| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 166.1 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1,000 | High52 Date: 23-Apr-2025 | Bumper: 145.0; Drift%: 9.52 |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 100.5 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 11,449,708 | Low52 Date: 30-Oct-2025 | SHP: 44.22 / 2.26 / 0.0 / 53.52 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 131.25 / 108.0 | Week: 140.0 / 138.9 | Day: 165.55 / 158.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 163.45 | 165.55 | 158.05 | 160.25 | 160.74 | -1.96 | 183.48 | 20,000 | 19.98 | 15,000 | 14.99 | 0.24 | 24 |
| 2 | 06-Apr | 150.00 | 165.80 | 150.00 | 163.45 | 156.73 | 7.78 | 187.15 | 18,000 | 17.98 | 11,000 | 10.99 | 0.17 | 18 |
| 3 | 02-Apr | 150.00 | 160.00 | 150.00 | 151.65 | 153.25 | 1.92 | 173.63 | 26,000 | 25.97 | 26,000 | 25.97 | 0.40 | 42 |
| 4 | 01-Apr | 145.00 | 148.80 | 145.00 | 148.80 | 145.54 | 4.06 | 170.37 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 11 |
| 5 | 30-Mar | 145.00 | 147.00 | 143.00 | 143.00 | 145.00 | -1.38 | 163.00 | 243,000 | 242.76 | 241,000 | 240.76 | 3.00 | 393 |
| 6 | 27-Mar | 145.00 | 145.00 | 143.00 | 145.00 | 144.67 | 0.00 | 166.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.09 | 10 |
| 7 | 25-Mar | 140.00 | 145.00 | 140.00 | 145.00 | 144.06 | 0.73 | 166.00 | 18,000 | 17.98 | 18,000 | 17.98 | 0.26 | 29 |
| 8 | 24-Mar | 139.00 | 148.50 | 139.00 | 143.95 | 140.23 | 6.63 | 164.82 | 260,000 | 259.74 | 258,000 | 257.74 | 3.62 | 421 |
| 9 | 23-Mar | 139.85 | 139.85 | 135.00 | 135.00 | 135.04 | -3.57 | 154.00 | 119,000 | 118.88 | 118,000 | 117.88 | 1.59 | 193 |
| 10 | 19-Mar | 139.00 | 140.00 | 139.00 | 140.00 | 139.87 | 0.36 | 160.00 | 23,000 | 22.98 | 23,000 | 22.98 | 0.32 | 38 |
| 11 | 17-Mar | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 1.82 | 159.72 | 8,000 | 7.99 | 8,000 | 7.99 | 0.11 | 13 |
| 12 | 16-Mar | 127.00 | 137.00 | 127.00 | 137.00 | 130.50 | -1.44 | 156.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 5 |
| 13 | 13-Mar | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.00 | 159.00 | 8,000 | 7.99 | 8,000 | 7.99 | 0.00 | 13 |
| 14 | 12-Mar | 137.00 | 139.00 | 137.00 | 139.00 | 138.73 | 0.72 | 159.00 | 81,000 | 80.92 | 70,000 | 69.93 | 0.97 | 114 |
| 15 | 11-Mar | 126.20 | 140.00 | 126.20 | 138.00 | 128.39 | 2.22 | 158.00 | 18,000 | 17.98 | 18,000 | 17.98 | 0.23 | 29 |
| 16 | 09-Mar | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74 | 154.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 17 | 06-Mar | 138.00 | 140.00 | 135.00 | 136.00 | 139.04 | 0.74 | 155.00 | 14,000 | 13.99 | 14,000 | 13.99 | 0.19 | 23 |
| 18 | 02-Mar | 135.00 | 135.00 | 126.00 | 135.00 | 130.49 | -2.88 | 154.00 | 28,000 | 27.97 | 27,000 | 26.97 | 0.35 | 50 |
| 19 | 27-Feb | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71 | 159.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 20 | 26-Feb | 139.00 | 140.00 | 139.00 | 140.00 | 139.97 | 0.76 | 160.00 | 78,000 | 77.92 | 78,000 | 77.92 | 1.09 | 160 |
| 21 | 25-Feb | 139.10 | 139.20 | 138.90 | 138.95 | 139.01 | -0.04 | 159.09 | 7,000 | 6.99 | 7,000 | 6.99 | 0.10 | 14 |
| 22 | 24-Feb | 139.00 | 140.00 | 139.00 | 139.00 | 139.33 | -0.71 | 159.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.08 | 12 |
| 23 | 23-Feb | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.14 | 160.00 | 221,000 | 220.78 | 221,000 | 220.78 | 3.00 | 454 |
| 24 | 20-Feb | 140.00 | 140.25 | 140.00 | 140.20 | 140.01 | 0.14 | 160.52 | 149,000 | 148.85 | 148,000 | 147.85 | 2.07 | 304 |
| 25 | 19-Feb | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 160.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.00 | 21 |
| 26 | 18-Feb | 145.00 | 145.00 | 140.00 | 140.00 | 140.01 | 1.45 | 160.00 | 412,000 | 411.59 | 411,000 | 410.59 | 5.75 | 844 |
| 27 | 17-Feb | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43 | 158.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 28 | 13-Feb | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45 | 160.00 | 107,000 | 106.89 | 107,000 | 106.89 | 1.00 | 220 |
| 29 | 12-Feb | 137.00 | 140.00 | 137.00 | 138.00 | 139.92 | 1.47 | 158.00 | 111,000 | 110.89 | 111,000 | 110.89 | 1.55 | 228 |
| 30 | 11-Feb | 137.00 | 138.00 | 136.00 | 136.00 | 136.45 | -2.79 | 155.00 | 11,000 | 10.99 | 11,000 | 10.99 | 0.15 | 23 |
| 31 | 10-Feb | 138.00 | 139.90 | 138.00 | 139.90 | 138.63 | -0.07 | 160.18 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 6 |
| 32 | 09-Feb | 140.00 | 140.00 | 139.90 | 140.00 | 140.00 | 1.74 | 160.00 | 177,000 | 176.82 | 177,000 | 176.82 | 2.00 | 364 |
| 33 | 06-Feb | 135.00 | 137.60 | 135.00 | 137.60 | 136.30 | -0.29 | 157.55 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 34 | 05-Feb | 135.00 | 138.00 | 134.00 | 138.00 | 135.67 | 0.73 | 158.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 7 |
| 35 | 04-Feb | 136.00 | 140.00 | 136.00 | 137.00 | 137.38 | -1.76 | 156.00 | 139,000 | 138.86 | 139,000 | 138.86 | 1.91 | 337 |
| 36 | 03-Feb | 135.00 | 139.65 | 135.00 | 139.45 | 139.42 | 4.85 | 159.67 | 78,000 | 77.92 | 78,000 | 77.92 | 1.09 | 189 |
| 37 | 02-Feb | 134.00 | 134.00 | 133.00 | 133.00 | 133.50 | -2.92 | 152.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 38 | 01-Feb | 140.00 | 140.00 | 137.00 | 137.00 | 139.86 | 2.24 | 156.00 | 37,000 | 36.96 | 37,000 | 36.96 | 0.52 | 90 |
| 39 | 30-Jan | 134.00 | 135.00 | 133.00 | 134.00 | 134.93 | -2.76 | 153.00 | 73,000 | 72.93 | 70,000 | 69.93 | 0.94 | 170 |
| 40 | 29-Jan | 135.00 | 137.80 | 135.00 | 137.80 | 135.59 | 3.53 | 157.78 | 288,000 | 287.71 | 286,000 | 285.71 | 3.88 | 694 |
| 41 | 28-Jan | 135.00 | 135.00 | 128.00 | 133.10 | 131.88 | 2.38 | 152.40 | 17,000 | 16.98 | 16,000 | 15.98 | 0.21 | 39 |
| 42 | 27-Jan | 135.00 | 135.00 | 130.00 | 130.00 | 132.50 | 0.78 | 148.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 43 | 23-Jan | 130.80 | 130.90 | 129.00 | 129.00 | 129.99 | 2.79 | 147.00 | 178,000 | 177.82 | 177,000 | 176.82 | 2.30 | 429 |
| 44 | 22-Jan | 129.50 | 129.90 | 125.00 | 125.50 | 127.29 | -0.79 | 143.69 | 19,000 | 18.98 | 18,000 | 17.98 | 0.23 | 44 |
| 45 | 21-Jan | 129.90 | 129.90 | 125.00 | 126.50 | 126.66 | -2.62 | 144.84 | 12,000 | 11.99 | 12,000 | 11.99 | 0.15 | 29 |
| 46 | 20-Jan | 130.00 | 130.00 | 125.00 | 129.90 | 129.72 | -0.08 | 148.73 | 92,000 | 91.91 | 83,000 | 82.92 | 1.08 | 201 |
| 47 | 19-Jan | 129.90 | 130.00 | 129.90 | 130.00 | 129.98 | 1.56 | 148.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.13 | 24 |
| 48 | 16-Jan | 128.25 | 128.25 | 125.00 | 128.00 | 126.85 | 0.79 | 146.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 12 |
| 49 | 13-Jan | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 145.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 50 | 12-Jan | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 145.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 51 | 09-Jan | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00 | 145.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 12 |
| 52 | 08-Jan | 127.00 | 127.00 | 120.65 | 127.00 | 125.18 | 0.00 | 145.00 | 9,000 | 8.99 | 8,000 | 7.99 | 0.10 | 19 |
| 53 | 05-Jan | 128.00 | 128.00 | 127.00 | 127.00 | 127.50 | -2.46 | 145.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 54 | 02-Jan | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 5.00 | 149.08 | 3,000 | 3.00 | 3,000 | 3.00 | 0.04 | 7 |
| 55 | 01-Jan | 126.00 | 126.00 | 124.00 | 124.00 | 124.75 | 0.00 | 141.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 10 |
| 56 | 31-Dec | 126.00 | 126.00 | 124.00 | 124.00 | 125.00 | -1.59 | 141.00 | 4,000 | 4.00 | 4,000 | 4.00 | 0.00 | 10 |
| 57 | 30-Dec | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.00 | 144.00 | 3,000 | 3.00 | 3,000 | 3.00 | 0.00 | 8 |
| 58 | 29-Dec | 127.00 | 127.00 | 126.00 | 126.00 | 126.50 | 1.00 | 144.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.03 | 5 |
| 59 | 26-Dec | 124.00 | 125.50 | 121.00 | 124.75 | 123.41 | 1.05 | 142.84 | 11,000 | 10.99 | 10,000 | 9.99 | 0.12 | 25 |
| 60 | 24-Dec | 124.25 | 124.25 | 120.00 | 123.45 | 122.79 | 2.02 | 141.35 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 10 |
| 61 | 23-Dec | 120.00 | 121.20 | 120.00 | 121.00 | 120.37 | 1.77 | 138.00 | 6,000 | 5.99 | 6,000 | 5.99 | 0.07 | 15 |
| 62 | 22-Dec | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 4.39 | 136.14 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 3 |
| 63 | 19-Dec | 113.80 | 113.90 | 113.80 | 113.90 | 113.88 | 4.98 | 130.41 | 5,000 | 5.00 | 5,000 | 5.00 | 0.06 | 13 |
| 64 | 16-Dec | 108.75 | 109.00 | 108.00 | 108.50 | 108.58 | -3.90 | 124.23 | 3,000 | 3.00 | 2,000 | 2.00 | 0.02 | 5 |
| 65 | 15-Dec | 113.00 | 113.00 | 112.90 | 112.90 | 112.93 | -0.09 | 129.27 | 4,000 | 4.00 | 4,000 | 4.00 | 0.05 | 10 |
| 66 | 12-Dec | 109.30 | 114.65 | 109.30 | 113.00 | 112.80 | -1.70 | 129.00 | 10,000 | 9.99 | 8,000 | 7.99 | 0.09 | 20 |
| 67 | 11-Dec | 114.00 | 114.95 | 109.60 | 114.95 | 110.47 | -0.35 | 131.61 | 75,000 | 74.93 | 59,000 | 58.94 | 0.65 | 150 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON