| 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: 666.03 | Low52 Price: 614.5 | Barrier: 654.6; Drift%: -3.97 |
| Basic Industry: Speciality Retail | Total Equity: 242,957,104 | Low52 Date: 11-Nov-2025 | SHP: 74.95 / 9.76 / 10.95 / 4.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 89 | ||||
| High/Low Price | Quarter: 1,302.6 / 740.25 | Month: 779.0 / 684.4 | Week: 694.6 / 643.0 | Day: 634.0 / 620.0 | Sis67: 101 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 622.25 | 634.00 | 620.00 | 629.60 | 625.56 | 1.25 | 15,296.58 | 93,561 | 2.54 | 37,097 | 2.01 | 2.32 | 35 |
| 2 | 11-Nov | 629.60 | 629.65 | 614.50 | 621.80 | 618.74 | -1.17 | 15,107.07 | 297,095 | 8.07 | 204,739 | 11.09 | 12.67 | 207 |
| 3 | 10-Nov | 642.70 | 642.70 | 623.10 | 629.15 | 630.39 | -1.62 | 15,285.65 | 198,069 | 5.38 | 105,301 | 5.71 | 6.64 | 106 |
| 4 | 07-Nov | 645.40 | 645.40 | 634.10 | 639.50 | 638.36 | -0.91 | 15,537.11 | 97,137 | 2.64 | 54,595 | 2.96 | 3.49 | 55 |
| 5 | 06-Nov | 644.90 | 648.55 | 633.00 | 645.35 | 640.54 | 0.07 | 15,679.24 | 113,508 | 3.08 | 53,036 | 2.87 | 3.40 | 54 |
| 6 | 04-Nov | 643.00 | 651.70 | 640.55 | 644.90 | 644.84 | 0.36 | 15,668.30 | 130,934 | 3.56 | 80,309 | 4.35 | 5.18 | 81 |
| 7 | 03-Nov | 647.25 | 654.60 | 638.00 | 642.60 | 642.75 | -0.49 | 15,612.42 | 157,314 | 4.27 | 74,884 | 4.06 | 4.81 | 76 |
| 8 | 31-Oct | 665.00 | 666.75 | 643.00 | 645.75 | 652.98 | -3.88 | 15,688.95 | 498,623 | 13.54 | 292,147 | 15.83 | 19.08 | 295 |
| 9 | 30-Oct | 686.65 | 693.15 | 669.00 | 671.80 | 678.56 | -2.02 | 16,321.86 | 233,855 | 6.35 | 97,035 | 5.26 | 6.58 | 98 |
| 10 | 29-Oct | 680.55 | 688.05 | 674.45 | 685.65 | 680.78 | 1.54 | 16,658.35 | 114,189 | 3.10 | 59,223 | 3.21 | 4.03 | 60 |
| 11 | 28-Oct | 687.00 | 690.50 | 674.00 | 675.25 | 679.33 | -1.68 | 16,405.68 | 79,192 | 2.15 | 49,316 | 2.67 | 3.35 | 50 |
| 12 | 27-Oct | 694.60 | 694.60 | 678.80 | 686.80 | 684.45 | -0.20 | 16,686.29 | 120,520 | 3.27 | 64,265 | 3.48 | 4.40 | 65 |
| 13 | 24-Oct | 687.70 | 693.90 | 684.00 | 688.20 | 688.58 | 0.07 | 16,720.31 | 60,904 | 1.65 | 29,098 | 1.58 | 2.00 | 29 |
| 14 | 23-Oct | 695.70 | 697.65 | 685.60 | 687.70 | 692.26 | -1.11 | 16,708.16 | 58,010 | 1.58 | 28,894 | 1.57 | 2.00 | 29 |
| 15 | 21-Oct | 685.20 | 698.55 | 685.20 | 695.40 | 694.38 | 1.64 | 16,895.24 | 36,828 | 1.00 | 18,454 | 1.00 | 1.28 | 19 |
| 16 | 20-Oct | 692.60 | 694.10 | 677.15 | 684.15 | 683.49 | -1.04 | 16,621.91 | 105,547 | 2.87 | 53,124 | 2.88 | 3.63 | 54 |
| 17 | 17-Oct | 684.50 | 694.70 | 674.85 | 691.35 | 687.36 | 1.07 | 16,796.84 | 177,596 | 4.82 | 77,794 | 4.22 | 5.35 | 79 |
| 18 | 16-Oct | 679.80 | 689.10 | 678.05 | 684.05 | 684.88 | 1.08 | 16,619.48 | 68,114 | 1.85 | 30,032 | 1.63 | 2.06 | 30 |
| 19 | 15-Oct | 674.90 | 684.00 | 668.70 | 676.75 | 675.78 | 0.76 | 16,442.12 | 213,863 | 5.81 | 128,469 | 6.96 | 8.68 | 130 |
| 20 | 14-Oct | 686.00 | 687.30 | 669.55 | 671.65 | 676.79 | -2.06 | 16,318.21 | 164,885 | 4.48 | 96,273 | 5.22 | 6.52 | 97 |
| 21 | 13-Oct | 697.15 | 697.15 | 682.50 | 685.80 | 685.90 | -1.64 | 16,662.00 | 197,796 | 5.37 | 113,549 | 6.15 | 7.79 | 115 |
| 22 | 10-Oct | 692.90 | 705.00 | 688.00 | 697.20 | 698.37 | 1.02 | 16,938.97 | 162,870 | 4.42 | 90,590 | 4.91 | 6.33 | 92 |
| 23 | 09-Oct | 681.15 | 692.00 | 674.40 | 690.15 | 683.42 | 1.32 | 16,767.68 | 162,231 | 4.40 | 59,043 | 3.20 | 4.04 | 60 |
| 24 | 08-Oct | 691.00 | 692.30 | 680.00 | 681.15 | 684.89 | -1.56 | 16,549.02 | 112,017 | 3.04 | 63,800 | 3.46 | 4.37 | 65 |
| 25 | 07-Oct | 696.30 | 696.55 | 687.15 | 691.95 | 691.14 | -0.60 | 16,811.42 | 81,366 | 2.21 | 37,489 | 2.03 | 2.59 | 38 |
| 26 | 06-Oct | 694.90 | 699.90 | 691.00 | 696.15 | 695.34 | 0.18 | 16,913.46 | 82,280 | 2.23 | 35,832 | 1.94 | 2.49 | 36 |
| 27 | 03-Oct | 695.00 | 700.00 | 689.05 | 694.90 | 693.56 | 0.59 | 16,883.09 | 123,950 | 3.37 | 60,874 | 3.30 | 4.22 | 62 |
| 28 | 01-Oct | 693.60 | 697.00 | 688.00 | 690.85 | 691.08 | 0.10 | 16,784.69 | 81,079 | 2.20 | 38,156 | 2.07 | 2.64 | 39 |
| 29 | 30-Sep | 693.15 | 699.00 | 684.40 | 690.15 | 689.15 | -0.43 | 16,767.68 | 214,973 | 5.84 | 126,944 | 6.88 | 8.75 | 128 |
| 30 | 29-Sep | 704.00 | 711.45 | 687.10 | 693.15 | 696.81 | -1.54 | 16,840.57 | 245,525 | 6.67 | 132,961 | 7.20 | 9.26 | 134 |
| 31 | 26-Sep | 702.00 | 712.45 | 693.50 | 704.00 | 699.80 | 0.14 | 17,104.00 | 371,473 | 10.09 | 257,237 | 13.94 | 18.00 | 260 |
| 32 | 25-Sep | 709.50 | 710.80 | 701.15 | 703.00 | 703.80 | -0.74 | 17,079.00 | 180,624 | 4.90 | 105,067 | 5.69 | 7.39 | 106 |
