| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 896.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 22-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 265.6 | Barrier: 711.95; Drift%: 0.07 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 20,871,900 | Low52 Date: 06-Sep-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: 896.0 / 695.35 | Week: 726.0 / 655.05 | Day: 717.0 / 693.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 693.20 | 717.00 | 693.20 | 712.45 | 704.66 | 0.69 | 1,487.02 | 54,848 | 6.05 | 1,172 | 2.45 | 0.08 | 2 |
| 2 | 26-Aug | 737.00 | 737.00 | 690.20 | 707.60 | 701.51 | -1.12 | 1,476.90 | 46,725 | 5.16 | 3,249 | 6.80 | 0.23 | 6 |
| 3 | 25-Aug | 699.55 | 733.80 | 691.40 | 715.65 | 715.14 | 4.64 | 1,493.70 | 58,056 | 6.41 | 3,116 | 6.52 | 0.22 | 6 |
| 4 | 22-Aug | 728.00 | 728.00 | 681.00 | 683.90 | 690.40 | -2.45 | 1,427.43 | 104,331 | 11.52 | 48,078 | 100.58 | 3.32 | 92 |
| 5 | 21-Aug | 689.85 | 738.00 | 669.80 | 701.05 | 696.52 | 2.13 | 1,463.22 | 56,354 | 6.22 | 5,444 | 11.39 | 0.38 | 10 |
| 6 | 20-Aug | 708.85 | 711.80 | 673.10 | 686.45 | 690.91 | -2.38 | 1,432.75 | 46,318 | 5.11 | 3,934 | 8.23 | 0.27 | 8 |
| 7 | 19-Aug | 691.40 | 714.95 | 691.40 | 703.20 | 698.25 | 0.93 | 1,467.71 | 42,164 | 4.65 | 10,508 | 21.98 | 0.73 | 20 |
| 8 | 18-Aug | 710.00 | 716.00 | 690.35 | 696.70 | 706.36 | -0.21 | 1,454.15 | 55,038 | 6.07 | 1,294 | 2.71 | 0.09 | 2 |
| 9 | 14-Aug | 693.25 | 713.45 | 680.20 | 698.20 | 701.98 | 0.38 | 1,457.28 | 57,503 | 6.35 | 2,160 | 4.52 | 0.15 | 4 |
| 10 | 13-Aug | 724.40 | 724.40 | 680.00 | 695.55 | 691.86 | -1.74 | 1,451.75 | 159,382 | 17.59 | 81,376 | 170.24 | 5.63 | 156 |
| 11 | 12-Aug | 719.65 | 726.00 | 669.75 | 707.90 | 691.62 | 4.86 | 1,477.52 | 75,625 | 8.35 | 21,355 | 44.68 | 1.48 | 41 |
| 12 | 11-Aug | 660.00 | 690.00 | 655.05 | 675.10 | 680.81 | -0.99 | 1,409.06 | 77,155 | 8.52 | 30,594 | 64.00 | 2.08 | 59 |
| 13 | 08-Aug | 727.45 | 727.45 | 675.00 | 681.85 | 702.37 | -5.93 | 1,423.15 | 67,048 | 7.40 | 17,604 | 36.83 | 1.24 | 34 |
| 14 | 07-Aug | 730.00 | 738.00 | 707.35 | 724.85 | 719.33 | -0.44 | 1,512.90 | 53,424 | 5.90 | 1,281 | 2.68 | 0.09 | 2 |
| 15 | 06-Aug | 688.60 | 734.50 | 685.60 | 728.05 | 711.79 | 6.58 | 1,519.58 | 73,432 | 8.11 | 24,253 | 50.74 | 1.73 | 46 |
| 16 | 05-Aug | 684.80 | 695.95 | 680.00 | 683.10 | 684.61 | 0.13 | 1,425.76 | 83,403 | 9.21 | 31,267 | 65.41 | 2.14 | 60 |
| 17 | 04-Aug | 703.00 | 711.95 | 669.30 | 682.20 | 682.99 | -2.62 | 1,423.88 | 83,284 | 9.19 | 31,462 | 65.82 | 2.15 | 60 |
| 18 | 01-Aug | 699.85 | 739.85 | 687.75 | 700.55 | 702.25 | -0.31 | 1,462.18 | 100,169 | 11.06 | 21,852 | 45.72 | 1.53 | 42 |
| 19 | 31-Jul | 728.50 | 728.50 | 695.35 | 702.70 | 703.46 | -3.08 | 1,466.67 | 73,828 | 8.15 | 29,515 | 61.75 | 2.08 | 56 |
| 20 | 30-Jul | 763.20 | 787.65 | 718.00 | 725.05 | 745.05 | -5.86 | 1,513.32 | 68,216 | 7.53 | 8,497 | 17.78 | 0.63 | 16 |
| 21 | 29-Jul | 808.10 | 808.10 | 760.30 | 770.20 | 766.46 | 1.02 | 1,607.55 | 49,486 | 5.46 | 1,679 | 3.51 | 0.13 | 3 |
| 22 | 28-Jul | 814.95 | 814.95 | 760.00 | 762.45 | 777.89 | -4.59 | 1,591.38 | 47,034 | 5.19 | 10,056 | 21.04 | 0.78 | 19 |
| 23 | 25-Jul | 834.15 | 840.00 | 741.35 | 799.10 | 810.43 | -2.28 | 1,667.87 | 92,531 | 10.21 | 37,558 | 78.57 | 3.04 | 72 |
| 24 | 24-Jul | 823.65 | 847.95 | 804.40 | 817.75 | 814.70 | -0.71 | 1,706.80 | 67,461 | 7.45 | 5,256 | 11.00 | 0.43 | 10 |
| 25 | 23-Jul | 836.00 | 836.00 | 805.00 | 823.60 | 825.36 | 1.94 | 1,719.01 | 57,644 | 6.36 | 2,359 | 4.94 | 0.19 | 5 |
| 26 | 22-Jul | 896.00 | 896.00 | 800.00 | 807.90 | 818.57 | -4.77 | 1,686.24 | 59,058 | 6.52 | 10,699 | 22.38 | 0.88 | 20 |
| 27 | 21-Jul | 833.60 | 855.00 | 818.05 | 848.40 | 833.48 | 3.55 | 1,770.77 | 66,653 | 7.36 | 10,364 | 21.68 | 0.86 | 20 |
| 28 | 18-Jul | 835.00 | 835.00 | 800.55 | 819.35 | 810.73 | 2.09 | 1,710.14 | 53,369 | 5.89 | 7,561 | 15.82 | 0.61 | 14 |
| 29 | 17-Jul | 813.80 | 839.95 | 791.05 | 802.60 | 815.55 | -3.24 | 1,675.18 | 59,617 | 6.58 | 8,278 | 17.32 | 0.68 | 16 |
| 30 | 16-Jul | 810.20 | 842.00 | 802.65 | 829.45 | 811.32 | 3.18 | 1,731.22 | 61,189 | 6.75 | 1,301 | 2.72 | 0.11 | 2 |
| 31 | 15-Jul | 820.00 | 820.00 | 795.95 | 803.85 | 812.08 | -2.92 | 1,677.79 | 55,442 | 6.12 | 6,004 | 12.56 | 0.49 | 11 |
| 32 | 14-Jul | 818.00 | 846.05 | 818.00 | 828.00 | 829.11 | -1.24 | 1,728.00 | 57,339 | 6.33 | 1,947 | 4.07 | 0.16 | 4 |
| 33 | 11-Jul | 844.90 | 844.90 | 812.10 | 838.40 | 833.53 | 0.59 | 1,749.90 | 62,575 | 6.91 | 11,773 | 24.63 | 0.98 | 23 |
| 34 | 10-Jul | 838.00 | 841.75 | 820.00 | 833.45 | 827.03 | 0.65 | 1,739.57 | 62,345 | 6.88 | 8,442 | 17.66 | 0.70 | 16 |
| 35 | 09-Jul | 799.80 | 840.00 | 781.05 | 828.05 | 797.93 | 4.21 | 1,728.30 | 62,323 | 6.88 | 10,672 | 22.33 | 0.85 | 20 |
| 36 | 08-Jul | 827.00 | 827.00 | 785.80 | 794.60 | 794.05 | -3.29 | 1,658.48 | 39,778 | 4.39 | 8,370 | 17.51 | 0.66 | 16 |
| 37 | 07-Jul | 754.95 | 830.40 | 753.35 | 821.60 | 798.06 | 8.83 | 1,714.84 | 74,823 | 8.26 | 19,951 | 41.74 | 1.59 | 38 |
| 38 | 04-Jul | 728.95 | 768.50 | 722.00 | 754.95 | 742.70 | 3.83 | 1,575.72 | 96,605 | 10.66 | 14,912 | 31.20 | 1.11 | 29 |
| 39 | 03-Jul | 735.00 | 735.00 | 722.65 | 727.10 | 726.85 | -0.14 | 1,517.60 | 42,851 | 4.73 | 3,959 | 8.28 | 0.29 | 8 |
| 40 | 02-Jul | 749.00 | 749.00 | 724.50 | 728.10 | 733.10 | -1.11 | 1,519.68 | 42,502 | 4.69 | 8,318 | 17.40 | 0.61 | 16 |
| 41 | 01-Jul | 718.70 | 765.00 | 704.15 | 736.25 | 738.70 | 3.45 | 1,536.69 | 53,940 | 5.95 | 12,651 | 26.47 | 0.93 | 24 |
| 42 | 30-Jun | 693.15 | 716.75 | 693.15 | 711.70 | 703.82 | 0.54 | 1,485.45 | 25,999 | 2.87 | 5,098 | 10.67 | 0.36 | 10 |
| 43 | 27-Jun | 718.00 | 718.90 | 681.10 | 707.85 | 698.76 | 2.99 | 1,477.42 | 35,932 | 3.97 | 1,626 | 3.40 | 0.11 | 3 |
| 44 | 26-Jun | 699.95 | 712.00 | 680.00 | 687.30 | 685.86 | 0.24 | 1,434.53 | 30,199 | 3.33 | 2,258 | 4.72 | 0.15 | 4 |
| 45 | 25-Jun | 700.90 | 700.90 | 670.10 | 685.65 | 682.85 | -0.96 | 1,431.08 | 33,701 | 3.72 | 7,043 | 14.73 | 0.48 | 13 |
| 46 | 24-Jun | 706.35 | 710.05 | 685.00 | 692.30 | 700.81 | -1.04 | 1,444.96 | 30,229 | 3.34 | 3,648 | 7.63 | 0.26 | 7 |
| 47 | 23-Jun | 728.90 | 728.90 | 689.00 | 699.60 | 709.97 | -1.10 | 1,460.20 | 24,100 | 2.66 | 5,623 | 11.76 | 0.40 | 11 |
| 48 | 20-Jun | 703.90 | 724.40 | 687.60 | 707.35 | 698.49 | -0.18 | 1,476.37 | 21,973 | 2.43 | 1,343 | 2.81 | 0.09 | 3 |
| 49 | 19-Jun | 707.95 | 726.85 | 670.00 | 708.65 | 697.31 | 0.80 | 1,479.09 | 45,904 | 5.07 | 7,851 | 16.42 | 0.55 | 15 |
| 50 | 18-Jun | 682.65 | 764.55 | 670.00 | 703.00 | 726.38 | 1.14 | 1,467.00 | 77,913 | 8.60 | 20,581 | 43.06 | 1.49 | 39 |
| 51 | 17-Jun | 734.00 | 734.00 | 685.20 | 695.05 | 711.41 | -4.84 | 1,450.70 | 36,539 | 4.03 | 9,883 | 20.68 | 0.70 | 19 |
| 52 | 16-Jun | 694.00 | 731.85 | 659.85 | 730.40 | 708.86 | 9.78 | 1,524.48 | 59,680 | 6.59 | 14,820 | 31.00 | 1.05 | 28 |
| 53 | 13-Jun | 649.00 | 675.00 | 648.95 | 665.35 | 662.73 | 1.15 | 1,388.71 | 24,523 | 2.71 | 1,706 | 3.57 | 0.11 | 3 |
| 54 | 12-Jun | 659.95 | 681.05 | 639.90 | 657.80 | 662.02 | 0.35 | 1,372.95 | 56,799 | 6.27 | 23,360 | 48.87 | 1.55 | 45 |
| 55 | 11-Jun | 676.00 | 676.00 | 651.00 | 655.50 | 664.73 | -1.63 | 1,368.15 | 37,865 | 4.18 | 3,676 | 7.69 | 0.24 | 7 |
| 56 | 10-Jun | 666.00 | 690.95 | 644.00 | 666.35 | 670.01 | 6.08 | 1,390.80 | 85,213 | 9.41 | 22,710 | 47.51 | 1.52 | 43 |
| 57 | 09-Jun | 561.00 | 628.15 | 561.00 | 628.15 | 602.76 | 10.00 | 1,311.07 | 30,530 | 3.37 | 9,497 | 19.87 | 0.57 | 18 |
| 58 | 06-Jun | 566.20 | 574.90 | 561.00 | 571.05 | 571.24 | -0.10 | 1,191.89 | 41,984 | 4.63 | 7,894 | 16.51 | 0.45 | 15 |
| 59 | 05-Jun | 574.70 | 575.00 | 569.35 | 571.60 | 572.12 | -0.24 | 1,193.04 | 36,850 | 4.07 | 8,643 | 18.08 | 0.49 | 17 |
| 60 | 04-Jun | 565.40 | 579.00 | 565.40 | 572.95 | 572.76 | -0.01 | 1,195.86 | 45,092 | 4.98 | 15,230 | 31.86 | 0.87 | 29 |
| 61 | 03-Jun | 574.50 | 575.00 | 566.05 | 573.00 | 572.22 | -0.10 | 1,195.00 | 33,109 | 3.65 | 8,959 | 18.74 | 0.51 | 17 |
| 62 | 02-Jun | 574.50 | 574.50 | 557.30 | 573.55 | 571.68 | 3.42 | 1,197.11 | 45,701 | 5.04 | 18,014 | 37.69 | 1.03 | 34 |
| 63 | 30-May | 538.35 | 558.10 | 538.35 | 554.60 | 556.14 | -0.80 | 1,157.56 | 9,059 | 1.00 | 1,485 | 3.11 | 0.08 | 3 |
| 64 | 29-May | 574.50 | 574.50 | 551.15 | 559.05 | 557.29 | 0.59 | 1,166.84 | 31,909 | 3.52 | 10,698 | 22.38 | 0.60 | 20 |
| 65 | 28-May | 574.50 | 574.50 | 548.50 | 555.75 | 550.91 | 0.25 | 1,159.96 | 11,396 | 1.26 | 477 | 1.00 | 0.03 | 1 |
| 66 | 27-May | 535.10 | 565.00 | 535.10 | 554.35 | 548.51 | -0.87 | 1,157.03 | 17,199 | 1.90 | 5,839 | 12.22 | 0.32 | 11 |
| 67 | 26-May | 555.00 | 560.80 | 544.05 | 559.20 | 555.58 | 0.81 | 1,167.16 | 34,754 | 3.84 | 10,483 | 21.93 | 0.58 | 20 |
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