | 23.44 | 30,545 | 23.66 | 0.96 | 24 |
| 36 | 11-Feb | 301.85 | 301.85 | 291.00 | 295.30 | 296.89 | -1.19 | 1,479.23 | 103,890 | 9.97 | 3,732 | 2.89 | 0.11 | 3 |
| 37 | 10-Feb | 297.85 | 302.35 | 293.05 | 298.85 | 297.90 | 0.30 | 1,497.02 | 93,085 | 8.94 | 11,829 | 9.16 | 0.35 | 9 |
| 38 | 09-Feb | 292.45 | 305.45 | 291.10 | 297.95 | 300.65 | -0.45 | 1,492.51 | 87,960 | 8.44 | 5,958 | 4.62 | 0.18 | 5 |
| 39 | 06-Feb | 300.00 | 311.95 | 293.50 | 299.30 | 305.19 | -1.07 | 1,499.27 | 112,368 | 10.79 | 9,730 | 7.54 | 0.30 | 8 |
| 40 | 05-Feb | 288.45 | 315.00 | 281.65 | 302.55 | 288.51 | 5.93 | 1,515.55 | 121,645 | 11.68 | 9,493 | 7.35 | 0.27 | 8 |
| 41 | 04-Feb | 279.95 | 292.95 | 274.00 | 285.60 | 277.36 | 3.82 | 1,430.64 | 112,000 | 10.75 | 17,040 | 13.20 | 0.47 | 14 |
| 42 | 03-Feb | 266.00 | 280.00 | 266.00 | 275.10 | 276.34 | 1.79 | 1,378.05 | 90,235 | 8.66 | 4,749 | 3.68 | 0.13 | 4 |
| 43 | 02-Feb | 272.75 | 273.50 | 262.00 | 270.25 | 270.82 | -2.89 | 1,353.75 | 112,841 | 10.83 | 8,181 | 6.34 | 0.22 | 7 |
| 44 | 01-Feb | 272.95 | 284.90 | 267.50 | 278.30 | 276.73 | 1.96 | 1,394.08 | 97,887 | 9.40 | 3,937 | 3.05 | 0.11 | 3 |
| 45 | 30-Jan | 261.00 | 283.00 | 261.00 | 272.95 | 267.94 | 2.54 | 1,367.28 | 106,468 | 10.22 | 13,165 | 10.20 | 0.35 | 11 |
| 46 | 29-Jan | 261.40 | 272.20 | 261.00 | 266.20 | 269.11 | -1.64 | 1,333.46 | 88,166 | 8.46 | 5,627 | 4.36 | 0.15 | 5 |
| 47 | 28-Jan | 265.00 | 276.90 | 265.00 | 270.65 | 271.21 | 3.10 | 1,355.76 | 110,409 | 10.60 | 5,436 | 4.21 | 0.15 | 4 |
| 48 | 27-Jan | 279.30 | 279.30 | 258.25 | 262.50 | 263.67 | -1.87 | 1,314.93 | 119,274 | 11.45 | 19,651 | 15.22 | 0.52 | 16 |
| 49 | 23-Jan | 278.05 | 285.15 | 262.25 | 267.50 | 274.32 | -4.60 | 1,339.98 | 104,355 | 10.02 | 13,397 | 10.38 | 0.37 | 11 |
| 50 | 22-Jan | 272.85 | 285.00 | 272.85 | 280.40 | 280.42 | 2.94 | 1,404.60 | 103,645 | 9.95 | 5,453 | 4.22 | 0.15 | 4 |
| 51 | 21-Jan | 260.05 | 280.00 | 260.05 | 272.40 | 273.04 | 1.00 | 1,364.52 | 109,831 | 10.54 | 11,390 | 8.82 | 0.31 | 9 |
| 52 | 20-Jan | 286.60 | 286.75 | 266.00 | 269.70 | 276.05 | -3.49 | 1,351.00 | 89,943 | 8.64 | 7,497 | 5.81 | 0.21 | 6 |
| 53 | 19-Jan | 282.50 | 286.00 | 273.60 | 279.45 | 281.73 | -2.46 | 1,399.84 | 141,795 | 13.61 | 4,129 | 3.20 | 0.12 | 3 |
| 54 | 16-Jan | 282.50 | 293.50 | 282.50 | 286.50 | 289.06 | -1.04 | 1,435.15 | 83,640 | 8.03 | 3,279 | 2.54 | 0.09 | 3 |
| 55 | 14-Jan | 300.00 | 300.00 | 288.20 | 289.50 | 292.55 | -0.87 | 1,450.18 | 131,328 | 12.61 | 9,152 | 7.09 | 0.27 | 7 |
| 56 | 13-Jan | 287.95 | 299.05 | 286.30 | 292.05 | 293.45 | -0.58 | 1,462.95 | 134,163 | 12.88 | 9,300 | 7.20 | 0.27 | 8 |
| 57 | 12-Jan | 297.05 | 299.00 | 285.55 | 293.75 | 292.34 | -1.59 | 1,471.47 | 134,060 | 12.87 | 5,575 | 4.32 | 0.16 | 5 |
| 58 | 09-Jan | 317.50 | 317.50 | 295.00 | 298.50 | 305.07 | -4.19 | 1,495.26 | 112,392 | 10.79 | 6,174 | 4.78 | 0.19 | 5 |
| 59 | 08-Jan | 300.10 | 315.70 | 300.10 | 311.55 | 313.19 | 1.27 | 1,560.63 | 118,614 | 11.39 | 10,016 | 7.76 | 0.31 | 8 |
| 60 | 07-Jan | 309.75 | 312.40 | 303.05 | 307.65 | 307.49 | -0.76 | 1,541.10 | 122,803 | 11.79 | 5,486 | 4.25 | 0.17 | 4 |
| 61 | 06-Jan | 334.40 | 334.40 | 303.00 | 310.00 | 319.48 | -6.78 | 1,552.00 | 144,978 | 13.92 | 13,790 | 10.68 | 0.44 | 11 |
| 62 | 05-Jan | 330.70 | 357.05 | 327.65 | 332.55 | 341.71 | 2.45 | 1,665.83 | 159,394 | 15.30 | 30,755 | 23.82 | 1.05 | 25 |
| 63 | 02-Jan | 297.95 | 324.60 | 289.75 | 324.60 | 311.88 | 10.00 | 1,626.00 | 163,253 | 15.67 | 49,508 | 38.35 | 1.54 | 40 |
| 64 | 01-Jan | 286.30 | 298.00 | 281.75 | 295.10 | 290.38 | 3.96 | 1,478.23 | 157,425 | 15.11 | 15,801 | 12.24 | 0.46 | 13 |
| 65 | 31-Dec | 304.95 | 304.95 | 279.85 | 283.85 | 293.86 | -4.02 | 1,421.88 | 186,347 | 17.89 | 21,833 | 16.91 | 0.64 | 18 |
| 66 | 30-Dec | 297.00 | 304.70 | 290.60 | 295.75 | 299.51 | 0.61 | 1,481.49 | 79,909 | 7.67 | 9,726 | 7.53 | 0.29 | 8 |
| 67 | 29-Dec | 288.70 | 308.00 | 283.60 | 293.95 | 294.25 | 1.82 | 1,472.47 | 183,167 | 17.59 | 29,578 | 22.91 | 0.87 | 24 |
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 SHUBHLAXMI UTSSAV KKJEWELS