| 33 | 24-Sep | 723.90 | 725.75 | 707.00 | 708.25 | 711.56 | -1.88 | 17,207.44 | 321,159 | 8.72 | 217,245 | 11.77 | 15.46 | 220 |
| 34 | 23-Sep | 751.80 | 751.80 | 719.10 | 721.80 | 727.00 | -3.86 | 17,536.64 | 443,406 | 12.04 | 244,159 | 13.23 | 17.00 | 247 |
| 35 | 22-Sep | 724.00 | 779.00 | 718.00 | 750.80 | 749.28 | 4.63 | 18,241.22 | 1,555,963 | 42.25 | 519,419 | 28.15 | 38.92 | 525 |
| 36 | 19-Sep | 728.40 | 731.15 | 715.00 | 717.55 | 721.51 | -1.35 | 17,433.39 | 539,224 | 14.64 | 401,005 | 21.73 | 28.93 | 406 |
| 37 | 18-Sep | 741.60 | 741.80 | 726.15 | 727.40 | 730.02 | -1.42 | 17,672.70 | 162,038 | 4.40 | 100,255 | 5.43 | 7.32 | 101 |
| 38 | 17-Sep | 736.50 | 751.00 | 735.00 | 737.90 | 741.60 | 0.63 | 17,927.80 | 159,145 | 4.32 | 77,318 | 4.19 | 5.73 | 78 |
| 39 | 16-Sep | 736.70 | 744.95 | 730.80 | 733.30 | 737.89 | -0.30 | 17,816.04 | 169,711 | 4.61 | 119,857 | 6.49 | 8.84 | 121 |
| 40 | 15-Sep | 730.00 | 736.90 | 719.30 | 735.50 | 729.39 | 1.72 | 17,869.49 | 118,808 | 3.23 | 65,707 | 3.56 | 4.79 | 66 |
| 41 | 12-Sep | 729.70 | 731.00 | 720.85 | 723.05 | 724.91 | -0.41 | 17,567.01 | 92,402 | 2.51 | 62,212 | 3.37 | 4.51 | 63 |
| 42 | 11-Sep | 731.20 | 738.70 | 724.40 | 726.05 | 728.86 | -0.70 | 17,639.90 | 98,580 | 2.68 | 58,693 | 3.18 | 4.28 | 59 |
| 43 | 10-Sep | 725.00 | 742.00 | 725.00 | 731.20 | 732.67 | 1.39 | 17,765.02 | 138,755 | 3.77 | 75,939 | 4.11 | 5.56 | 77 |
| 44 | 09-Sep | 732.05 | 739.00 | 718.30 | 721.20 | 723.27 | -1.41 | 17,522.07 | 278,990 | 7.58 | 175,506 | 9.51 | 12.69 | 177 |
| 45 | 08-Sep | 730.50 | 752.00 | 724.00 | 731.55 | 733.01 | 1.04 | 17,773.53 | 267,997 | 7.28 | 164,028 | 8.89 | 12.02 | 166 |
| 46 | 05-Sep | 728.15 | 739.55 | 722.00 | 724.00 | 727.48 | -0.57 | 17,590.00 | 196,370 | 5.33 | 129,987 | 7.04 | 9.46 | 131 |
| 47 | 04-Sep | 745.00 | 754.70 | 723.45 | 728.15 | 735.76 | -1.76 | 17,690.92 | 296,623 | 8.05 | 178,206 | 9.66 | 13.11 | 180 |
| 48 | 03-Sep | 750.00 | 752.00 | 738.50 | 741.20 | 744.08 | -0.36 | 18,007.98 | 95,738 | 2.60 | 48,723 | 2.64 | 3.63 | 49 |
| 49 | 02-Sep | 742.45 | 757.95 | 738.00 | 743.85 | 747.51 | 0.72 | 18,072.36 | 122,167 | 3.32 | 61,915 | 3.35 | 4.63 | 63 |
| 50 | 01-Sep | 740.00 | 749.60 | 735.15 | 738.50 | 739.40 | -0.33 | 17,942.38 | 79,249 | 2.15 | 38,778 | 2.10 | 2.87 | 39 |
| 51 | 29-Aug | 750.05 | 759.60 | 735.15 | 740.95 | 744.76 | -2.07 | 18,001.91 | 170,252 | 4.62 | 81,220 | 4.40 | 6.05 | 82 |
| 52 | 28-Aug | 746.75 | 762.00 | 736.00 | 756.60 | 754.93 | -0.19 | 18,382.13 | 78,783 | 2.14 | 29,716 | 1.61 | 2.24 | 30 |
| 53 | 26-Aug | 782.65 | 782.65 | 755.00 | 758.05 | 765.63 | -2.70 | 18,417.36 | 102,993 | 2.80 | 41,869 | 2.27 | 3.21 | 42 |
| 54 | 25-Aug | 776.40 | 796.55 | 772.55 | 779.05 | 784.09 | 0.36 | 18,927.57 | 133,131 | 3.61 | 47,410 | 2.57 | 3.72 | 48 |
| 55 | 22-Aug | 783.70 | 783.70 | 770.50 | 776.25 | 777.06 | -0.26 | 18,859.55 | 54,493 | 1.48 | 24,585 | 1.33 | 1.91 | 25 |
| 56 | 21-Aug | 774.70 | 794.80 | 773.40 | 778.25 | 784.49 | 0.59 | 18,908.14 | 136,033 | 3.69 | 64,830 | 3.51 | 5.09 | 66 |
| 57 | 20-Aug | 764.00 | 776.40 | 762.00 | 773.70 | 772.53 | 1.30 | 18,797.59 | 60,276 | 1.64 | 30,240 | 1.64 | 2.34 | 31 |
| 58 | 19-Aug | 769.85 | 769.85 | 757.70 | 763.75 | 763.68 | -0.35 | 18,555.85 | 55,893 | 1.52 | 28,621 | 1.55 | 2.19 | 29 |
| 59 | 18-Aug | 751.00 | 778.00 | 744.55 | 766.40 | 766.08 | 3.07 | 18,620.23 | 292,155 | 7.93 | 153,578 | 8.32 | 11.77 | 155 |
| 60 | 14-Aug | 740.60 | 748.60 | 740.60 | 743.60 | 743.94 | 0.56 | 18,066.29 | 42,268 | 1.15 | 18,829 | 1.02 | 1.40 | 19 |
| 61 | 13-Aug | 742.30 | 743.45 | 731.00 | 739.45 | 736.50 | 0.09 | 17,965.46 | 65,664 | 1.78 | 31,980 | 1.73 | 2.36 | 32 |
| 62 | 12-Aug | 750.00 | 750.00 | 734.90 | 738.80 | 740.84 | -1.10 | 17,949.67 | 83,156 | 2.26 | 39,264 | 2.13 | 2.91 | 40 |
| 63 | 11-Aug | 741.00 | 750.05 | 734.00 | 747.05 | 737.68 | 0.82 | 18,150.11 | 455,471 | 12.37 | 420,266 | 22.77 | 31.00 | 401 |
| 64 | 08-Aug | 735.90 | 748.30 | 728.50 | 741.00 | 740.29 | 1.22 | 18,003.00 | 61,225 | 1.66 | 24,653 | 1.34 | 1.83 | 24 |
| 65 | 07-Aug | 734.25 | 735.00 | 724.00 | 732.05 | 729.41 | -0.30 | 17,785.67 | 84,750 | 2.30 | 45,284 | 2.45 | 3.30 | 43 |
| 66 | 06-Aug | 749.00 | 750.25 | 730.10 | 734.25 | 734.98 | -2.06 | 17,839.13 | 198,371 | 5.39 | 134,378 | 7.28 | 9.88 | 128 |
| 67 | 05-Aug | 761.10 | 762.45 | 742.60 | 749.70 | 749.19 | -0.92 | 18,214.49 | 73,966 | 2.01 | 40,135 | 2.17 | 3.01 | 38 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL