| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,045.3 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 28-May-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 2; VWAP21: 770.36 | Low52 Price: 642.0 | Barrier: -; Drift%: - |
| Basic Industry: Pharmacy Retail | Total Equity: 119,822,581 | Low52 Date: 27-Jan-2025 | SHP: 40.29 / 16.53 / 26.51 / 16.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 100 | ||||
| High/Low Price | Quarter: 856.95 / 642.0 | Month: 858.6 / 746.6 | Week: 765.85 / 745.15 | Day: 789.0 / 760.5 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 760.50 | 789.00 | 760.50 | 785.10 | 780.94 | 3.35 | 9,407.27 | 295,242 | 17.77 | 201,302 | 25.90 | 15.72 | 101 |
| 2 | 11-Nov | 765.00 | 766.25 | 749.45 | 759.65 | 754.28 | -0.68 | 9,102.32 | 236,264 | 14.22 | 130,005 | 16.73 | 9.81 | 63 |
| 3 | 10-Nov | 787.35 | 788.00 | 758.40 | 764.85 | 769.79 | -2.86 | 9,164.63 | 240,657 | 14.48 | 136,436 | 17.56 | 10.50 | 66 |
| 4 | 07-Nov | 784.90 | 796.30 | 766.60 | 787.35 | 783.40 | 0.29 | 9,434.23 | 315,612 | 19.00 | 169,531 | 21.82 | 13.28 | 82 |
| 5 | 06-Nov | 814.75 | 815.80 | 782.15 | 785.10 | 791.34 | -2.86 | 9,407.27 | 373,679 | 22.49 | 166,334 | 21.40 | 13.16 | 81 |
| 6 | 04-Nov | 823.00 | 840.00 | 801.25 | 808.25 | 815.78 | -1.44 | 9,684.66 | 639,881 | 38.51 | 135,599 | 17.45 | 11.06 | 66 |
| 7 | 03-Nov | 787.00 | 868.00 | 787.00 | 820.05 | 832.29 | 7.50 | 9,826.05 | 9,674,268 | 582.26 | 1,335,317 | 171.83 | 111.14 | 649 |
| 8 | 31-Oct | 757.85 | 765.85 | 756.05 | 762.85 | 760.28 | 0.66 | 9,140.67 | 273,638 | 16.47 | 251,173 | 32.32 | 19.10 | 122 |
| 9 | 30-Oct | 750.75 | 760.95 | 747.05 | 757.85 | 755.85 | 0.95 | 9,080.75 | 92,743 | 5.58 | 47,710 | 6.14 | 3.61 | 23 |
| 10 | 29-Oct | 753.80 | 754.70 | 745.15 | 750.75 | 750.67 | 0.12 | 8,995.68 | 53,572 | 3.22 | 30,894 | 3.98 | 2.32 | 15 |
| 11 | 28-Oct | 753.05 | 763.50 | 747.75 | 749.85 | 757.60 | -1.10 | 8,984.90 | 174,288 | 10.49 | 148,559 | 19.12 | 11.25 | 72 |
| 12 | 27-Oct | 752.60 | 761.75 | 752.00 | 758.20 | 756.82 | -0.11 | 9,084.95 | 71,223 | 4.29 | 49,430 | 6.36 | 3.74 | 24 |
| 13 | 24-Oct | 758.60 | 762.00 | 750.00 | 759.00 | 754.68 | 0.58 | 9,094.00 | 50,185 | 3.02 | 31,496 | 4.05 | 2.38 | 15 |
| 14 | 23-Oct | 765.80 | 767.35 | 750.35 | 754.65 | 758.66 | -0.94 | 9,042.41 | 61,196 | 3.68 | 38,585 | 4.97 | 2.93 | 19 |
| 15 | 21-Oct | 765.00 | 772.25 | 759.95 | 761.80 | 762.24 | -0.69 | 9,128.08 | 16,614 | 1.00 | 7,770 | 1.00 | 0.59 | 4 |
| 16 | 20-Oct | 763.50 | 777.00 | 757.00 | 767.10 | 764.47 | 0.47 | 9,191.59 | 40,344 | 2.43 | 20,459 | 2.63 | 1.56 | 10 |
| 17 | 17-Oct | 759.00 | 777.00 | 751.50 | 763.50 | 760.39 | 0.47 | 9,148.45 | 123,191 | 7.41 | 96,611 | 12.43 | 7.35 | 47 |
| 18 | 16-Oct | 756.75 | 769.85 | 753.90 | 759.95 | 760.07 | 0.42 | 9,105.92 | 51,814 | 3.12 | 26,006 | 3.35 | 1.98 | 13 |
| 19 | 15-Oct | 768.10 | 771.60 | 750.50 | 756.75 | 763.70 | -1.73 | 9,067.57 | 139,388 | 8.39 | 63,266 | 8.14 | 4.83 | 31 |
| 20 | 14-Oct | 774.95 | 777.95 | 750.00 | 770.05 | 767.81 | -1.03 | 9,226.94 | 91,480 | 5.51 | 51,761 | 6.66 | 3.97 | 25 |
| 21 | 13-Oct | 770.10 | 792.25 | 763.35 | 778.05 | 776.58 | -0.78 | 9,322.80 | 67,219 | 4.05 | 30,086 | 3.87 | 2.34 | 15 |
| 22 | 10-Oct | 779.95 | 797.45 | 773.00 | 784.20 | 779.49 | 0.59 | 9,396.49 | 76,735 | 4.62 | 51,582 | 6.64 | 4.02 | 25 |
| 23 | 09-Oct | 767.00 | 784.00 | 759.00 | 779.60 | 775.37 | 2.16 | 9,341.37 | 83,115 | 5.00 | 49,984 | 6.43 | 3.88 | 24 |
| 24 | 08-Oct | 752.70 | 779.00 | 745.60 | 763.10 | 763.12 | 1.77 | 9,143.66 | 234,914 | 14.14 | 177,203 | 22.80 | 13.52 | 86 |
| 25 | 07-Oct | 758.95 | 761.75 | 746.00 | 749.80 | 753.61 | -0.71 | 8,984.30 | 47,875 | 2.88 | 24,619 | 3.17 | 1.86 | 12 |
| 26 | 06-Oct | 746.65 | 766.00 | 734.00 | 755.15 | 748.34 | 1.14 | 9,048.40 | 103,409 | 6.22 | 41,468 | 5.34 | 3.10 | 20 |
| 27 | 03-Oct | 741.80 | 752.45 | 732.00 | 746.65 | 740.83 | 0.65 | 8,946.55 | 81,368 | 4.90 | 37,183 | 4.78 | 2.75 | 18 |
| 28 | 01-Oct | 752.95 | 756.90 | 738.90 | 741.80 | 743.22 | -2.07 | 8,888.44 | 95,390 | 5.74 | 56,725 | 7.30 | 4.22 | 28 |
| 29 | 30-Sep | 764.30 | 775.55 | 746.60 | 757.45 | 757.49 | -0.90 | 9,075.96 | 78,314 | 4.71 | 41,072 | 5.29 | 3.11 | 20 |
| 30 | 29-Sep | 780.30 | 798.20 | 759.45 | 764.30 | 771.44 | -2.87 | 9,158.04 | 114,658 | 6.90 | 73,121 | 9.41 | 5.64 | 36 |
| 31 | 26-Sep | 791.90 | 803.40 | 778.05 | 786.90 | 789.02 | -1.53 | 9,428.84 | 152,116 | 9.16 | 100,039 | 12.87 | 7.89 | 49 |
| 32 | 25-Sep | 786.80 | 805.00 | 782.30 | 799.15 | 797.96 | 1.27 | 9,575.62 | 57,243 | 3.45 | 30,312 | 3.90 | 2.42 | 15 |
| 33 | 24-Sep | 805.00 | 813.25 | 780.10 | 789.15 | 793.90 | -2.35 | 9,455.80 | 144,509 | 8.70 | 82,622 | 10.63 | 6.56 | 40 |
| 34 | 23-Sep | 819.25 | 827.95 | 803.05 | 808.15 | 810.72 | -1.45 | 9,683.46 | 90,077 | 5.42 | 53,342 | 6.86 | 4.32 | 26 |
| 35 | 22-Sep | 840.55 | 843.35 | 807.00 | 820.05 | 824.77 | -2.44 | 9,826.05 | 157,890 | 9.50 | 97,923 | 12.60 | 8.08 | 48 |
| 36 | 19-Sep | 841.65 | 845.00 | 832.75 | 840.55 | 840.00 | 0.27 | 10,071.69 | 147,663 | 8.89 | 108,080 | 13.91 | 9.00 | 53 |
| 37 | 18-Sep | 849.80 | 853.60 | 830.50 | 838.30 | 844.03 | -0.74 | 10,044.73 | 171,651 | 10.33 | 117,160 | 15.08 | 9.89 | 57 |
| 38 | 17-Sep | 839.95 | 853.00 | 834.95 | 844.55 | 841.77 | 0.60 | 10,119.62 | 105,862 | 6.37 | 82,998 | 10.68 | 6.99 | 40 |
| 39 | 16-Sep | 841.95 | 841.95 | 830.55 | 839.50 | 836.97 | -0.33 | 10,059.11 | 80,052 | 4.82 | 50,705 | 6.52 | 4.24 | 25 |
| 40 | 15-Sep | 838.00 | 845.60 | 824.80 | 842.30 | 838.51 | 0.42 | 10,092.66 | 120,666 | 7.26 | 83,496 | 10.74 | 7.00 | 41 |
| 41 | 12-Sep | 828.25 | 841.35 | 828.25 | 838.75 | 836.16 | 0.94 | 10,050.12 | 65,190 | 3.92 | 49,441 | 6.36 | 4.13 | 24 |
| 42 | 11-Sep | 831.00 | 838.45 | 825.00 | 830.90 | 830.75 | -0.02 | 9,956.06 | 62,704 | 3.77 | 42,711 | 5.50 | 3.55 | 21 |
| 43 | 10-Sep | 830.50 | 843.65 | 826.60 | 831.05 | 833.38 | -0.51 | 9,957.86 | 70,110 | 4.22 | 43,760 | 5.63 | 3.65 | 21 |
| 44 | 09-Sep | 834.65 | 840.65 | 829.00 | 835.30 | 834.20 | 0.05 | 10,008.78 | 55,168 | 3.32 | 28,738 | 3.70 | 2.40 | 14 |
| 45 | 08-Sep | 832.50 | 842.60 | 823.05 | 834.85 | 832.99 | 0.28 | 10,003.39 | 80,736 | 4.86 | 55,584 | 7.15 | 4.63 | 27 |
| 46 | 05-Sep | 841.15 | 848.15 | 827.45 | 832.50 | 835.85 | -1.08 | 9,975.23 | 123,958 | 7.46 | 94,696 | 12.19 | 7.92 | 46 |
| 47 | 04-Sep | 849.80 | 857.80 | 834.05 | 841.55 | 843.36 | -0.12 | 10,083.67 | 107,798 | 6.49 | 54,174 | 6.97 | 4.57 | 26 |
| 48 | 03-Sep | 842.60 | 851.90 | 829.35 | 842.60 | 841.05 | -0.57 | 10,096.25 | 132,219 | 7.96 | 82,965 | 10.68 | 6.98 | 40 |
| 49 | 02-Sep | 837.40 | 849.95 | 834.05 | 847.40 | 844.58 | 1.72 | 10,153.77 | 97,661 | 5.88 | 66,361 | 8.54 | 5.60 | 32 |
| 50 | 01-Sep | 841.95 | 858.60 | 828.00 | 833.05 | 847.52 | -1.06 | 9,981.82 | 191,528 | 11.53 | 129,822 | 16.71 | 11.00 | 63 |
| 51 | 29-Aug | 832.20 | 845.00 | 825.85 | 841.95 | 838.13 | 1.71 | 10,088.46 | 119,451 | 7.19 | 84,478 | 10.87 | 7.08 | 41 |
| 52 | 28-Aug | 849.95 | 849.95 | 822.65 | 827.80 | 830.33 | -1.70 | 9,918.91 | 51,309 | 3.09 | 28,629 | 3.68 | 2.38 | 14 |
| 53 | 26-Aug | 842.00 | 847.00 | 827.00 | 842.10 | 840.01 | 0.12 | 10,090.26 | 86,861 | 5.23 | 51,650 | 6.65 | 4.34 | 25 |
| 54 | 25-Aug | 825.60 | 848.15 | 825.60 | 841.10 | 836.83 | 2.42 | 10,078.28 | 76,385 | 4.60 | 41,200 | 5.30 | 3.45 | 20 |
| 55 | 22-Aug | 828.55 | 833.60 | 803.50 | 821.25 | 820.16 | -0.88 | 9,840.43 | 72,992 | 4.39 | 32,160 | 4.14 | 2.64 | 16 |
| 56 | 21-Aug | 838.15 | 844.00 | 825.05 | 828.55 | 833.06 | -0.17 | 9,927.90 | 65,361 | 3.93 | 32,373 | 4.17 | 2.70 | 16 |
| 57 | 20-Aug | 835.00 | 847.10 | 825.80 | 829.95 | 832.07 | -0.60 | 9,944.68 | 126,853 | 7.63 | 98,249 | 12.64 | 8.18 | 48 |
| 58 | 19-Aug | 831.00 | 839.75 | 825.60 | 835.00 | 833.39 | 0.41 | 10,005.00 | 163,692 | 9.85 | 125,399 | 16.14 | 10.45 | 61 |
| 59 | 18-Aug | 815.10 | 835.15 | 811.55 | 831.60 | 828.42 | 2.19 | 9,964.45 | 335,884 | 20.22 | 267,000 | 34.36 | 22.12 | 130 |
| 60 | 14-Aug | 806.90 | 829.60 | 805.35 | 813.80 | 814.55 | 1.21 | 9,751.16 | 203,529 | 12.25 | 144,774 | 18.63 | 11.79 | 70 |
| 61 | 13-Aug | 815.00 | 819.25 | 800.55 | 804.05 | 807.88 | -1.36 | 9,634.33 | 756,848 | 45.55 | 675,743 | 86.96 | 54.59 | 329 |
| 62 | 12-Aug | 830.00 | 835.20 | 804.00 | 815.10 | 814.06 | -1.89 | 9,766.74 | 231,785 | 13.95 | 154,935 | 19.94 | 12.61 | 75 |
| 63 | 11-Aug | 812.50 | 837.65 | 805.00 | 830.80 | 824.72 | 0.26 | 9,954.86 | 193,724 | 11.66 | 130,270 | 16.76 | 10.74 | 61 |
| 64 | 08-Aug | 839.00 | 851.85 | 810.10 | 828.65 | 832.83 | -1.25 | 9,929.10 | 144,811 | 8.72 | 104,530 | 13.45 | 8.71 | 49 |
| 65 | 07-Aug | 820.15 | 845.00 | 817.00 | 839.15 | 836.69 | 0.36 | 10,054.91 | 289,472 | 17.42 | 184,339 | 23.72 | 15.42 | 86 |
| 66 | 06-Aug | 877.25 | 877.25 | 825.10 | 836.10 | 840.12 | -4.64 | 10,018.37 | 314,138 | 18.91 | 193,685 | 24.92 | 16.27 | 91 |
| 67 | 05-Aug | 919.90 | 925.00 | 866.15 | 876.75 | 883.64 | -4.64 | 10,505.44 | 1,132,310 | 68.15 | 860,561 | 110.74 | 76.04 | 403 |