| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,512.0 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 1; VWAP21: 756.01 | Low52 Price: 706.3 | Barrier: 753.2; Drift%: 0.45 |
| Basic Industry: Speciality Retail | Total Equity: 242,949,424 | Low52 Date: 09-May-2025 | SHP: 74.95 / 9.88 / 11.1 / 4.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 70 | ||||
| High/Low Price | Quarter: 1,302.6 / 740.25 | Month: 848.0 / 745.15 | Week: 750.05 / 731.0 | Day: 762.0 / 736.0 | Sis67: 139 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 746.75 | 762.00 | 736.00 | 756.60 | 754.93 | -0.19 | 18,381.55 | 78,783 | 1.86 | 29,716 | 1.58 | 2.24 | 30 |
| 2 | 26-Aug | 782.65 | 782.65 | 755.00 | 758.05 | 765.63 | -2.70 | 18,416.78 | 102,993 | 2.44 | 41,869 | 2.22 | 3.21 | 42 |
| 3 | 25-Aug | 776.40 | 796.55 | 772.55 | 779.05 | 784.09 | 0.36 | 18,926.97 | 133,131 | 3.15 | 47,410 | 2.52 | 3.72 | 48 |
| 4 | 22-Aug | 783.70 | 783.70 | 770.50 | 776.25 | 777.06 | -0.26 | 18,858.95 | 54,493 | 1.29 | 24,585 | 1.31 | 1.91 | 25 |
| 5 | 21-Aug | 774.70 | 794.80 | 773.40 | 778.25 | 784.49 | 0.59 | 18,907.54 | 136,033 | 3.22 | 64,830 | 3.44 | 5.09 | 66 |
| 6 | 20-Aug | 764.00 | 776.40 | 762.00 | 773.70 | 772.53 | 1.30 | 18,797.00 | 60,276 | 1.43 | 30,240 | 1.61 | 2.34 | 31 |
| 7 | 19-Aug | 769.85 | 769.85 | 757.70 | 763.75 | 763.68 | -0.35 | 18,555.26 | 55,893 | 1.32 | 28,621 | 1.52 | 2.19 | 29 |
| 8 | 18-Aug | 751.00 | 778.00 | 744.55 | 766.40 | 766.08 | 3.07 | 18,619.64 | 292,155 | 6.91 | 153,578 | 8.16 | 11.77 | 155 |
| 9 | 14-Aug | 740.60 | 748.60 | 740.60 | 743.60 | 743.94 | 0.56 | 18,065.72 | 42,268 | 1.00 | 18,829 | 1.00 | 1.40 | 19 |
| 10 | 13-Aug | 742.30 | 743.45 | 731.00 | 739.45 | 736.50 | 0.09 | 17,964.90 | 65,664 | 1.55 | 31,980 | 1.70 | 2.36 | 32 |
| 11 | 12-Aug | 750.00 | 750.00 | 734.90 | 738.80 | 740.84 | -1.10 | 17,949.10 | 83,156 | 1.97 | 39,264 | 2.09 | 2.91 | 40 |
| 12 | 11-Aug | 741.00 | 750.05 | 734.00 | 747.05 | 737.68 | 0.82 | 18,149.54 | 455,471 | 10.78 | 420,266 | 22.32 | 31.00 | 401 |
| 13 | 08-Aug | 735.90 | 748.30 | 728.50 | 741.00 | 740.29 | 1.22 | 18,002.00 | 61,225 | 1.45 | 24,653 | 1.31 | 1.83 | 24 |
| 14 | 07-Aug | 734.25 | 735.00 | 724.00 | 732.05 | 729.41 | -0.30 | 17,785.11 | 84,750 | 2.01 | 45,284 | 2.40 | 3.30 | 43 |
| 15 | 06-Aug | 749.00 | 750.25 | 730.10 | 734.25 | 734.98 | -2.06 | 17,838.56 | 198,371 | 4.69 | 134,378 | 7.14 | 9.88 | 128 |
| 16 | 05-Aug | 761.10 | 762.45 | 742.60 | 749.70 | 749.19 | -0.92 | 18,213.92 | 73,966 | 1.75 | 40,135 | 2.13 | 3.01 | 38 |
| 17 | 04-Aug | 745.95 | 763.30 | 733.60 | 756.65 | 752.17 | 1.91 | 18,382.77 | 98,128 | 2.32 | 44,496 | 2.36 | 3.35 | 42 |
| 18 | 01-Aug | 753.20 | 753.20 | 734.10 | 742.45 | 742.16 | -0.93 | 18,037.78 | 129,263 | 3.06 | 68,892 | 3.66 | 5.11 | 66 |
| 19 | 31-Jul | 780.40 | 782.95 | 745.15 | 749.40 | 759.39 | -5.04 | 18,206.63 | 679,372 | 16.07 | 455,602 | 24.20 | 34.60 | 435 |
| 20 | 30-Jul | 754.50 | 804.00 | 749.00 | 789.15 | 782.53 | 4.59 | 19,172.35 | 818,254 | 19.36 | 231,212 | 12.28 | 18.09 | 221 |
| 21 | 29-Jul | 760.00 | 769.00 | 751.85 | 754.50 | 758.66 | -0.85 | 18,330.53 | 118,333 | 2.80 | 71,924 | 3.82 | 5.46 | 69 |
| 22 | 28-Jul | 785.00 | 785.95 | 756.15 | 761.00 | 770.09 | -3.41 | 18,488.00 | 126,113 | 2.98 | 69,298 | 3.68 | 5.34 | 66 |
| 23 | 25-Jul | 788.00 | 794.65 | 780.85 | 787.90 | 789.08 | -0.81 | 19,141.99 | 67,797 | 1.60 | 38,956 | 2.07 | 3.07 | 37 |
| 24 | 24-Jul | 789.20 | 798.00 | 784.35 | 794.30 | 793.56 | 1.18 | 19,297.47 | 78,476 | 1.86 | 47,722 | 2.53 | 3.79 | 46 |
| 25 | 23-Jul | 798.70 | 798.90 | 774.20 | 785.05 | 782.63 | -1.25 | 19,072.74 | 273,266 | 6.46 | 189,402 | 10.06 | 14.82 | 181 |
| 26 | 22-Jul | 793.75 | 798.50 | 786.10 | 794.95 | 793.20 | 0.19 | 19,313.26 | 75,137 | 1.78 | 37,645 | 2.00 | 2.99 | 36 |
| 27 | 21-Jul | 795.00 | 797.20 | 785.00 | 793.45 | 791.66 | -0.73 | 19,276.82 | 80,456 | 1.90 | 50,180 | 2.66 | 3.97 | 48 |
| 28 | 18-Jul | 810.70 | 815.70 | 793.90 | 799.25 | 801.97 | -1.34 | 19,417.73 | 96,047 | 2.27 | 49,052 | 2.60 | 3.93 | 47 |
| 29 | 17-Jul | 793.80 | 824.35 | 793.10 | 810.10 | 810.71 | 2.34 | 19,681.33 | 302,999 | 7.17 | 167,892 | 8.92 | 13.61 | 160 |
| 30 | 16-Jul | 795.50 | 803.45 | 789.05 | 791.60 | 791.13 | -0.85 | 19,231.88 | 291,335 | 6.89 | 217,844 | 11.57 | 17.23 | 208 |
| 31 | 15-Jul | 787.00 | 807.40 | 787.00 | 798.40 | 796.86 | 1.02 | 19,397.08 | 171,248 | 4.05 | 125,678 | 6.67 | 10.01 | 120 |
| 32 | 14-Jul | 795.05 | 798.95 | 785.00 | 790.35 | 792.17 | -0.72 | 19,201.51 | 141,622 | 3.35 | 100,743 | 5.35 | 7.98 | 96 |
| 33 | 11-Jul | 802.25 | 806.90 | 795.00 | 796.10 | 798.85 | -1.25 | 19,341.20 | 83,932 | 1.99 | 51,977 | 2.76 | 4.15 | 50 |
| 34 | 10-Jul | 807.50 | 810.60 | 798.60 | 806.20 | 803.91 | 0.31 | 19,586.58 | 86,133 | 2.04 | 38,153 | 2.03 | 3.07 | 36 |
| 35 | 09-Jul | 812.90 | 812.90 | 801.80 | 803.70 | 804.33 | -0.64 | 19,525.85 | 72,082 | 1.71 | 37,082 | 1.97 | 2.98 | 35 |
| 36 | 08-Jul | 814.30 | 818.20 | 798.50 | 808.85 | 808.33 | -0.67 | 19,650.96 | 120,910 | 2.86 | 54,753 | 2.91 | 4.43 | 52 |
| 37 | 07-Jul | 828.55 | 829.15 | 812.05 | 814.30 | 818.26 | -1.60 | 19,783.37 | 329,347 | 7.79 | 233,839 | 12.42 | 19.13 | 223 |
| 38 | 04-Jul | 797.05 | 848.00 | 797.00 | 827.50 | 833.17 | 3.30 | 20,104.06 | 1,268,363 | 30.01 | 381,911 | 20.28 | 31.82 | 365 |
| 39 | 03-Jul | 800.50 | 809.50 | 794.00 | 801.10 | 800.10 | -0.35 | 19,462.68 | 176,548 | 4.18 | 124,271 | 6.60 | 9.94 | 119 |
| 40 | 02-Jul | 822.00 | 822.90 | 791.05 | 803.95 | 798.16 | -1.28 | 19,531.92 | 530,395 | 12.55 | 351,148 | 18.65 | 28.03 | 335 |
| 41 | 01-Jul | 815.05 | 825.00 | 810.00 | 814.40 | 817.28 | 0.39 | 19,785.80 | 192,555 | 4.56 | 75,708 | 4.02 | 6.19 | 72 |
| 42 | 30-Jun | 808.25 | 818.35 | 804.05 | 811.25 | 808.67 | 0.90 | 19,709.27 | 287,335 | 6.80 | 218,044 | 11.58 | 17.63 | 208 |
| 43 | 27-Jun | 808.00 | 813.35 | 799.05 | 804.05 | 804.49 | 0.31 | 19,534.35 | 507,172 | 12.00 | 419,946 | 22.30 | 33.78 | 401 |
| 44 | 26-Jun | 800.00 | 818.15 | 799.00 | 801.55 | 802.88 | 0.21 | 19,473.61 | 140,008 | 3.31 | 71,748 | 3.81 | 5.76 | 69 |
| 45 | 25-Jun | 800.00 | 808.00 | 793.80 | 799.85 | 800.13 | 0.53 | 19,432.31 | 166,575 | 3.94 | 114,803 | 6.10 | 9.19 | 110 |
| 46 | 24-Jun | 802.95 | 817.65 | 790.20 | 795.60 | 801.32 | -0.53 | 19,329.06 | 229,531 | 5.43 | 130,111 | 6.91 | 10.43 | 124 |
| 47 | 23-Jun | 792.10 | 803.00 | 788.00 | 799.85 | 797.10 | -0.11 | 19,432.31 | 94,428 | 2.23 | 36,821 | 1.96 | 2.94 | 35 |
| 48 | 20-Jun | 792.00 | 803.25 | 792.00 | 800.70 | 799.24 | 0.18 | 19,452.96 | 105,257 | 2.49 | 58,435 | 3.10 | 4.67 | 56 |
| 49 | 19-Jun | 815.00 | 825.95 | 791.85 | 799.30 | 807.29 | -1.39 | 19,418.95 | 438,617 | 10.38 | 122,837 | 6.52 | 9.92 | 117 |
| 50 | 18-Jun | 779.65 | 819.00 | 776.05 | 810.60 | 800.41 | 3.97 | 19,693.48 | 1,628,898 | 38.54 | 672,526 | 35.72 | 53.83 | 642 |
| 51 | 17-Jun | 785.15 | 788.45 | 775.50 | 779.65 | 781.69 | -0.70 | 18,941.55 | 109,075 | 2.58 | 76,261 | 4.05 | 5.96 | 73 |
| 52 | 16-Jun | 780.00 | 792.00 | 771.40 | 785.15 | 781.22 | -0.16 | 19,075.17 | 324,498 | 7.68 | 246,593 | 13.10 | 19.26 | 236 |
| 53 | 13-Jun | 775.00 | 794.00 | 766.80 | 786.40 | 784.60 | -0.50 | 19,105.54 | 312,638 | 7.40 | 247,536 | 13.15 | 19.42 | 236 |
| 54 | 12-Jun | 805.00 | 806.80 | 787.05 | 790.35 | 793.17 | -1.66 | 19,201.51 | 148,166 | 3.51 | 87,156 | 4.63 | 6.91 | 83 |
| 55 | 11-Jun | 800.00 | 806.60 | 795.00 | 803.70 | 801.45 | 0.36 | 19,525.85 | 135,895 | 3.22 | 86,985 | 4.62 | 6.97 | 83 |
| 56 | 10-Jun | 811.70 | 817.80 | 795.20 | 800.80 | 809.17 | -0.37 | 19,455.39 | 232,133 | 5.49 | 126,532 | 6.72 | 10.24 | 121 |
| 57 | 09-Jun | 820.40 | 832.00 | 798.35 | 803.75 | 809.41 | -1.95 | 19,527.06 | 190,769 | 4.51 | 108,639 | 5.77 | 8.79 | 104 |
| 58 | 06-Jun | 817.25 | 849.90 | 810.00 | 819.70 | 824.71 | 1.14 | 19,914.56 | 592,907 | 14.03 | 204,005 | 10.83 | 16.82 | 195 |
| 59 | 05-Jun | 785.00 | 815.00 | 774.00 | 810.50 | 791.38 | 4.06 | 19,691.05 | 700,458 | 16.57 | 535,109 | 28.42 | 42.35 | 511 |
| 60 | 04-Jun | 781.50 | 783.00 | 770.90 | 778.85 | 777.99 | -0.34 | 18,922.12 | 158,549 | 3.75 | 100,556 | 5.34 | 7.82 | 96 |
| 61 | 03-Jun | 799.00 | 799.05 | 773.70 | 781.50 | 790.31 | -1.63 | 18,986.50 | 854,433 | 20.21 | 737,742 | 39.18 | 58.30 | 705 |
| 62 | 02-Jun | 797.30 | 818.00 | 790.10 | 794.45 | 798.64 | -0.36 | 19,301.12 | 350,158 | 8.28 | 152,089 | 8.08 | 12.15 | 145 |
| 63 | 30-May | 793.40 | 807.10 | 789.50 | 797.30 | 800.25 | 1.23 | 19,370.36 | 287,615 | 6.80 | 159,827 | 8.49 | 12.79 | 153 |
| 64 | 29-May | 768.60 | 791.30 | 766.30 | 787.60 | 781.50 | 2.14 | 19,134.70 | 285,588 | 6.76 | 128,319 | 6.81 | 10.03 | 123 |
| 65 | 28-May | 760.00 | 773.45 | 758.45 | 771.10 | 766.03 | 0.99 | 18,733.83 | 201,556 | 4.77 | 95,582 | 5.08 | 7.32 | 91 |
| 66 | 27-May | 735.40 | 776.80 | 735.40 | 763.55 | 761.53 | 3.31 | 18,550.40 | 528,957 | 12.51 | 173,292 | 9.20 | 13.20 | 166 |
| 67 | 26-May | 734.50 | 743.95 | 729.10 | 739.10 | 735.00 | 0.63 | 17,956.39 | 212,474 | 5.03 | 127,495 | 6.77 | 9.00 | 122 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX