| 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 | Low52 Price: 706.3 | Barrier: 795.3; Drift%: -7.79 |
| Basic Industry: Speciality Retail | Total Equity: 242,925,279 | Low52 Date: 09-May-2025 | SHP: 74.95 / 10.14 / 10.59 / 4.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.53 | ||||
| High/Low Price | Quarter: 1,302.6 / 740.25 | Month: 850.0 / 740.25 | Week: 758.75 / 728.95 | Day: 742.85 / 726.6 | Float67: 1.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 729.40 | 742.85 | 726.60 | 737.85 | 736.03 | 1.16 | 17,924.24 | 355,342 | 5.27 | 251,591 | 7.39 | 18.52 | 2.40 |
| 2 | 21-May | 728.50 | 736.15 | 719.95 | 729.40 | 729.05 | 0.86 | 17,718.97 | 290,807 | 4.31 | 190,509 | 5.60 | 13.89 | 1.82 |
| 3 | 20-May | 742.00 | 742.45 | 718.20 | 723.15 | 727.06 | -1.73 | 17,567.14 | 303,070 | 4.49 | 201,490 | 5.92 | 14.65 | 1.92 |
| 4 | 19-May | 753.90 | 754.95 | 733.95 | 735.90 | 739.86 | -2.09 | 17,876.87 | 892,850 | 13.23 | 733,791 | 21.56 | 54.29 | 7.31 |
| 5 | 16-May | 741.90 | 754.90 | 739.30 | 751.60 | 745.65 | 1.74 | 18,258.26 | 259,475 | 3.85 | 177,397 | 5.21 | 13.23 | 1.77 |
| 6 | 15-May | 739.00 | 745.00 | 732.10 | 738.75 | 737.11 | 0.82 | 17,946.10 | 371,606 | 5.51 | 255,801 | 7.51 | 18.86 | 2.55 |
| 7 | 14-May | 739.95 | 751.15 | 728.95 | 732.75 | 737.50 | -0.32 | 17,800.35 | 219,931 | 3.26 | 114,927 | 3.38 | 8.48 | 1.15 |
| 8 | 13-May | 744.90 | 758.75 | 731.00 | 735.10 | 736.10 | -0.51 | 17,857.44 | 741,196 | 10.98 | 565,184 | 16.60 | 41.60 | 5.63 |
| 9 | 12-May | 748.60 | 751.40 | 735.00 | 738.85 | 743.48 | 2.19 | 17,948.53 | 195,058 | 2.89 | 97,649 | 2.87 | 7.26 | 0.97 |
| 10 | 09-May | 714.00 | 728.00 | 706.30 | 723.05 | 714.16 | 0.00 | 17,564.71 | 257,590 | 3.82 | 130,075 | 3.82 | 9.29 | 1.30 |
| 11 | 08-May | 744.00 | 753.75 | 717.05 | 723.05 | 731.00 | -2.45 | 17,564.71 | 521,975 | 7.74 | 295,125 | 8.67 | 21.00 | 2.94 |
| 12 | 07-May | 735.00 | 762.60 | 725.10 | 741.20 | 741.25 | 0.70 | 18,005.62 | 473,467 | 7.02 | 198,683 | 5.84 | 14.73 | 1.98 |
| 13 | 06-May | 790.95 | 795.30 | 732.00 | 736.05 | 750.07 | -6.75 | 17,880.52 | 671,849 | 9.96 | 238,013 | 6.99 | 17.85 | 2.37 |
| 14 | 05-May | 788.00 | 792.65 | 763.00 | 789.30 | 778.05 | 2.14 | 19,174.09 | 215,129 | 3.19 | 124,551 | 3.66 | 9.69 | 1.24 |
| 15 | 02-May | 783.50 | 785.75 | 762.00 | 772.80 | 770.55 | -1.17 | 18,773.27 | 231,889 | 3.44 | 147,417 | 4.33 | 11.36 | 1.47 |
| 16 | 30-Apr | 793.50 | 796.35 | 775.00 | 781.95 | 786.81 | -1.43 | 18,995.54 | 109,569 | 1.62 | 62,548 | 1.84 | 4.92 | 0.62 |
| 17 | 29-Apr | 789.10 | 800.45 | 787.50 | 793.30 | 793.66 | 0.53 | 19,271.26 | 67,473 | 1.00 | 34,039 | 1.00 | 2.70 | 0.34 |
| 18 | 28-Apr | 790.25 | 804.20 | 783.95 | 789.10 | 794.80 | -0.56 | 19,169.23 | 129,710 | 1.92 | 60,150 | 1.77 | 4.78 | 0.60 |
| 19 | 25-Apr | 804.40 | 806.65 | 770.00 | 793.55 | 785.52 | -0.83 | 19,277.34 | 174,428 | 2.59 | 78,630 | 2.31 | 6.18 | 0.78 |
| 20 | 24-Apr | 808.60 | 814.80 | 797.95 | 800.20 | 804.69 | -1.04 | 19,438.88 | 127,127 | 1.88 | 77,390 | 2.27 | 6.23 | 0.77 |
| 21 | 23-Apr | 811.95 | 823.60 | 793.05 | 808.60 | 807.02 | 0.37 | 19,642.94 | 167,650 | 2.48 | 71,026 | 2.09 | 5.73 | 0.71 |
| 22 | 22-Apr | 804.95 | 811.85 | 790.55 | 805.60 | 802.32 | 0.41 | 19,570.06 | 260,059 | 3.85 | 170,077 | 5.00 | 13.65 | 1.70 |
| 23 | 21-Apr | 785.60 | 806.00 | 771.00 | 802.30 | 789.10 | 3.14 | 19,489.90 | 265,341 | 3.93 | 166,083 | 4.88 | 13.11 | 1.66 |
| 24 | 17-Apr | 779.95 | 787.40 | 773.00 | 777.90 | 777.67 | -1.03 | 18,897.16 | 219,955 | 3.26 | 136,645 | 4.01 | 10.63 | 1.36 |
| 25 | 16-Apr | 794.00 | 801.75 | 782.80 | 786.00 | 789.00 | -0.73 | 19,093.00 | 92,385 | 1.37 | 43,253 | 1.27 | 3.00 | 0.43 |
| 26 | 15-Apr | 811.00 | 814.00 | 788.00 | 791.75 | 795.51 | -1.33 | 19,233.61 | 194,738 | 2.89 | 114,985 | 3.38 | 9.15 | 1.15 |
| 27 | 11-Apr | 799.90 | 807.45 | 783.65 | 802.45 | 795.75 | 2.00 | 19,493.54 | 264,294 | 3.92 | 132,840 | 3.90 | 10.57 | 1.32 |
| 28 | 09-Apr | 791.90 | 791.90 | 778.50 | 786.70 | 785.45 | 0.43 | 19,110.93 | 88,985 | 1.32 | 44,714 | 1.31 | 3.51 | 0.45 |
| 29 | 08-Apr | 785.00 | 809.80 | 778.55 | 783.35 | 789.07 | -0.31 | 19,029.55 | 221,233 | 3.28 | 80,800 | 2.37 | 6.38 | 0.81 |
| 30 | 07-Apr | 740.25 | 808.00 | 740.00 | 785.80 | 773.65 | 2.63 | 19,089.07 | 948,917 | 14.06 | 305,010 | 8.96 | 23.60 | 3.04 |
| 31 | 04-Apr | 781.10 | 781.10 | 756.30 | 765.65 | 765.52 | -2.73 | 18,599.57 | 117,630 | 1.74 | 70,743 | 2.08 | 5.42 | 0.71 |
| 32 | 03-Apr | 770.25 | 808.20 | 770.25 | 787.15 | 787.05 | 1.40 | 19,121.86 | 238,464 | 3.53 | 102,665 | 3.02 | 8.08 | 1.02 |
| 33 | 02-Apr | 761.00 | 794.80 | 756.75 | 776.25 | 780.07 | 1.27 | 18,857.07 | 178,739 | 2.65 | 76,238 | 2.24 | 5.95 | 0.76 |
| 34 | 01-Apr | 782.25 | 782.25 | 760.40 | 766.50 | 769.51 | -1.21 | 18,620.22 | 85,869 | 1.27 | 42,720 | 1.25 | 3.29 | 0.43 |
| 35 | 28-Mar | 786.00 | 798.75 | 764.90 | 775.85 | 780.14 | -0.77 | 18,847.36 | 145,351 | 2.15 | 74,367 | 2.18 | 5.80 | 0.74 |
| 36 | 27-Mar | 757.00 | 787.75 | 746.35 | 781.85 | 772.67 | 3.49 | 18,993.11 | 210,704 | 3.12 | 82,014 | 2.41 | 6.34 | 0.82 |
| 37 | 26-Mar | 773.90 | 781.95 | 747.45 | 755.50 | 759.27 | -2.15 | 18,353.00 | 310,775 | 4.61 | 191,876 | 5.64 | 14.57 | 1.91 |
| 38 | 25-Mar | 799.90 | 799.90 | 767.00 | 772.10 | 776.00 | -2.15 | 18,756.26 | 214,296 | 3.18 | 133,976 | 3.94 | 10.00 | 1.34 |
| 39 | 24-Mar | 785.00 | 794.00 | 776.50 | 789.10 | 787.46 | 1.09 | 19,169.23 | 181,250 | 2.69 | 104,829 | 3.08 | 8.25 | 1.04 |
| 40 | 21-Mar | 795.00 | 796.35 | 775.35 | 780.60 | 783.87 | -2.20 | 18,962.75 | 247,725 | 3.67 | 139,922 | 4.11 | 10.97 | 1.39 |
| 41 | 20-Mar | 795.50 | 813.35 | 774.00 | 798.20 | 789.91 | 2.12 | 19,390.30 | 342,623 | 5.08 | 183,004 | 5.38 | 14.46 | 1.82 |
| 42 | 19-Mar | 773.60 | 793.30 | 765.00 | 781.60 | 779.07 | 3.06 | 18,987.04 | 323,215 | 4.79 | 186,598 | 5.48 | 14.54 | 1.86 |
| 43 | 18-Mar | 763.85 | 786.30 | 752.85 | 758.40 | 765.26 | 0.96 | 18,423.45 | 306,766 | 4.55 | 131,246 | 3.86 | 10.04 | 1.31 |
| 44 | 17-Mar | 778.40 | 778.45 | 740.25 | 751.20 | 754.23 | -3.49 | 18,248.55 | 272,822 | 4.04 | 125,853 | 3.70 | 9.49 | 1.25 |
| 45 | 13-Mar | 790.00 | 793.65 | 765.00 | 778.40 | 774.18 | 0.04 | 18,909.30 | 174,741 | 2.59 | 96,854 | 2.85 | 7.50 | 0.97 |
| 46 | 12-Mar | 796.80 | 805.20 | 770.00 | 778.10 | 779.92 | -1.84 | 18,902.02 | 128,273 | 1.90 | 76,153 | 2.24 | 5.94 | 0.76 |
| 47 | 11-Mar | 789.00 | 806.10 | 760.00 | 792.65 | 781.61 | 1.15 | 19,255.47 | 193,703 | 2.87 | 80,775 | 2.37 | 6.31 | 0.81 |
| 48 | 10-Mar | 833.00 | 837.30 | 780.00 | 783.60 | 795.48 | -5.92 | 19,035.62 | 219,459 | 3.25 | 121,058 | 3.56 | 9.63 | 1.21 |
| 49 | 07-Mar | 838.00 | 843.75 | 820.70 | 832.95 | 830.42 | -0.82 | 20,234.46 | 185,874 | 2.75 | 140,593 | 4.13 | 11.68 | 1.40 |
| 50 | 06-Mar | 838.80 | 850.00 | 828.45 | 839.80 | 839.92 | 0.65 | 20,400.86 | 77,397 | 1.15 | 34,139 | 1.00 | 2.87 | 0.34 |
| 51 | 05-Mar | 813.30 | 841.15 | 813.30 | 834.40 | 828.62 | 1.81 | 20,269.69 | 92,609 | 1.37 | 39,920 | 1.17 | 3.31 | 0.40 |
| 52 | 04-Mar | 818.50 | 828.00 | 806.70 | 819.55 | 820.09 | -0.78 | 19,908.94 | 142,216 | 2.11 | 85,295 | 2.51 | 6.99 | 0.85 |
| 53 | 03-Mar | 843.15 | 849.90 | 796.00 | 826.00 | 820.16 | -2.03 | 20,065.00 | 143,183 | 2.12 | 49,384 | 1.45 | 4.05 | 0.49 |
| 54 | 28-Feb | 833.50 | 850.00 | 791.05 | 843.15 | 824.50 | 0.24 | 20,482.24 | 255,344 | 3.78 | 137,470 | 4.04 | 11.33 | 1.37 |
| 55 | 27-Feb | 827.00 | 855.55 | 821.25 | 841.15 | 832.91 | 2.25 | 20,433.66 | 99,187 | 1.47 | 58,777 | 1.73 | 4.90 | 0.59 |
| 56 | 25-Feb | 840.00 | 852.20 | 819.55 | 822.65 | 829.42 | -2.17 | 19,984.25 | 74,072 | 1.10 | 42,572 | 1.25 | 3.53 | 0.42 |
| 57 | 24-Feb | 870.00 | 879.55 | 836.80 | 840.90 | 850.63 | -3.62 | 20,427.59 | 89,072 | 1.32 | 42,743 | 1.26 | 3.64 | 0.43 |
| 58 | 21-Feb | 900.45 | 909.95 | 866.80 | 872.50 | 882.04 | -3.30 | 21,195.23 | 61,231 | 0.91 | 22,446 | 0.66 | 1.98 | 0.22 |
| 59 | 20-Feb | 871.00 | 914.60 | 856.05 | 902.25 | 893.24 | 3.72 | 21,917.93 | 467,060 | 6.92 | 329,164 | 9.67 | 29.40 | 3.28 |
| 60 | 19-Feb | 811.00 | 876.10 | 811.00 | 869.85 | 863.46 | 5.00 | 21,130.86 | 148,971 | 2.21 | 94,900 | 2.79 | 8.19 | 0.95 |
| 61 | 18-Feb | 845.50 | 859.00 | 814.10 | 828.40 | 826.33 | -2.76 | 20,123.93 | 203,556 | 3.02 | 133,728 | 3.93 | 11.05 | 1.33 |
| 62 | 17-Feb | 884.70 | 887.30 | 846.40 | 851.90 | 857.99 | -3.20 | 20,694.80 | 135,418 | 2.01 | 80,512 | 2.37 | 6.91 | 0.80 |
| 63 | 14-Feb | 890.15 | 908.85 | 871.75 | 880.05 | 885.70 | -1.51 | 21,378.64 | 103,252 | 1.53 | 59,073 | 1.74 | 5.23 | 0.59 |
| 64 | 13-Feb | 890.75 | 907.85 | 886.15 | 893.50 | 895.94 | 0.31 | 21,705.37 | 70,002 | 1.04 | 32,109 | 0.94 | 2.88 | 0.32 |
| 65 | 12-Feb | 890.00 | 921.15 | 866.40 | 890.75 | 902.52 | -0.44 | 21,638.57 | 475,883 | 7.05 | 239,156 | 7.03 | 21.58 | 2.38 |
| 66 | 11-Feb | 923.45 | 930.45 | 879.00 | 894.70 | 894.75 | -3.59 | 21,734.52 | 207,685 | 3.08 | 152,874 | 4.49 | 13.68 | 1.52 |
| 67 | 10-Feb | 935.05 | 949.35 | 917.20 | 928.00 | 927.83 | -0.82 | 22,543.00 | 90,681 | 1.34 | 43,137 | 1.27 | 4.00 | 0.43 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX