| 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: 810.0; Drift%: -1.75 |
| Industry: Retailing | Face Value: 1; VWAP21: 802.45 | Low52 Price: 706.3 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 242,949,424 | Low52 Date: 09-May-2025 | SHP: 74.95 / 10.14 / 10.59 / 4.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 157 | ||||
| High/Low Price | Quarter: 1,302.6 / 740.25 | Month: 807.1 / 706.3 | Week: 848.0 / 791.05 | Day: 806.9 / 795.0 | Sis67: 175 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 802.25 | 806.90 | 795.00 | 796.10 | 798.85 | -1.25 | 19,341.20 | 83,932 | 1.24 | 51,977 | 1.53 | 4.15 | 50 |
| 2 | 10-Jul | 807.50 | 810.60 | 798.60 | 806.20 | 803.91 | 0.31 | 19,586.58 | 86,133 | 1.28 | 38,153 | 1.12 | 3.07 | 36 |
| 3 | 09-Jul | 812.90 | 812.90 | 801.80 | 803.70 | 804.33 | -0.64 | 19,525.85 | 72,082 | 1.07 | 37,082 | 1.09 | 2.98 | 35 |
| 4 | 08-Jul | 814.30 | 818.20 | 798.50 | 808.85 | 808.33 | -0.67 | 19,650.96 | 120,910 | 1.79 | 54,753 | 1.61 | 4.43 | 52 |
| 5 | 07-Jul | 828.55 | 829.15 | 812.05 | 814.30 | 818.26 | -1.60 | 19,783.37 | 329,347 | 4.88 | 233,839 | 6.87 | 19.13 | 223 |
| 6 | 04-Jul | 797.05 | 848.00 | 797.00 | 827.50 | 833.17 | 3.30 | 20,104.06 | 1,268,363 | 18.80 | 381,911 | 11.22 | 31.82 | 365 |
| 7 | 03-Jul | 800.50 | 809.50 | 794.00 | 801.10 | 800.10 | -0.35 | 19,462.68 | 176,548 | 2.62 | 124,271 | 3.65 | 9.94 | 119 |
| 8 | 02-Jul | 822.00 | 822.90 | 791.05 | 803.95 | 798.16 | -1.28 | 19,531.92 | 530,395 | 7.86 | 351,148 | 10.32 | 28.03 | 335 |
| 9 | 01-Jul | 815.05 | 825.00 | 810.00 | 814.40 | 817.28 | 0.39 | 19,785.80 | 192,555 | 2.85 | 75,708 | 2.22 | 6.19 | 72 |
| 10 | 30-Jun | 808.25 | 818.35 | 804.05 | 811.25 | 808.67 | 0.90 | 19,709.27 | 287,335 | 4.26 | 218,044 | 6.41 | 17.63 | 208 |
| 11 | 27-Jun | 808.00 | 813.35 | 799.05 | 804.05 | 804.49 | 0.31 | 19,534.35 | 507,172 | 7.52 | 419,946 | 12.34 | 33.78 | 401 |
| 12 | 26-Jun | 800.00 | 818.15 | 799.00 | 801.55 | 802.88 | 0.21 | 19,473.61 | 140,008 | 2.07 | 71,748 | 2.11 | 5.76 | 69 |
| 13 | 25-Jun | 800.00 | 808.00 | 793.80 | 799.85 | 800.13 | 0.53 | 19,432.31 | 166,575 | 2.47 | 114,803 | 3.37 | 9.19 | 110 |
| 14 | 24-Jun | 802.95 | 817.65 | 790.20 | 795.60 | 801.32 | -0.53 | 19,329.06 | 229,531 | 3.40 | 130,111 | 3.82 | 10.43 | 124 |
| 15 | 23-Jun | 792.10 | 803.00 | 788.00 | 799.85 | 797.10 | -0.11 | 19,432.31 | 94,428 | 1.40 | 36,821 | 1.08 | 2.94 | 35 |
| 16 | 20-Jun | 792.00 | 803.25 | 792.00 | 800.70 | 799.24 | 0.18 | 19,452.96 | 105,257 | 1.56 | 58,435 | 1.72 | 4.67 | 56 |
| 17 | 19-Jun | 815.00 | 825.95 | 791.85 | 799.30 | 807.29 | -1.39 | 19,418.95 | 438,617 | 6.50 | 122,837 | 3.61 | 9.92 | 117 |
| 18 | 18-Jun | 779.65 | 819.00 | 776.05 | 810.60 | 800.41 | 3.97 | 19,693.48 | 1,628,898 | 24.14 | 672,526 | 19.76 | 53.83 | 642 |
| 19 | 17-Jun | 785.15 | 788.45 | 775.50 | 779.65 | 781.69 | -0.70 | 18,941.55 | 109,075 | 1.62 | 76,261 | 2.24 | 5.96 | 73 |
| 20 | 16-Jun | 780.00 | 792.00 | 771.40 | 785.15 | 781.22 | -0.16 | 19,075.17 | 324,498 | 4.81 | 246,593 | 7.24 | 19.26 | 236 |
| 21 | 13-Jun | 775.00 | 794.00 | 766.80 | 786.40 | 784.60 | -0.50 | 19,105.54 | 312,638 | 4.63 | 247,536 | 7.27 | 19.42 | 236 |
| 22 | 12-Jun | 805.00 | 806.80 | 787.05 | 790.35 | 793.17 | -1.66 | 19,201.51 | 148,166 | 2.20 | 87,156 | 2.56 | 6.91 | 83 |
| 23 | 11-Jun | 800.00 | 806.60 | 795.00 | 803.70 | 801.45 | 0.36 | 19,525.85 | 135,895 | 2.01 | 86,985 | 2.56 | 6.97 | 83 |
| 24 | 10-Jun | 811.70 | 817.80 | 795.20 | 800.80 | 809.17 | -0.37 | 19,455.39 | 232,133 | 3.44 | 126,532 | 3.72 | 10.24 | 121 |
| 25 | 09-Jun | 820.40 | 832.00 | 798.35 | 803.75 | 809.41 | -1.95 | 19,527.06 | 190,769 | 2.83 | 108,639 | 3.19 | 8.79 | 104 |
| 26 | 06-Jun | 817.25 | 849.90 | 810.00 | 819.70 | 824.71 | 1.14 | 19,914.56 | 592,907 | 8.79 | 204,005 | 5.99 | 16.82 | 195 |
| 27 | 05-Jun | 785.00 | 815.00 | 774.00 | 810.50 | 791.38 | 4.06 | 19,691.05 | 700,458 | 10.38 | 535,109 | 15.72 | 42.35 | 511 |
| 28 | 04-Jun | 781.50 | 783.00 | 770.90 | 778.85 | 777.99 | -0.34 | 18,922.12 | 158,549 | 2.35 | 100,556 | 2.95 | 7.82 | 96 |
| 29 | 03-Jun | 799.00 | 799.05 | 773.70 | 781.50 | 790.31 | -1.63 | 18,986.50 | 854,433 | 12.66 | 737,742 | 21.67 | 58.30 | 705 |
| 30 | 02-Jun | 797.30 | 818.00 | 790.10 | 794.45 | 798.64 | -0.36 | 19,301.12 | 350,158 | 5.19 | 152,089 | 4.47 | 12.15 | 145 |
| 31 | 30-May | 793.40 | 807.10 | 789.50 | 797.30 | 800.25 | 1.23 | 19,370.36 | 287,615 | 4.26 | 159,827 | 4.70 | 12.79 | 153 |
| 32 | 29-May | 768.60 | 791.30 | 766.30 | 787.60 | 781.50 | 2.14 | 19,134.70 | 285,588 | 4.23 | 128,319 | 3.77 | 10.03 | 123 |
| 33 | 28-May | 760.00 | 773.45 | 758.45 | 771.10 | 766.03 | 0.99 | 18,733.83 | 201,556 | 2.99 | 95,582 | 2.81 | 7.32 | 91 |
| 34 | 27-May | 735.40 | 776.80 | 735.40 | 763.55 | 761.53 | 3.31 | 18,550.40 | 528,957 | 7.84 | 173,292 | 5.09 | 13.20 | 166 |
| 35 | 26-May | 734.50 | 743.95 | 729.10 | 739.10 | 735.00 | 0.63 | 17,956.39 | 212,474 | 3.15 | 127,495 | 3.75 | 9.00 | 122 |
| 36 | 23-May | 737.95 | 744.00 | 732.20 | 734.50 | 737.12 | -0.45 | 17,844.64 | 195,434 | 2.90 | 140,132 | 4.12 | 10.33 | 134 |
| 37 | 22-May | 729.40 | 742.85 | 726.60 | 737.85 | 736.03 | 1.16 | 17,926.02 | 355,342 | 5.27 | 251,591 | 7.39 | 18.52 | 240 |
| 38 | 21-May | 728.50 | 736.15 | 719.95 | 729.40 | 729.05 | 0.86 | 17,720.73 | 290,807 | 4.31 | 190,509 | 5.60 | 13.89 | 182 |
| 39 | 20-May | 742.00 | 742.45 | 718.20 | 723.15 | 727.06 | -1.73 | 17,568.89 | 303,070 | 4.49 | 201,490 | 5.92 | 14.65 | 192 |
| 40 | 19-May | 753.90 | 754.95 | 733.95 | 735.90 | 739.86 | -2.09 | 17,878.65 | 892,850 | 13.23 | 733,791 | 21.56 | 54.29 | 731 |
| 41 | 16-May | 741.90 | 754.90 | 739.30 | 751.60 | 745.65 | 1.74 | 18,260.08 | 259,475 | 3.85 | 177,397 | 5.21 | 13.23 | 177 |
| 42 | 15-May | 739.00 | 745.00 | 732.10 | 738.75 | 737.11 | 0.82 | 17,947.89 | 371,606 | 5.51 | 255,801 | 7.51 | 18.86 | 255 |
| 43 | 14-May | 739.95 | 751.15 | 728.95 | 732.75 | 737.50 | -0.32 | 17,802.12 | 219,931 | 3.26 | 114,927 | 3.38 | 8.48 | 115 |
| 44 | 13-May | 744.90 | 758.75 | 731.00 | 735.10 | 736.10 | -0.51 | 17,859.21 | 741,196 | 10.98 | 565,184 | 16.60 | 41.60 | 563 |
| 45 | 12-May | 748.60 | 751.40 | 735.00 | 738.85 | 743.48 | 2.19 | 17,950.32 | 195,058 | 2.89 | 97,649 | 2.87 | 7.26 | 97 |
| 46 | 09-May | 714.00 | 728.00 | 706.30 | 723.05 | 714.16 | 0.00 | 17,566.46 | 257,590 | 3.82 | 130,075 | 3.82 | 9.29 | 130 |
| 47 | 08-May | 744.00 | 753.75 | 717.05 | 723.05 | 731.00 | -2.45 | 17,566.46 | 521,975 | 7.74 | 295,125 | 8.67 | 21.00 | 294 |
| 48 | 07-May | 735.00 | 762.60 | 725.10 | 741.20 | 741.25 | 0.70 | 18,007.41 | 473,467 | 7.02 | 198,683 | 5.84 | 14.73 | 198 |
| 49 | 06-May | 790.95 | 795.30 | 732.00 | 736.05 | 750.07 | -6.75 | 17,882.29 | 671,849 | 9.96 | 238,013 | 6.99 | 17.85 | 237 |
| 50 | 05-May | 788.00 | 792.65 | 763.00 | 789.30 | 778.05 | 2.14 | 19,176.00 | 215,129 | 3.19 | 124,551 | 3.66 | 9.69 | 124 |
| 51 | 02-May | 783.50 | 785.75 | 762.00 | 772.80 | 770.55 | -1.17 | 18,775.13 | 231,889 | 3.44 | 147,417 | 4.33 | 11.36 | 147 |
| 52 | 30-Apr | 793.50 | 796.35 | 775.00 | 781.95 | 786.81 | -1.43 | 18,997.43 | 109,569 | 1.62 | 62,548 | 1.84 | 4.92 | 62 |
| 53 | 29-Apr | 789.10 | 800.45 | 787.50 | 793.30 | 793.66 | 0.53 | 19,273.18 | 67,473 | 1.00 | 34,039 | 1.00 | 2.70 | 34 |
| 54 | 28-Apr | 790.25 | 804.20 | 783.95 | 789.10 | 794.80 | -0.56 | 19,171.14 | 129,710 | 1.92 | 60,150 | 1.77 | 4.78 | 60 |
| 55 | 25-Apr | 804.40 | 806.65 | 770.00 | 793.55 | 785.52 | -0.83 | 19,279.25 | 174,428 | 2.59 | 78,630 | 2.31 | 6.18 | 78 |
| 56 | 24-Apr | 808.60 | 814.80 | 797.95 | 800.20 | 804.69 | -1.04 | 19,440.81 | 127,127 | 1.88 | 77,390 | 2.27 | 6.23 | 77 |
| 57 | 23-Apr | 811.95 | 823.60 | 793.05 | 808.60 | 807.02 | 0.37 | 19,644.89 | 167,650 | 2.48 | 71,026 | 2.09 | 5.73 | 71 |
| 58 | 22-Apr | 804.95 | 811.85 | 790.55 | 805.60 | 802.32 | 0.41 | 19,572.01 | 260,059 | 3.85 | 170,077 | 5.00 | 13.65 | 170 |
| 59 | 21-Apr | 785.60 | 806.00 | 771.00 | 802.30 | 789.10 | 3.14 | 19,491.83 | 265,341 | 3.93 | 166,083 | 4.88 | 13.11 | 166 |
| 60 | 17-Apr | 779.95 | 787.40 | 773.00 | 777.90 | 777.67 | -1.03 | 18,899.04 | 219,955 | 3.26 | 136,645 | 4.01 | 10.63 | 136 |
| 61 | 16-Apr | 794.00 | 801.75 | 782.80 | 786.00 | 789.00 | -0.73 | 19,095.00 | 92,385 | 1.37 | 43,253 | 1.27 | 3.00 | 43 |
| 62 | 15-Apr | 811.00 | 814.00 | 788.00 | 791.75 | 795.51 | -1.33 | 19,235.52 | 194,738 | 2.89 | 114,985 | 3.38 | 9.15 | 115 |
| 63 | 11-Apr | 799.90 | 807.45 | 783.65 | 802.45 | 795.75 | 2.00 | 19,495.48 | 264,294 | 3.92 | 132,840 | 3.90 | 10.57 | 132 |
| 64 | 09-Apr | 791.90 | 791.90 | 778.50 | 786.70 | 785.45 | 0.43 | 19,112.83 | 88,985 | 1.32 | 44,714 | 1.31 | 3.51 | 45 |
| 65 | 08-Apr | 785.00 | 809.80 | 778.55 | 783.35 | 789.07 | -0.31 | 19,031.44 | 221,233 | 3.28 | 80,800 | 2.37 | 6.38 | 81 |
| 66 | 07-Apr | 740.25 | 808.00 | 740.00 | 785.80 | 773.65 | 2.63 | 19,090.97 | 948,917 | 14.06 | 305,010 | 8.96 | 23.60 | 304 |
| 67 | 04-Apr | 781.10 | 781.10 | 756.30 | 765.65 | 765.52 | -2.73 | 18,601.42 | 117,630 | 1.74 | 70,743 | 2.08 | 5.42 | 71 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX