| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 925.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: 791.7; Drift%: 11.22 |
| 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: 40.34 / 15.61 / 26.19 / 17.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.39 | ||||
| High/Low Price | Quarter: 856.95 / 642.0 | Month: 769.0 / 683.05 | Week: 894.8 / 811.3 | Day: 904.5 / 878.15 | Float67: 0.41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 882.65 | 904.50 | 878.15 | 891.80 | 895.27 | 1.79 | 10,674.30 | 149,762 | 2.60 | 82,353 | 2.64 | 7.37 | 0.39 |
| 2 | 20-May | 918.80 | 924.95 | 873.90 | 876.15 | 900.03 | -3.71 | 10,486.98 | 212,792 | 3.70 | 112,816 | 3.61 | 10.15 | 0.53 |
| 3 | 19-May | 891.50 | 925.00 | 890.60 | 909.95 | 911.00 | 2.76 | 10,891.54 | 460,884 | 8.01 | 184,500 | 5.90 | 16.00 | 0.83 |
| 4 | 16-May | 823.30 | 894.80 | 823.20 | 885.55 | 870.47 | 8.13 | 10,599.49 | 505,643 | 8.79 | 210,057 | 6.72 | 18.28 | 0.94 |
| 5 | 15-May | 820.35 | 830.75 | 811.30 | 818.95 | 823.13 | -0.17 | 9,802.33 | 117,689 | 2.05 | 72,134 | 2.31 | 5.94 | 0.32 |
| 6 | 14-May | 831.05 | 840.05 | 813.85 | 820.35 | 827.83 | -1.29 | 9,819.08 | 63,164 | 1.10 | 31,250 | 1.00 | 2.59 | 0.14 |
| 7 | 13-May | 820.25 | 838.00 | 814.75 | 831.05 | 828.65 | 0.67 | 9,947.16 | 84,101 | 1.46 | 53,224 | 1.70 | 4.41 | 0.24 |
| 8 | 12-May | 814.95 | 845.00 | 814.95 | 825.55 | 828.52 | 3.81 | 9,881.32 | 185,839 | 3.23 | 113,565 | 3.63 | 9.41 | 0.51 |
| 9 | 09-May | 804.20 | 810.85 | 788.30 | 795.25 | 795.63 | -3.03 | 9,518.65 | 86,529 | 1.50 | 53,985 | 1.73 | 4.30 | 0.24 |
| 10 | 08-May | 835.30 | 836.40 | 803.00 | 820.10 | 824.79 | -1.31 | 9,816.09 | 96,608 | 1.68 | 43,770 | 1.40 | 3.61 | 0.20 |
| 11 | 07-May | 812.20 | 838.60 | 804.55 | 830.95 | 825.15 | 1.86 | 9,945.96 | 95,643 | 1.66 | 45,404 | 1.45 | 3.75 | 0.20 |
| 12 | 06-May | 839.00 | 840.70 | 810.90 | 815.80 | 823.49 | -2.28 | 9,764.62 | 115,059 | 2.00 | 59,785 | 1.91 | 4.92 | 0.27 |
| 13 | 05-May | 803.00 | 845.00 | 795.75 | 834.85 | 827.44 | 4.26 | 9,992.64 | 194,097 | 3.37 | 82,490 | 2.64 | 6.83 | 0.37 |
| 14 | 02-May | 793.05 | 816.15 | 791.70 | 800.75 | 802.35 | -0.67 | 9,584.48 | 109,823 | 1.91 | 71,312 | 2.28 | 5.72 | 0.32 |
| 15 | 30-Apr | 816.60 | 822.95 | 785.50 | 806.15 | 809.86 | -1.73 | 9,649.12 | 141,859 | 2.47 | 90,614 | 2.90 | 7.34 | 0.41 |
| 16 | 29-Apr | 812.40 | 838.75 | 811.90 | 820.35 | 825.53 | 1.04 | 9,819.08 | 129,474 | 2.25 | 65,027 | 2.08 | 5.37 | 0.29 |
| 17 | 28-Apr | 790.00 | 821.20 | 789.50 | 811.90 | 811.78 | 2.37 | 9,717.94 | 88,455 | 1.54 | 41,701 | 1.33 | 3.39 | 0.19 |
| 18 | 25-Apr | 820.05 | 828.95 | 787.30 | 793.10 | 806.19 | -3.35 | 9,492.92 | 147,977 | 2.57 | 81,332 | 2.60 | 6.56 | 0.36 |
| 19 | 24-Apr | 817.15 | 823.00 | 814.05 | 820.60 | 819.33 | 0.42 | 9,822.08 | 85,846 | 1.49 | 49,488 | 1.58 | 4.05 | 0.22 |
| 20 | 23-Apr | 820.00 | 823.65 | 806.75 | 817.15 | 817.28 | 1.04 | 9,780.78 | 139,772 | 2.43 | 84,478 | 2.70 | 6.90 | 0.38 |
| 21 | 22-Apr | 805.95 | 818.90 | 793.65 | 808.75 | 809.88 | 0.35 | 9,680.24 | 83,817 | 1.46 | 54,735 | 1.75 | 4.43 | 0.24 |
| 22 | 21-Apr | 795.00 | 810.00 | 792.35 | 805.95 | 802.43 | 1.34 | 9,646.72 | 57,515 | 1.00 | 32,353 | 1.04 | 2.60 | 0.14 |
| 23 | 17-Apr | 794.60 | 814.00 | 788.80 | 795.30 | 797.71 | 0.62 | 9,519.25 | 151,791 | 2.64 | 92,820 | 2.97 | 7.40 | 0.42 |
| 24 | 16-Apr | 812.25 | 817.05 | 786.15 | 790.40 | 796.86 | -1.72 | 9,460.60 | 81,352 | 1.41 | 35,751 | 1.14 | 2.85 | 0.16 |
| 25 | 15-Apr | 805.00 | 825.00 | 798.00 | 804.20 | 805.80 | 1.90 | 9,625.78 | 296,487 | 5.15 | 204,271 | 6.54 | 16.46 | 0.91 |
| 26 | 11-Apr | 759.40 | 796.15 | 757.40 | 789.20 | 773.12 | 5.82 | 9,446.24 | 377,847 | 6.57 | 224,954 | 7.20 | 17.39 | 1.01 |
| 27 | 09-Apr | 730.00 | 762.00 | 725.25 | 745.80 | 738.42 | 1.12 | 8,926.77 | 72,254 | 1.26 | 33,694 | 1.08 | 2.49 | 0.15 |
| 28 | 08-Apr | 714.85 | 750.00 | 707.75 | 737.55 | 726.29 | 5.17 | 8,828.02 | 100,827 | 1.75 | 55,989 | 1.79 | 4.07 | 0.25 |
| 29 | 07-Apr | 693.95 | 714.85 | 678.05 | 701.30 | 695.03 | -3.95 | 8,394.13 | 167,085 | 2.91 | 85,877 | 2.75 | 5.97 | 0.38 |
| 30 | 04-Apr | 722.00 | 738.30 | 708.10 | 730.15 | 721.82 | -0.36 | 8,739.45 | 120,207 | 2.09 | 64,601 | 2.07 | 4.66 | 0.29 |
| 31 | 03-Apr | 759.90 | 759.90 | 729.00 | 732.80 | 736.46 | -2.70 | 8,771.16 | 107,480 | 1.87 | 50,399 | 1.61 | 3.71 | 0.23 |
| 32 | 02-Apr | 748.50 | 761.50 | 740.55 | 753.15 | 752.07 | 0.35 | 9,014.74 | 77,196 | 1.34 | 38,541 | 1.23 | 2.90 | 0.17 |
| 33 | 01-Apr | 760.00 | 778.30 | 745.50 | 750.55 | 763.21 | -1.24 | 8,983.62 | 107,551 | 1.87 | 54,666 | 1.75 | 4.17 | 0.24 |
| 34 | 28-Mar | 740.00 | 761.95 | 740.00 | 760.00 | 755.72 | 2.33 | 9,096.00 | 141,295 | 2.46 | 99,104 | 3.17 | 7.49 | 0.44 |
| 35 | 27-Mar | 723.00 | 753.95 | 723.00 | 742.70 | 743.11 | 0.97 | 8,889.66 | 123,372 | 2.15 | 54,566 | 1.75 | 4.05 | 0.24 |
| 36 | 26-Mar | 755.00 | 758.45 | 725.05 | 735.60 | 742.08 | -2.65 | 8,804.68 | 97,079 | 1.69 | 45,630 | 1.46 | 3.39 | 0.20 |
| 37 | 25-Mar | 750.40 | 769.00 | 734.30 | 755.65 | 753.68 | 3.44 | 9,044.66 | 264,553 | 4.60 | 132,483 | 4.24 | 9.98 | 0.59 |
| 38 | 24-Mar | 730.05 | 742.00 | 718.70 | 730.50 | 730.96 | 0.01 | 8,743.63 | 260,071 | 4.52 | 159,073 | 5.09 | 11.63 | 0.71 |
| 39 | 21-Mar | 715.70 | 735.00 | 709.05 | 730.40 | 723.30 | 2.59 | 8,742.44 | 91,435 | 1.59 | 56,140 | 1.80 | 4.06 | 0.25 |
| 40 | 20-Mar | 710.00 | 734.50 | 694.50 | 711.95 | 715.02 | 0.55 | 8,521.60 | 248,728 | 4.32 | 108,708 | 3.48 | 7.77 | 0.49 |
| 41 | 19-Mar | 696.00 | 713.80 | 692.25 | 708.05 | 704.23 | 1.95 | 8,474.92 | 79,576 | 1.38 | 42,755 | 1.37 | 3.01 | 0.19 |
| 42 | 18-Mar | 700.00 | 703.55 | 688.50 | 694.50 | 695.35 | -0.79 | 8,312.74 | 82,105 | 1.43 | 37,402 | 1.20 | 2.60 | 0.17 |
| 43 | 17-Mar | 702.00 | 719.80 | 693.90 | 700.00 | 705.82 | -1.28 | 8,378.00 | 105,833 | 1.84 | 60,903 | 1.95 | 4.30 | 0.27 |
| 44 | 13-Mar | 700.05 | 712.65 | 700.05 | 709.10 | 708.72 | 0.57 | 8,487.49 | 81,156 | 1.41 | 48,197 | 1.54 | 3.42 | 0.22 |
| 45 | 12-Mar | 709.90 | 711.35 | 697.75 | 705.05 | 703.84 | 0.09 | 8,439.01 | 121,963 | 2.12 | 83,068 | 2.66 | 5.85 | 0.37 |
| 46 | 11-Mar | 685.55 | 716.95 | 683.05 | 704.40 | 695.97 | 0.53 | 8,431.23 | 143,140 | 2.49 | 102,095 | 3.27 | 7.11 | 0.46 |
| 47 | 10-Mar | 708.75 | 719.95 | 695.00 | 700.70 | 706.76 | -1.14 | 8,386.95 | 113,989 | 1.98 | 65,929 | 2.11 | 4.66 | 0.30 |
| 48 | 07-Mar | 702.50 | 717.80 | 698.90 | 708.75 | 709.46 | 0.63 | 8,483.30 | 146,163 | 2.54 | 95,959 | 3.07 | 6.81 | 0.43 |
| 49 | 06-Mar | 729.90 | 737.00 | 700.00 | 704.30 | 709.51 | -2.59 | 8,430.04 | 165,352 | 2.87 | 93,327 | 2.99 | 6.62 | 0.42 |
| 50 | 05-Mar | 715.00 | 732.50 | 714.05 | 723.00 | 725.57 | -0.40 | 8,653.00 | 155,798 | 2.71 | 102,633 | 3.28 | 7.45 | 0.46 |
| 51 | 04-Mar | 719.40 | 741.65 | 708.00 | 725.90 | 726.92 | 0.21 | 8,688.58 | 176,830 | 3.07 | 107,902 | 3.45 | 7.84 | 0.48 |
| 52 | 03-Mar | 712.60 | 727.35 | 703.10 | 724.35 | 715.09 | 1.36 | 8,670.02 | 125,520 | 2.18 | 75,983 | 2.43 | 5.43 | 0.34 |
| 53 | 28-Feb | 720.50 | 724.60 | 708.55 | 714.60 | 717.65 | -0.92 | 8,553.32 | 461,424 | 8.02 | 322,427 | 10.32 | 23.14 | 1.44 |
| 54 | 27-Feb | 713.00 | 729.00 | 713.00 | 721.20 | 719.93 | 0.26 | 8,632.32 | 147,204 | 2.56 | 99,298 | 3.18 | 7.15 | 0.44 |
| 55 | 25-Feb | 720.40 | 727.00 | 714.55 | 719.35 | 719.04 | -1.05 | 8,610.18 | 73,851 | 1.28 | 43,222 | 1.38 | 3.11 | 0.19 |
| 56 | 24-Feb | 715.00 | 736.90 | 714.00 | 727.00 | 726.38 | 0.58 | 8,701.00 | 121,246 | 2.11 | 68,330 | 2.19 | 4.96 | 0.31 |
| 57 | 21-Feb | 745.55 | 769.80 | 720.10 | 722.80 | 736.48 | -2.89 | 8,651.47 | 154,187 | 2.68 | 77,477 | 2.48 | 5.71 | 0.35 |
| 58 | 20-Feb | 749.75 | 769.65 | 739.40 | 744.30 | 750.97 | -0.93 | 8,908.81 | 129,297 | 2.25 | 70,418 | 2.25 | 5.29 | 0.32 |
| 59 | 19-Feb | 733.00 | 764.65 | 731.95 | 751.25 | 754.29 | 1.55 | 8,992.00 | 179,234 | 3.12 | 100,368 | 3.21 | 7.57 | 0.45 |
| 60 | 18-Feb | 726.00 | 751.40 | 724.50 | 739.75 | 738.26 | 1.90 | 8,854.35 | 236,800 | 4.12 | 137,018 | 4.38 | 10.12 | 0.61 |
| 61 | 17-Feb | 718.10 | 735.30 | 708.25 | 725.95 | 725.24 | 0.17 | 8,689.17 | 203,008 | 3.53 | 149,601 | 4.79 | 10.85 | 0.67 |
| 62 | 14-Feb | 740.10 | 748.00 | 702.65 | 724.70 | 715.38 | -2.71 | 8,674.21 | 456,725 | 7.94 | 333,579 | 10.67 | 23.86 | 1.49 |
| 63 | 13-Feb | 730.00 | 752.00 | 725.05 | 744.90 | 743.15 | 1.57 | 8,915.99 | 141,674 | 2.46 | 77,824 | 2.49 | 5.78 | 0.35 |
| 64 | 12-Feb | 766.20 | 768.25 | 726.20 | 733.40 | 743.63 | -3.78 | 8,778.35 | 286,379 | 4.98 | 201,766 | 6.46 | 15.00 | 0.90 |
| 65 | 11-Feb | 771.00 | 779.00 | 754.05 | 762.20 | 765.69 | -1.55 | 9,123.06 | 140,631 | 2.45 | 90,465 | 2.89 | 6.93 | 0.41 |
| 66 | 10-Feb | 794.75 | 800.95 | 770.60 | 774.20 | 781.98 | -2.77 | 9,266.70 | 193,316 | 3.36 | 122,989 | 3.94 | 9.62 | 0.55 |
| 67 | 07-Feb | 816.00 | 820.15 | 787.35 | 796.25 | 798.71 | -1.90 | 9,530.62 | 118,141 | 2.05 | 67,254 | 2.15 | 5.37 | 0.30 |