| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 849.9 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 1; VWAP21: 358.52 | Low52 Price: 329.2 | Barrier: 378.9; Drift%: 2.4 |
| Basic Industry: Speciality Retail | Total Equity: 242,973,103 | Low52 Date: 16-Mar-2026 | SHP: 74.94 / 9.29 / 12.0 / 3.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 395 | ||||
| High/Low Price | Quarter: 1,302.6 / 740.25 | Month: 624.0 / 574.0 | Week: 436.25 / 387.4 | Day: 397.95 / 374.55 | Sis67: 196 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 377.00 | 397.95 | 374.55 | 388.20 | 390.00 | 2.56 | 9,432.22 | 389,283 | 7.54 | 151,089 | 7.48 | 5.00 | 165 |
| 2 | 06-Apr | 365.00 | 384.00 | 365.00 | 378.50 | 378.05 | 2.57 | 9,196.53 | 321,653 | 6.23 | 112,715 | 5.58 | 4.26 | 123 |
| 3 | 02-Apr | 371.00 | 373.30 | 361.70 | 369.00 | 367.20 | -1.43 | 8,965.00 | 261,501 | 5.07 | 93,177 | 4.62 | 3.42 | 102 |
| 4 | 01-Apr | 358.00 | 378.90 | 354.50 | 374.35 | 367.62 | 6.65 | 9,095.70 | 320,923 | 6.22 | 140,409 | 6.95 | 5.16 | 153 |
| 5 | 30-Mar | 342.10 | 353.95 | 339.15 | 351.00 | 350.67 | 0.26 | 8,528.00 | 688,201 | 13.34 | 440,555 | 21.82 | 15.45 | 481 |
| 6 | 27-Mar | 354.10 | 354.10 | 340.10 | 350.10 | 348.67 | -1.31 | 8,506.49 | 1,271,795 | 24.65 | 870,693 | 43.13 | 30.36 | 951 |
| 7 | 25-Mar | 353.20 | 360.00 | 348.20 | 354.75 | 355.53 | 1.08 | 8,619.47 | 586,354 | 11.36 | 293,243 | 14.52 | 10.43 | 320 |
| 8 | 24-Mar | 342.20 | 354.05 | 334.35 | 350.95 | 345.90 | 3.74 | 8,527.14 | 601,271 | 11.65 | 287,795 | 14.26 | 9.95 | 314 |
| 9 | 23-Mar | 355.15 | 355.15 | 335.10 | 338.30 | 339.89 | -4.74 | 8,219.78 | 939,109 | 18.20 | 510,884 | 25.31 | 17.36 | 558 |
| 10 | 20-Mar | 359.50 | 368.10 | 352.00 | 355.15 | 359.24 | -1.11 | 8,629.19 | 740,530 | 14.35 | 373,510 | 18.50 | 13.42 | 408 |
| 11 | 19-Mar | 356.00 | 361.55 | 351.30 | 359.15 | 356.43 | -1.29 | 8,726.38 | 764,479 | 14.82 | 437,177 | 21.65 | 15.58 | 477 |
| 12 | 18-Mar | 341.45 | 369.70 | 341.45 | 363.85 | 361.13 | 6.56 | 8,840.58 | 1,160,628 | 22.49 | 621,068 | 30.76 | 22.43 | 678 |
| 13 | 17-Mar | 339.20 | 346.45 | 332.25 | 341.45 | 341.28 | 1.29 | 8,296.32 | 642,818 | 12.46 | 364,942 | 18.08 | 12.45 | 398 |
| 14 | 16-Mar | 342.40 | 342.40 | 329.20 | 337.10 | 335.72 | -1.55 | 8,190.62 | 673,176 | 13.05 | 364,248 | 18.04 | 12.23 | 398 |
| 15 | 13-Mar | 350.00 | 351.20 | 339.85 | 342.40 | 343.97 | -2.99 | 8,319.40 | 417,641 | 8.09 | 221,512 | 10.97 | 7.62 | 242 |
| 16 | 12-Mar | 364.00 | 364.75 | 352.00 | 352.95 | 356.66 | -3.14 | 8,575.74 | 984,926 | 19.09 | 650,365 | 32.21 | 23.20 | 710 |
| 17 | 11-Mar | 363.40 | 369.00 | 358.60 | 364.40 | 364.36 | 0.00 | 8,853.94 | 563,286 | 10.92 | 392,733 | 19.45 | 14.31 | 429 |
| 18 | 10-Mar | 360.00 | 369.00 | 355.15 | 364.40 | 362.35 | 1.69 | 8,853.94 | 895,465 | 17.35 | 524,677 | 25.99 | 19.01 | 573 |
| 19 | 09-Mar | 363.00 | 366.00 | 353.55 | 358.35 | 357.65 | -2.33 | 8,706.94 | 523,712 | 10.15 | 299,059 | 14.81 | 10.70 | 326 |
| 20 | 06-Mar | 387.00 | 387.00 | 364.00 | 366.90 | 371.15 | -5.36 | 8,914.68 | 1,030,216 | 19.97 | 477,790 | 23.67 | 17.73 | 522 |
| 21 | 05-Mar | 372.95 | 393.20 | 360.20 | 387.70 | 375.50 | 4.36 | 9,420.07 | 537,873 | 10.42 | 196,904 | 9.75 | 7.39 | 215 |
| 22 | 04-Mar | 372.00 | 381.45 | 368.05 | 371.50 | 373.96 | -0.72 | 9,026.45 | 405,052 | 7.85 | 157,540 | 7.80 | 5.89 | 172 |
| 23 | 02-Mar | 380.00 | 393.00 | 370.65 | 374.20 | 378.19 | -4.04 | 9,092.05 | 565,371 | 10.96 | 295,229 | 14.62 | 11.17 | 322 |
| 24 | 27-Feb | 400.05 | 402.00 | 387.40 | 389.95 | 391.09 | -2.52 | 9,474.74 | 607,940 | 11.78 | 340,885 | 16.88 | 13.33 | 372 |
| 25 | 26-Feb | 401.30 | 409.45 | 399.00 | 400.05 | 401.56 | 0.03 | 9,720.14 | 597,440 | 11.58 | 473,883 | 23.47 | 19.03 | 517 |
| 26 | 25-Feb | 408.25 | 410.20 | 398.00 | 399.95 | 400.50 | -1.79 | 9,717.71 | 297,694 | 5.77 | 190,056 | 9.41 | 7.61 | 207 |
| 27 | 24-Feb | 421.50 | 421.50 | 404.15 | 407.25 | 410.92 | -3.40 | 9,895.08 | 141,581 | 2.74 | 72,080 | 3.57 | 2.96 | 79 |
| 28 | 23-Feb | 430.00 | 436.25 | 420.00 | 421.60 | 428.72 | -0.96 | 10,243.75 | 145,561 | 2.82 | 67,684 | 3.35 | 2.90 | 74 |
| 29 | 20-Feb | 425.00 | 430.65 | 419.00 | 425.70 | 424.19 | -0.20 | 10,343.36 | 156,376 | 3.03 | 60,404 | 2.99 | 2.56 | 66 |
| 30 | 19-Feb | 435.00 | 437.70 | 425.00 | 426.55 | 428.99 | -1.90 | 10,364.02 | 129,228 | 2.50 | 58,883 | 2.92 | 2.53 | 64 |
| 31 | 18-Feb | 440.10 | 443.95 | 433.25 | 434.80 | 436.88 | -1.44 | 10,564.47 | 112,845 | 2.19 | 59,246 | 2.93 | 2.59 | 65 |
| 32 | 17-Feb | 435.00 | 446.95 | 433.30 | 441.15 | 440.59 | 1.22 | 10,718.76 | 102,933 | 1.99 | 37,340 | 1.85 | 1.65 | 41 |
| 33 | 16-Feb | 456.15 | 456.15 | 430.95 | 435.85 | 437.05 | -4.27 | 10,589.98 | 415,163 | 8.05 | 175,905 | 8.71 | 7.69 | 192 |
| 34 | 13-Feb | 479.05 | 479.10 | 452.00 | 455.30 | 460.53 | -5.05 | 11,062.57 | 280,224 | 5.43 | 177,673 | 8.80 | 8.18 | 194 |
| 35 | 12-Feb | 489.80 | 489.85 | 477.00 | 479.50 | 481.98 | -2.10 | 11,650.56 | 83,704 | 1.62 | 44,808 | 2.22 | 2.16 | 49 |
| 36 | 11-Feb | 497.40 | 498.80 | 485.05 | 489.80 | 489.69 | -1.22 | 11,900.82 | 75,965 | 1.47 | 40,356 | 2.00 | 1.98 | 44 |
| 37 | 10-Feb | 492.00 | 501.90 | 491.85 | 495.85 | 497.48 | 0.99 | 12,047.82 | 110,885 | 2.15 | 48,912 | 2.42 | 2.43 | 53 |
| 38 | 09-Feb | 475.80 | 493.60 | 470.75 | 491.00 | 485.80 | 4.30 | 11,929.00 | 162,998 | 3.16 | 79,212 | 3.92 | 3.85 | 86 |
| 39 | 06-Feb | 470.00 | 472.00 | 458.40 | 470.75 | 465.53 | 0.13 | 11,437.96 | 114,385 | 2.22 | 43,068 | 2.13 | 2.00 | 41 |
| 40 | 05-Feb | 483.95 | 484.10 | 468.00 | 470.15 | 473.75 | -2.50 | 11,423.38 | 174,108 | 3.37 | 94,021 | 4.66 | 4.45 | 89 |
| 41 | 04-Feb | 488.55 | 488.75 | 479.00 | 482.20 | 482.65 | -0.81 | 11,716.16 | 127,998 | 2.48 | 60,972 | 3.02 | 2.94 | 58 |
| 42 | 03-Feb | 505.00 | 520.00 | 485.00 | 486.15 | 491.10 | 1.48 | 11,812.14 | 177,315 | 3.44 | 74,816 | 3.71 | 3.67 | 71 |
| 43 | 02-Feb | 478.40 | 482.90 | 465.60 | 479.05 | 471.72 | 0.13 | 11,639.63 | 163,817 | 3.17 | 92,078 | 4.56 | 4.34 | 87 |
| 44 | 01-Feb | 487.30 | 492.65 | 474.50 | 478.45 | 483.54 | -1.42 | 11,625.05 | 65,954 | 1.28 | 24,002 | 1.19 | 1.16 | 23 |
| 45 | 30-Jan | 476.80 | 491.85 | 471.90 | 485.35 | 482.32 | 1.38 | 11,792.70 | 305,369 | 5.92 | 193,469 | 9.58 | 9.33 | 183 |
| 46 | 29-Jan | 483.00 | 497.00 | 465.50 | 478.75 | 476.16 | -1.38 | 11,632.34 | 219,869 | 4.26 | 137,995 | 6.84 | 6.57 | 131 |
| 47 | 28-Jan | 492.30 | 504.30 | 482.15 | 485.45 | 487.79 | -1.54 | 11,795.13 | 294,882 | 5.71 | 190,659 | 9.44 | 9.30 | 180 |
| 48 | 27-Jan | 484.50 | 497.45 | 477.35 | 493.05 | 489.64 | 1.76 | 11,979.79 | 137,165 | 2.66 | 63,659 | 3.15 | 3.12 | 60 |
| 49 | 23-Jan | 486.35 | 493.70 | 479.00 | 484.50 | 485.08 | -0.38 | 11,772.05 | 72,952 | 1.41 | 37,920 | 1.88 | 1.84 | 36 |
| 50 | 22-Jan | 490.10 | 496.00 | 483.05 | 486.35 | 488.49 | -0.02 | 11,817.00 | 75,913 | 1.47 | 34,385 | 1.70 | 1.68 | 33 |
| 51 | 21-Jan | 495.00 | 495.15 | 481.00 | 486.45 | 488.59 | -1.75 | 11,819.43 | 119,767 | 2.32 | 45,265 | 2.24 | 2.21 | 43 |
| 52 | 20-Jan | 512.00 | 512.00 | 489.20 | 495.10 | 500.79 | -3.35 | 12,029.60 | 135,615 | 2.63 | 59,854 | 2.96 | 3.00 | 57 |
| 53 | 19-Jan | 522.55 | 526.45 | 508.80 | 512.25 | 518.21 | -3.01 | 12,446.30 | 124,680 | 2.42 | 52,448 | 2.60 | 2.72 | 50 |
| 54 | 16-Jan | 537.65 | 539.60 | 522.60 | 528.15 | 531.90 | -2.22 | 12,832.62 | 67,458 | 1.31 | 39,743 | 1.97 | 2.11 | 38 |
| 55 | 14-Jan | 539.70 | 545.00 | 536.00 | 540.15 | 538.59 | -0.15 | 13,124.19 | 60,347 | 1.17 | 36,611 | 1.81 | 1.97 | 35 |
| 56 | 13-Jan | 543.35 | 543.35 | 534.40 | 540.95 | 539.64 | -0.10 | 13,143.63 | 82,511 | 1.60 | 40,995 | 2.03 | 2.21 | 39 |
| 57 | 12-Jan | 537.70 | 548.00 | 533.20 | 541.50 | 540.09 | 0.19 | 13,156.99 | 282,110 | 5.47 | 200,732 | 9.94 | 10.84 | 190 |
| 58 | 09-Jan | 552.50 | 554.70 | 539.00 | 540.45 | 548.31 | -1.81 | 13,131.48 | 235,199 | 4.56 | 176,060 | 8.72 | 9.65 | 167 |
| 59 | 08-Jan | 557.55 | 563.95 | 548.50 | 550.40 | 552.24 | -1.26 | 13,373.24 | 110,007 | 2.13 | 49,892 | 2.47 | 2.76 | 47 |
| 60 | 07-Jan | 562.95 | 562.95 | 555.50 | 557.40 | 557.93 | -1.13 | 13,543.32 | 67,004 | 1.30 | 27,222 | 1.35 | 1.52 | 26 |
| 61 | 06-Jan | 571.80 | 572.45 | 555.20 | 563.75 | 561.85 | -1.41 | 13,697.61 | 175,273 | 3.40 | 86,605 | 4.29 | 4.87 | 82 |
| 62 | 05-Jan | 577.90 | 584.00 | 568.90 | 571.80 | 573.48 | -1.35 | 13,893.20 | 102,347 | 1.98 | 58,301 | 2.89 | 3.34 | 55 |
| 63 | 02-Jan | 579.45 | 581.00 | 572.05 | 579.65 | 577.11 | 0.69 | 14,083.94 | 60,077 | 1.16 | 25,908 | 1.28 | 1.50 | 25 |
| 64 | 01-Jan | 582.00 | 584.50 | 574.05 | 575.70 | 577.32 | -1.10 | 13,987.96 | 51,598 | 1.00 | 30,063 | 1.49 | 1.74 | 28 |
| 65 | 31-Dec | 579.25 | 583.65 | 574.00 | 582.10 | 578.89 | 1.00 | 14,143.46 | 80,781 | 1.57 | 28,460 | 1.41 | 1.65 | 27 |
| 66 | 30-Dec | 580.10 | 580.75 | 574.85 | 576.35 | 577.64 | -1.10 | 14,003.75 | 114,890 | 2.23 | 53,908 | 2.67 | 3.11 | 51 |
| 67 | 29-Dec | 579.95 | 586.00 | 576.50 | 582.75 | 581.38 | 0.68 | 14,159.26 | 69,281 | 1.34 | 20,188 | 1.00 | 1.17 | 19 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL