| 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: 119.75 | Barrier: 268.85; Drift%: 2.68 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 50,092,560 | Low52 Date: 06-Dec-2024 | SHP: 74.97 / 0.28 / 0.03 / 24.73 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 654.85 / 490.05 | Month: 959.0 / 687.05 | Week: 299.35 / 265.0 | Day: 279.35 / 255.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 269.10 | 279.35 | 255.05 | 276.25 | 268.90 | 3.83 | 1,383.81 | 114,328 | 5.99 | 45,658 | 38.92 | 1.23 | 37 |
| 2 | 11-Nov | 273.00 | 283.00 | 261.00 | 266.05 | 268.28 | -2.44 | 1,332.71 | 140,677 | 7.37 | 35,307 | 30.10 | 0.95 | 28 |
| 3 | 10-Nov | 272.00 | 272.70 | 250.10 | 272.70 | 264.56 | 4.99 | 1,366.02 | 75,696 | 3.97 | 17,342 | 14.78 | 0.46 | 14 |
| 4 | 07-Nov | 239.20 | 262.00 | 239.20 | 259.75 | 252.64 | 3.69 | 1,301.15 | 61,100 | 3.20 | 24,231 | 20.66 | 0.61 | 19 |
| 5 | 06-Nov | 251.00 | 263.00 | 243.30 | 250.50 | 253.02 | -2.19 | 1,254.82 | 75,172 | 3.94 | 8,438 | 7.19 | 0.21 | 7 |
| 6 | 04-Nov | 246.00 | 257.95 | 246.00 | 256.10 | 252.15 | -0.99 | 1,282.87 | 19,090 | 1.00 | 3,515 | 3.00 | 0.09 | 3 |
| 7 | 03-Nov | 265.00 | 268.85 | 258.20 | 258.65 | 260.78 | -4.82 | 1,295.64 | 23,922 | 1.25 | 9,963 | 8.49 | 0.26 | 8 |
| 8 | 31-Oct | 277.80 | 281.65 | 269.65 | 271.75 | 275.92 | -0.97 | 1,361.27 | 50,971 | 2.67 | 4,362 | 3.72 | 0.12 | 3 |
| 9 | 30-Oct | 271.00 | 276.00 | 267.60 | 274.40 | 271.21 | 1.93 | 1,374.54 | 28,052 | 1.47 | 5,920 | 5.05 | 0.16 | 5 |
| 10 | 29-Oct | 291.00 | 291.00 | 265.00 | 269.20 | 275.67 | -2.97 | 1,348.49 | 37,587 | 1.97 | 8,688 | 7.41 | 0.24 | 7 |
| 11 | 28-Oct | 289.00 | 289.00 | 275.00 | 277.45 | 278.88 | -2.20 | 1,389.82 | 45,227 | 2.37 | 4,782 | 4.08 | 0.13 | 4 |
| 12 | 27-Oct | 286.00 | 299.35 | 281.95 | 283.70 | 288.85 | -3.54 | 1,421.13 | 63,860 | 3.35 | 12,311 | 10.50 | 0.36 | 10 |
| 13 | 24-Oct | 309.00 | 310.00 | 292.00 | 294.10 | 295.98 | -3.87 | 1,473.22 | 72,731 | 3.81 | 5,549 | 4.73 | 0.16 | 4 |
| 14 | 23-Oct | 327.60 | 329.40 | 304.85 | 305.95 | 312.43 | -4.66 | 1,532.58 | 52,728 | 2.76 | 13,625 | 11.62 | 0.43 | 11 |
| 15 | 21-Oct | 319.80 | 322.00 | 309.80 | 320.90 | 320.07 | 4.63 | 1,607.47 | 27,287 | 1.43 | 4,236 | 3.61 | 0.14 | 3 |
| 16 | 20-Oct | 334.65 | 334.65 | 302.85 | 306.70 | 318.50 | -3.78 | 1,536.34 | 78,191 | 4.10 | 25,138 | 21.43 | 0.80 | 20 |
| 17 | 17-Oct | 297.55 | 318.75 | 288.45 | 318.75 | 302.67 | 4.99 | 1,596.70 | 27,249 | 1.43 | 8,565 | 7.30 | 0.26 | 7 |
| 18 | 16-Oct | 304.00 | 312.30 | 302.75 | 303.60 | 303.54 | -4.72 | 1,520.81 | 28,920 | 1.51 | 21,105 | 17.99 | 0.64 | 17 |
| 19 | 15-Oct | 330.35 | 330.40 | 318.65 | 318.65 | 321.31 | -4.99 | 1,596.20 | 30,497 | 1.60 | 19,358 | 16.50 | 0.62 | 15 |
| 20 | 14-Oct | 359.75 | 359.75 | 335.10 | 335.40 | 339.54 | -4.91 | 1,680.10 | 31,755 | 1.66 | 10,987 | 9.37 | 0.37 | 9 |
| 21 | 13-Oct | 386.00 | 386.00 | 349.85 | 352.70 | 355.52 | -4.22 | 1,766.76 | 36,806 | 1.93 | 14,030 | 11.96 | 0.50 | 11 |
| 22 | 10-Oct | 395.00 | 395.00 | 365.00 | 368.25 | 373.05 | -59.25 | 1,844.66 | 85,581 | 4.48 | 9,958 | 8.49 | 0.37 | 8 |
| 23 | 09-Oct | 885.05 | 913.00 | 874.30 | 903.60 | 895.21 | 1.50 | 4,526.36 | 51,924 | 2.72 | 5,833 | 4.97 | 0.52 | 11 |
| 24 | 08-Oct | 912.00 | 914.85 | 882.05 | 890.25 | 905.26 | -1.63 | 4,459.49 | 46,910 | 2.46 | 3,034 | 2.59 | 0.27 | 6 |
| 25 | 07-Oct | 937.80 | 937.80 | 890.00 | 905.00 | 908.04 | -2.32 | 4,533.00 | 30,777 | 1.61 | 5,108 | 4.35 | 0.46 | 10 |
| 26 | 06-Oct | 948.00 | 948.75 | 920.00 | 926.45 | 934.88 | -0.62 | 4,640.83 | 41,614 | 2.18 | 3,170 | 2.70 | 0.30 | 6 |
| 27 | 03-Oct | 927.20 | 940.00 | 909.10 | 932.20 | 920.71 | 3.05 | 4,669.63 | 46,802 | 2.45 | 3,567 | 3.04 | 0.33 | 7 |
| 28 | 01-Oct | 918.45 | 930.00 | 900.10 | 904.60 | 915.99 | -1.52 | 4,531.37 | 46,889 | 2.46 | 1,887 | 1.61 | 0.17 | 4 |
| 29 | 30-Sep | 891.00 | 934.85 | 891.00 | 918.55 | 926.20 | 1.98 | 4,601.25 | 55,081 | 2.89 | 3,181 | 2.71 | 0.29 | 6 |
| 30 | 29-Sep | 919.90 | 922.00 | 900.00 | 900.70 | 905.29 | -2.09 | 4,511.84 | 54,212 | 2.84 | 2,939 | 2.51 | 0.27 | 6 |
| 31 | 26-Sep | 944.95 | 944.95 | 894.00 | 919.90 | 913.53 | 1.18 | 4,608.01 | 53,446 | 2.80 | 2,870 | 2.45 | 0.26 | 5 |
| 32 | 25-Sep | 932.45 | 936.05 | 900.05 | 909.15 | 915.21 | -3.10 | 4,554.17 | 54,140 | 2.84 | 5,993 | 5.11 | 0.55 | 11 |
| 33 | 24-Sep | 959.00 | 959.00 | 928.00 | 938.25 | 936.78 | -0.77 | 4,699.93 | 55,986 | 2.93 | 1,598 | 1.36 | 0.15 | 3 |
| 34 | 23-Sep | 925.00 | 954.55 | 918.75 | 945.50 | 944.28 | 2.77 | 4,736.25 | 60,002 | 3.14 | 8,647 | 7.37 | 0.82 | 17 |
| 35 | 22-Sep | 930.00 | 935.70 | 911.00 | 920.05 | 921.71 | -1.78 | 4,608.77 | 55,227 | 2.89 | 6,082 | 5.18 | 0.56 | 12 |
| 36 | 19-Sep | 949.00 | 953.20 | 907.05 | 936.70 | 946.64 | 0.48 | 4,692.17 | 53,399 | 2.80 | 14,381 | 12.26 | 1.36 | 28 |
| 37 | 18-Sep | 932.00 | 940.00 | 916.85 | 932.20 | 929.09 | 1.06 | 4,669.63 | 46,703 | 2.45 | 4,304 | 3.67 | 0.40 | 8 |
| 38 | 17-Sep | 940.00 | 940.00 | 912.30 | 922.40 | 924.74 | -0.35 | 4,620.54 | 64,571 | 3.38 | 3,675 | 3.13 | 0.34 | 7 |
| 39 | 16-Sep | 907.00 | 940.00 | 906.00 | 925.65 | 917.30 | 2.12 | 4,636.82 | 56,385 | 2.95 | 4,237 | 3.61 | 0.39 | 8 |
| 40 | 15-Sep | 958.00 | 958.00 | 875.05 | 906.40 | 922.98 | -0.73 | 4,540.39 | 46,115 | 2.42 | 14,534 | 12.39 | 1.34 | 28 |
| 41 | 12-Sep | 880.00 | 913.10 | 880.00 | 913.10 | 896.24 | 5.00 | 4,573.95 | 32,702 | 1.71 | 5,745 | 4.90 | 0.51 | 11 |
| 42 | 11-Sep | 910.00 | 910.00 | 858.90 | 869.65 | 887.44 | -3.81 | 4,356.30 | 56,938 | 2.98 | 8,139 | 6.94 | 0.72 | 16 |
| 43 | 10-Sep | 937.80 | 950.00 | 894.30 | 904.10 | 925.08 | -0.88 | 4,528.87 | 55,702 | 2.92 | 11,681 | 9.96 | 1.08 | 22 |
| 44 | 09-Sep | 900.00 | 937.80 | 871.45 | 912.10 | 896.57 | 2.12 | 4,568.94 | 65,882 | 3.45 | 16,580 | 14.13 | 1.49 | 32 |
| 45 | 08-Sep | 900.00 | 913.05 | 851.00 | 893.15 | 893.90 | 7.60 | 4,474.02 | 82,755 | 4.33 | 19,160 | 16.33 | 1.71 | 37 |
| 46 | 05-Sep | 780.60 | 830.05 | 760.50 | 830.05 | 803.40 | 10.00 | 4,157.93 | 102,346 | 5.36 | 13,576 | 11.57 | 1.09 | 26 |
| 47 | 04-Sep | 756.40 | 760.00 | 736.85 | 754.60 | 750.02 | 2.15 | 3,779.98 | 52,338 | 2.74 | 6,355 | 5.42 | 0.48 | 12 |
| 48 | 03-Sep | 739.90 | 748.95 | 711.10 | 738.75 | 725.76 | 1.18 | 3,700.59 | 58,336 | 3.06 | 3,910 | 3.33 | 0.28 | 7 |
| 49 | 02-Sep | 699.95 | 738.90 | 687.05 | 730.10 | 717.75 | 5.13 | 3,657.26 | 55,099 | 2.89 | 4,503 | 3.84 | 0.32 | 9 |
| 50 | 01-Sep | 755.00 | 775.05 | 691.00 | 694.45 | 718.46 | -4.73 | 3,478.68 | 109,514 | 5.74 | 59,770 | 50.95 | 4.29 | 114 |
| 51 | 29-Aug | 724.80 | 733.45 | 703.95 | 728.90 | 716.32 | 2.31 | 3,651.25 | 54,611 | 2.86 | 3,366 | 2.87 | 0.24 | 6 |
| 52 | 28-Aug | 693.20 | 717.00 | 693.20 | 712.45 | 704.66 | 0.69 | 3,568.84 | 54,848 | 2.87 | 1,172 | 1.00 | 0.08 | 2 |
| 53 | 26-Aug | 737.00 | 737.00 | 690.20 | 707.60 | 701.51 | -1.12 | 3,544.55 | 46,725 | 2.45 | 3,249 | 2.77 | 0.23 | 6 |
| 54 | 25-Aug | 699.55 | 733.80 | 691.40 | 715.65 | 715.14 | 4.64 | 3,584.87 | 58,056 | 3.04 | 3,116 | 2.66 | 0.22 | 6 |
| 55 | 22-Aug | 728.00 | 728.00 | 681.00 | 683.90 | 690.40 | -2.45 | 3,425.83 | 104,331 | 5.46 | 48,078 | 40.99 | 3.32 | 92 |
| 56 | 21-Aug | 689.85 | 738.00 | 669.80 | 701.05 | 696.52 | 2.13 | 3,511.74 | 56,354 | 2.95 | 5,444 | 4.64 | 0.38 | 10 |
| 57 | 20-Aug | 708.85 | 711.80 | 673.10 | 686.45 | 690.91 | -2.38 | 3,438.60 | 46,318 | 2.43 | 3,934 | 3.35 | 0.27 | 8 |
| 58 | 19-Aug | 691.40 | 714.95 | 691.40 | 703.20 | 698.25 | 0.93 | 3,522.51 | 42,164 | 2.21 | 10,508 | 8.96 | 0.73 | 20 |
| 59 | 18-Aug | 710.00 | 716.00 | 690.35 | 696.70 | 706.36 | -0.21 | 3,489.95 | 55,038 | 2.88 | 1,294 | 1.10 | 0.09 | 2 |
| 60 | 14-Aug | 693.25 | 713.45 | 680.20 | 698.20 | 701.98 | 0.38 | 3,497.46 | 57,503 | 3.01 | 2,160 | 1.84 | 0.15 | 4 |
| 61 | 13-Aug | 724.40 | 724.40 | 680.00 | 695.55 | 691.86 | -1.74 | 3,484.19 | 159,382 | 8.35 | 81,376 | 69.37 | 5.63 | 156 |
| 62 | 12-Aug | 719.65 | 726.00 | 669.75 | 707.90 | 691.62 | 4.86 | 3,546.05 | 75,625 | 3.96 | 21,355 | 18.21 | 1.48 | 41 |
| 63 | 11-Aug | 660.00 | 690.00 | 655.05 | 675.10 | 680.81 | -0.99 | 3,381.75 | 77,155 | 4.04 | 30,594 | 26.08 | 2.08 | 59 |
| 64 | 08-Aug | 727.45 | 727.45 | 675.00 | 681.85 | 702.37 | -5.93 | 3,415.56 | 67,048 | 3.51 | 17,604 | 15.01 | 1.24 | 34 |
| 65 | 07-Aug | 730.00 | 738.00 | 707.35 | 724.85 | 719.33 | -0.44 | 3,630.96 | 53,424 | 2.80 | 1,281 | 1.09 | 0.09 | 2 |
| 66 | 06-Aug | 688.60 | 734.50 | 685.60 | 728.05 | 711.79 | 6.58 | 3,646.99 | 73,432 | 3.85 | 24,253 | 20.68 | 1.73 | 46 |
| 67 | 05-Aug | 684.80 | 695.95 | 680.00 | 683.10 | 684.61 | 0.13 | 3,421.82 | 83,403 | 4.37 | 31,267 | 26.66 | 2.14 | 60 |
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