| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 875.65 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 2 | Low52 Price: 616.0 | Barrier: -; Drift%: - |
| Basic Industry: Pharmacy Retail | Total Equity: 119,693,831 | Low52 Date: 26-Aug-2024 | SHP: 40.38 / 15.23 / 25.66 / 18.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.32 | ||||
| High/Low Price | Quarter: 856.95 / 642.0 | Month: 769.0 / 683.05 | Week: 769.0 / 718.7 | Day: 759.9 / 729.0 | Float67: 0.52 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 722.00 | 738.30 | 708.10 | 730.15 | 721.82 | -0.36 | 8,739.45 | 120,207 | 1.56 | 64,601 | 1.73 | 4.66 | 0.29 |
| 2 | 03-Apr | 759.90 | 759.90 | 729.00 | 732.80 | 736.46 | -2.70 | 8,771.16 | 107,480 | 1.39 | 50,399 | 1.35 | 3.71 | 0.23 |
| 3 | 02-Apr | 748.50 | 761.50 | 740.55 | 753.15 | 752.07 | 0.35 | 9,014.74 | 77,196 | 1.00 | 38,541 | 1.03 | 2.90 | 0.17 |
| 4 | 01-Apr | 760.00 | 778.30 | 745.50 | 750.55 | 763.21 | -1.24 | 8,983.62 | 107,551 | 1.39 | 54,666 | 1.46 | 4.17 | 0.24 |
| 5 | 28-Mar | 740.00 | 761.95 | 740.00 | 760.00 | 755.72 | 2.33 | 9,096.00 | 141,295 | 1.83 | 99,104 | 2.65 | 7.49 | 0.44 |
| 6 | 27-Mar | 723.00 | 753.95 | 723.00 | 742.70 | 743.11 | 0.97 | 8,889.66 | 123,372 | 1.60 | 54,566 | 1.46 | 4.05 | 0.24 |
| 7 | 26-Mar | 755.00 | 758.45 | 725.05 | 735.60 | 742.08 | -2.65 | 8,804.68 | 97,079 | 1.26 | 45,630 | 1.22 | 3.39 | 0.20 |
| 8 | 25-Mar | 750.40 | 769.00 | 734.30 | 755.65 | 753.68 | 3.44 | 9,044.66 | 264,553 | 3.43 | 132,483 | 3.54 | 9.98 | 0.59 |
| 9 | 24-Mar | 730.05 | 742.00 | 718.70 | 730.50 | 730.96 | 0.01 | 8,743.63 | 260,071 | 3.37 | 159,073 | 4.25 | 11.63 | 0.71 |
| 10 | 21-Mar | 715.70 | 735.00 | 709.05 | 730.40 | 723.30 | 2.59 | 8,742.44 | 91,435 | 1.18 | 56,140 | 1.50 | 4.06 | 0.25 |
| 11 | 20-Mar | 710.00 | 734.50 | 694.50 | 711.95 | 715.02 | 0.55 | 8,521.60 | 248,728 | 3.22 | 108,708 | 2.91 | 7.77 | 0.49 |
| 12 | 19-Mar | 696.00 | 713.80 | 692.25 | 708.05 | 704.23 | 1.95 | 8,474.92 | 79,576 | 1.03 | 42,755 | 1.14 | 3.01 | 0.19 |
| 13 | 18-Mar | 700.00 | 703.55 | 688.50 | 694.50 | 695.35 | -0.79 | 8,312.74 | 82,105 | 1.06 | 37,402 | 1.00 | 2.60 | 0.17 |
| 14 | 17-Mar | 702.00 | 719.80 | 693.90 | 700.00 | 705.82 | -1.28 | 8,378.00 | 105,833 | 1.37 | 60,903 | 1.63 | 4.30 | 0.27 |
| 15 | 13-Mar | 700.05 | 712.65 | 700.05 | 709.10 | 708.72 | 0.57 | 8,487.49 | 81,156 | 1.05 | 48,197 | 1.29 | 3.42 | 0.22 |
| 16 | 12-Mar | 709.90 | 711.35 | 697.75 | 705.05 | 703.84 | 0.09 | 8,439.01 | 121,963 | 1.58 | 83,068 | 2.22 | 5.85 | 0.37 |
| 17 | 11-Mar | 685.55 | 716.95 | 683.05 | 704.40 | 695.97 | 0.53 | 8,431.23 | 143,140 | 1.85 | 102,095 | 2.73 | 7.11 | 0.46 |
| 18 | 10-Mar | 708.75 | 719.95 | 695.00 | 700.70 | 706.76 | -1.14 | 8,386.95 | 113,989 | 1.48 | 65,929 | 1.76 | 4.66 | 0.30 |
| 19 | 07-Mar | 702.50 | 717.80 | 698.90 | 708.75 | 709.46 | 0.63 | 8,483.30 | 146,163 | 1.89 | 95,959 | 2.57 | 6.81 | 0.43 |
| 20 | 06-Mar | 729.90 | 737.00 | 700.00 | 704.30 | 709.51 | -2.59 | 8,430.04 | 165,352 | 2.14 | 93,327 | 2.50 | 6.62 | 0.42 |
| 21 | 05-Mar | 715.00 | 732.50 | 714.05 | 723.00 | 725.57 | -0.40 | 8,653.00 | 155,798 | 2.02 | 102,633 | 2.74 | 7.45 | 0.46 |
| 22 | 04-Mar | 719.40 | 741.65 | 708.00 | 725.90 | 726.92 | 0.21 | 8,688.58 | 176,830 | 2.29 | 107,902 | 2.88 | 7.84 | 0.48 |
| 23 | 03-Mar | 712.60 | 727.35 | 703.10 | 724.35 | 715.09 | 1.36 | 8,670.02 | 125,520 | 1.63 | 75,983 | 2.03 | 5.43 | 0.34 |
| 24 | 28-Feb | 720.50 | 724.60 | 708.55 | 714.60 | 717.65 | -0.92 | 8,553.32 | 461,424 | 5.98 | 322,427 | 8.62 | 23.14 | 1.44 |
| 25 | 27-Feb | 713.00 | 729.00 | 713.00 | 721.20 | 719.93 | 0.26 | 8,632.32 | 147,204 | 1.91 | 99,298 | 2.65 | 7.15 | 0.44 |
| 26 | 25-Feb | 720.40 | 727.00 | 714.55 | 719.35 | 719.04 | -1.05 | 8,610.18 | 73,851 | 0.96 | 43,222 | 1.16 | 3.11 | 0.19 |
| 27 | 24-Feb | 715.00 | 736.90 | 714.00 | 727.00 | 726.38 | 0.58 | 8,701.00 | 121,246 | 1.57 | 68,330 | 1.83 | 4.96 | 0.31 |
| 28 | 21-Feb | 745.55 | 769.80 | 720.10 | 722.80 | 736.48 | -2.89 | 8,651.47 | 154,187 | 2.00 | 77,477 | 2.07 | 5.71 | 0.35 |
| 29 | 20-Feb | 749.75 | 769.65 | 739.40 | 744.30 | 750.97 | -0.93 | 8,908.81 | 129,297 | 1.67 | 70,418 | 1.88 | 5.29 | 0.32 |
| 30 | 19-Feb | 733.00 | 764.65 | 731.95 | 751.25 | 754.29 | 1.55 | 8,992.00 | 179,234 | 2.32 | 100,368 | 2.68 | 7.57 | 0.45 |
| 31 | 18-Feb | 726.00 | 751.40 | 724.50 | 739.75 | 738.26 | 1.90 | 8,854.35 | 236,800 | 3.07 | 137,018 | 3.66 | 10.12 | 0.61 |
| 32 | 17-Feb | 718.10 | 735.30 | 708.25 | 725.95 | 725.24 | 0.17 | 8,689.17 | 203,008 | 2.63 | 149,601 | 4.00 | 10.85 | 0.67 |
| 33 | 14-Feb | 740.10 | 748.00 | 702.65 | 724.70 | 715.38 | -2.71 | 8,674.21 | 456,725 | 5.92 | 333,579 | 8.92 | 23.86 | 1.49 |
| 34 | 13-Feb | 730.00 | 752.00 | 725.05 | 744.90 | 743.15 | 1.57 | 8,915.99 | 141,674 | 1.84 | 77,824 | 2.08 | 5.78 | 0.35 |
| 35 | 12-Feb | 766.20 | 768.25 | 726.20 | 733.40 | 743.63 | -3.78 | 8,778.35 | 286,379 | 3.71 | 201,766 | 5.39 | 15.00 | 0.90 |
| 36 | 11-Feb | 771.00 | 779.00 | 754.05 | 762.20 | 765.69 | -1.55 | 9,123.06 | 140,631 | 1.82 | 90,465 | 2.42 | 6.93 | 0.41 |
| 37 | 10-Feb | 794.75 | 800.95 | 770.60 | 774.20 | 781.98 | -2.77 | 9,266.70 | 193,316 | 2.50 | 122,989 | 3.29 | 9.62 | 0.55 |
| 38 | 07-Feb | 816.00 | 820.15 | 787.35 | 796.25 | 798.71 | -1.90 | 9,530.62 | 118,141 | 1.53 | 67,254 | 1.80 | 5.37 | 0.30 |
| 39 | 06-Feb | 794.60 | 823.50 | 779.00 | 811.70 | 805.81 | 2.69 | 9,715.55 | 277,238 | 3.59 | 155,812 | 4.17 | 12.56 | 0.70 |
| 40 | 05-Feb | 775.40 | 796.00 | 768.15 | 790.40 | 775.08 | 2.84 | 9,460.60 | 433,171 | 5.61 | 362,948 | 9.70 | 28.13 | 1.63 |
| 41 | 04-Feb | 769.95 | 788.90 | 763.00 | 768.60 | 770.44 | 0.85 | 9,199.67 | 149,844 | 1.94 | 75,179 | 2.01 | 5.79 | 0.34 |
| 42 | 03-Feb | 775.30 | 798.20 | 755.85 | 762.15 | 777.05 | -3.17 | 9,122.47 | 229,334 | 2.97 | 118,640 | 3.17 | 9.22 | 0.53 |
| 43 | 01-Feb | 750.00 | 794.00 | 750.00 | 787.10 | 777.22 | 8.81 | 9,421.10 | 702,089 | 9.09 | 157,467 | 4.21 | 12.24 | 0.71 |
| 44 | 31-Jan | 732.85 | 740.95 | 715.00 | 723.35 | 728.95 | -1.24 | 8,658.05 | 129,803 | 1.68 | 67,066 | 1.79 | 4.89 | 0.30 |
| 45 | 30-Jan | 725.30 | 739.00 | 723.00 | 732.45 | 733.33 | 0.99 | 8,766.97 | 298,534 | 3.87 | 250,048 | 6.69 | 18.34 | 1.12 |
| 46 | 29-Jan | 705.00 | 738.00 | 705.00 | 725.30 | 714.18 | 2.17 | 8,681.39 | 189,792 | 2.46 | 124,367 | 3.33 | 8.88 | 0.56 |
| 47 | 28-Jan | 717.70 | 732.00 | 704.30 | 709.90 | 715.54 | -0.57 | 8,497.07 | 199,343 | 2.58 | 106,194 | 2.84 | 7.60 | 0.48 |
| 48 | 27-Jan | 658.95 | 723.90 | 642.00 | 713.95 | 697.53 | -0.65 | 8,545.54 | 366,354 | 4.75 | 179,859 | 4.81 | 12.55 | 0.81 |
| 49 | 24-Jan | 744.00 | 755.20 | 710.00 | 718.60 | 726.99 | -4.37 | 8,601.20 | 163,887 | 2.12 | 74,856 | 2.00 | 5.44 | 0.34 |
| 50 | 23-Jan | 740.95 | 756.20 | 734.05 | 751.45 | 745.83 | 1.06 | 8,994.39 | 659,475 | 8.54 | 567,344 | 15.17 | 42.31 | 2.54 |
| 51 | 22-Jan | 758.15 | 766.20 | 738.95 | 743.50 | 751.13 | -2.76 | 8,899.24 | 129,700 | 1.68 | 69,923 | 1.87 | 5.25 | 0.31 |
| 52 | 21-Jan | 761.35 | 770.95 | 752.25 | 764.05 | 761.53 | 0.86 | 9,145.21 | 195,501 | 2.53 | 109,871 | 2.94 | 8.37 | 0.49 |
| 53 | 20-Jan | 776.35 | 782.15 | 755.50 | 757.45 | 762.99 | -3.64 | 9,066.21 | 136,407 | 1.77 | 74,519 | 1.99 | 5.69 | 0.33 |
| 54 | 17-Jan | 790.00 | 802.25 | 780.20 | 785.00 | 792.14 | -1.67 | 9,395.00 | 61,243 | 0.79 | 33,382 | 0.89 | 2.64 | 0.15 |
| 55 | 16-Jan | 799.95 | 807.70 | 792.90 | 798.10 | 798.01 | 0.03 | 9,552.76 | 71,489 | 0.93 | 38,837 | 1.04 | 3.10 | 0.17 |
| 56 | 15-Jan | 779.40 | 805.00 | 779.40 | 797.85 | 794.88 | 2.83 | 9,549.77 | 163,846 | 2.12 | 84,031 | 2.25 | 6.68 | 0.38 |
| 57 | 14-Jan | 811.00 | 819.05 | 771.00 | 775.30 | 783.70 | -5.17 | 9,279.86 | 286,994 | 3.72 | 151,584 | 4.05 | 11.88 | 0.68 |
| 58 | 13-Jan | 826.70 | 830.05 | 802.00 | 815.40 | 818.28 | -2.32 | 9,759.83 | 175,445 | 2.27 | 108,817 | 2.91 | 8.90 | 0.49 |
| 59 | 10-Jan | 839.50 | 840.65 | 827.25 | 834.30 | 835.05 | -0.93 | 9,986.06 | 118,948 | 1.54 | 72,155 | 1.93 | 6.03 | 0.32 |
| 60 | 09-Jan | 847.55 | 847.95 | 836.85 | 842.05 | 842.57 | -0.86 | 10,078.82 | 63,738 | 0.83 | 35,938 | 0.96 | 3.03 | 0.16 |
| 61 | 08-Jan | 847.90 | 851.85 | 838.10 | 849.30 | 845.29 | 0.16 | 10,165.60 | 104,557 | 1.35 | 59,228 | 1.58 | 5.01 | 0.27 |
| 62 | 07-Jan | 812.00 | 854.40 | 812.00 | 847.90 | 844.50 | 4.31 | 10,148.84 | 258,026 | 3.34 | 155,301 | 4.15 | 13.12 | 0.70 |
| 63 | 06-Jan | 832.00 | 842.00 | 805.20 | 811.35 | 820.65 | -2.55 | 9,711.36 | 159,609 | 2.07 | 97,551 | 2.61 | 8.01 | 0.44 |
| 64 | 03-Jan | 833.00 | 847.15 | 829.90 | 832.00 | 836.09 | -0.07 | 9,958.00 | 69,990 | 0.91 | 33,725 | 0.90 | 2.82 | 0.15 |
| 65 | 02-Jan | 848.50 | 856.95 | 825.85 | 832.60 | 843.82 | -1.91 | 9,965.71 | 290,085 | 3.76 | 190,363 | 5.09 | 16.06 | 0.85 |
| 66 | 01-Jan | 825.40 | 851.70 | 825.15 | 848.50 | 840.99 | 2.08 | 10,156.02 | 135,432 | 1.75 | 91,125 | 2.44 | 7.66 | 0.41 |
| 67 | 31-Dec | 840.00 | 840.00 | 811.05 | 830.85 | 825.91 | -2.01 | 9,944.76 | 483,406 | 6.26 | 284,445 | 7.60 | 23.49 | 1.27 |