| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,340.4 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 17-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 5; VWAP21: 1,145.89 | Low52 Price: 883.0 | Barrier: 932.1; Drift%: 3.28 |
| Basic Industry: Footwear | Total Equity: 272,477,475 | Low52 Date: 30-Mar-2026 | SHP: 71.83 / 3.81 / 7.51 / 16.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 8 | ||||
| High/Low Price | Quarter: 1,345.0 / 990.05 | Month: 1,224.5 / 1,075.0 | Week: 1,065.0 / 1,025.0 | Day: 974.8 / 951.8 | Sis67: 12 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 970.00 | 974.80 | 951.80 | 963.75 | 964.34 | 0.35 | 26,260.02 | 15,594 | 1.07 | 8,877 | 1.28 | 0.86 | 2 |
| 2 | 06-Apr | 927.00 | 966.00 | 916.50 | 960.35 | 951.13 | 2.36 | 26,167.37 | 27,141 | 1.86 | 15,174 | 2.18 | 1.44 | 3 |
| 3 | 02-Apr | 919.95 | 950.00 | 886.50 | 938.20 | 923.96 | 1.98 | 25,563.84 | 40,336 | 2.76 | 23,922 | 3.44 | 2.21 | 5 |
| 4 | 01-Apr | 910.00 | 932.10 | 910.00 | 919.95 | 921.03 | 2.66 | 25,066.57 | 24,430 | 1.67 | 14,026 | 2.02 | 1.29 | 3 |
| 5 | 30-Mar | 893.20 | 904.30 | 883.00 | 896.10 | 892.96 | -1.59 | 24,416.71 | 50,358 | 3.45 | 29,815 | 4.29 | 2.66 | 6 |
| 6 | 27-Mar | 930.10 | 960.00 | 891.70 | 910.60 | 919.27 | -3.10 | 24,811.80 | 39,549 | 2.71 | 20,131 | 2.90 | 1.85 | 4 |
| 7 | 25-Mar | 931.00 | 960.00 | 931.00 | 939.70 | 939.05 | 0.93 | 25,604.71 | 32,881 | 2.25 | 14,874 | 2.14 | 1.40 | 3 |
| 8 | 24-Mar | 919.30 | 935.90 | 903.20 | 931.00 | 925.02 | 3.15 | 25,367.00 | 40,419 | 2.77 | 22,809 | 3.28 | 2.11 | 5 |
| 9 | 23-Mar | 925.00 | 930.50 | 894.40 | 902.60 | 911.24 | -3.02 | 24,593.82 | 53,358 | 3.65 | 28,976 | 4.17 | 2.64 | 6 |
| 10 | 20-Mar | 946.40 | 971.00 | 921.40 | 930.70 | 935.26 | -1.14 | 25,359.48 | 63,724 | 4.36 | 31,152 | 4.48 | 2.91 | 7 |
| 11 | 19-Mar | 963.00 | 978.80 | 937.00 | 941.40 | 955.77 | -4.11 | 25,651.03 | 29,468 | 2.02 | 17,185 | 2.47 | 1.64 | 4 |
| 12 | 18-Mar | 922.30 | 989.70 | 919.80 | 981.80 | 979.24 | 6.67 | 26,751.84 | 136,528 | 9.35 | 78,220 | 11.26 | 7.66 | 17 |
| 13 | 17-Mar | 911.20 | 932.30 | 892.80 | 920.40 | 912.53 | 1.01 | 25,078.83 | 93,045 | 6.37 | 58,597 | 8.43 | 5.35 | 13 |
| 14 | 16-Mar | 926.00 | 926.00 | 896.40 | 911.20 | 910.01 | -2.04 | 24,828.15 | 71,830 | 4.92 | 44,957 | 6.47 | 4.09 | 10 |
| 15 | 13-Mar | 949.90 | 949.90 | 925.00 | 930.20 | 933.92 | -2.17 | 25,345.85 | 27,787 | 1.90 | 16,776 | 2.41 | 1.57 | 4 |
| 16 | 12-Mar | 936.20 | 962.20 | 936.20 | 950.80 | 949.78 | 0.40 | 25,907.16 | 19,379 | 1.33 | 7,832 | 1.13 | 0.74 | 2 |
| 17 | 11-Mar | 954.90 | 961.50 | 931.90 | 947.00 | 947.20 | -0.06 | 25,803.00 | 48,917 | 3.35 | 30,845 | 4.44 | 2.92 | 7 |
| 18 | 10-Mar | 964.80 | 965.10 | 944.00 | 947.60 | 952.17 | -0.61 | 25,819.97 | 20,648 | 1.41 | 11,153 | 1.61 | 1.06 | 2 |
| 19 | 09-Mar | 958.00 | 970.00 | 941.10 | 953.40 | 951.22 | -2.50 | 25,978.00 | 55,687 | 3.81 | 38,208 | 5.50 | 3.63 | 8 |
| 20 | 06-Mar | 990.60 | 990.60 | 960.30 | 977.80 | 975.52 | -0.77 | 26,642.85 | 35,985 | 2.46 | 21,013 | 3.02 | 2.05 | 5 |
| 21 | 05-Mar | 990.00 | 1,012.00 | 972.60 | 985.40 | 983.48 | -0.76 | 26,849.93 | 28,494 | 1.95 | 13,974 | 2.01 | 1.37 | 3 |
| 22 | 04-Mar | 990.00 | 1,012.00 | 980.30 | 992.90 | 990.87 | -2.38 | 27,054.29 | 43,899 | 3.00 | 21,458 | 3.09 | 2.13 | 5 |
| 23 | 02-Mar | 1,012.00 | 1,035.20 | 999.00 | 1,017.10 | 1,017.30 | -3.74 | 27,713.68 | 31,425 | 2.15 | 13,189 | 1.90 | 1.34 | 3 |
| 24 | 27-Feb | 1,055.00 | 1,065.00 | 1,038.00 | 1,056.60 | 1,047.05 | 0.90 | 28,789.97 | 203,785 | 13.95 | 182,020 | 26.20 | 19.06 | 40 |
| 25 | 26-Feb | 1,025.00 | 1,050.80 | 1,025.00 | 1,047.20 | 1,043.51 | 1.93 | 28,533.84 | 36,787 | 2.52 | 27,530 | 3.96 | 2.87 | 6 |
| 26 | 25-Feb | 1,046.60 | 1,055.00 | 1,025.00 | 1,027.40 | 1,034.25 | -1.32 | 27,994.34 | 20,495 | 1.40 | 10,225 | 1.47 | 1.06 | 2 |
| 27 | 24-Feb | 1,040.20 | 1,047.80 | 1,035.00 | 1,041.10 | 1,040.52 | -0.59 | 28,367.63 | 18,325 | 1.25 | 8,269 | 1.19 | 0.86 | 2 |
| 28 | 23-Feb | 1,046.30 | 1,056.00 | 1,036.00 | 1,047.30 | 1,047.16 | 1.09 | 28,536.57 | 17,084 | 1.17 | 8,181 | 1.18 | 0.86 | 2 |
| 29 | 20-Feb | 1,061.20 | 1,062.60 | 1,030.70 | 1,036.00 | 1,045.58 | -1.88 | 28,228.00 | 31,096 | 2.13 | 17,898 | 2.58 | 1.87 | 4 |
| 30 | 19-Feb | 1,078.50 | 1,078.50 | 1,052.80 | 1,055.80 | 1,058.85 | -1.25 | 28,768.17 | 24,165 | 1.65 | 13,071 | 1.88 | 1.38 | 3 |
| 31 | 18-Feb | 1,077.00 | 1,081.90 | 1,059.60 | 1,069.20 | 1,072.09 | -0.21 | 29,133.29 | 30,340 | 2.08 | 12,201 | 1.76 | 1.31 | 3 |
| 32 | 17-Feb | 1,070.00 | 1,078.00 | 1,060.00 | 1,071.40 | 1,071.84 | 0.00 | 29,193.24 | 14,608 | 1.00 | 6,947 | 1.00 | 0.74 | 2 |
| 33 | 16-Feb | 1,070.00 | 1,077.00 | 1,051.60 | 1,071.40 | 1,067.31 | 0.13 | 29,193.24 | 19,445 | 1.33 | 10,938 | 1.57 | 1.17 | 2 |
| 34 | 13-Feb | 1,043.90 | 1,077.00 | 1,030.30 | 1,070.00 | 1,056.33 | 2.50 | 29,155.00 | 205,262 | 14.05 | 158,460 | 22.81 | 16.74 | 35 |
| 35 | 12-Feb | 1,047.80 | 1,048.50 | 1,031.70 | 1,043.90 | 1,041.09 | -0.37 | 28,443.92 | 32,472 | 2.22 | 17,103 | 2.46 | 1.78 | 4 |
| 36 | 11-Feb | 1,071.30 | 1,078.70 | 1,040.90 | 1,047.80 | 1,054.35 | -2.19 | 28,550.19 | 35,416 | 2.42 | 17,600 | 2.53 | 1.86 | 4 |
| 37 | 10-Feb | 1,051.40 | 1,076.00 | 1,036.50 | 1,071.30 | 1,065.67 | 1.94 | 29,190.51 | 62,209 | 4.26 | 33,346 | 4.80 | 3.55 | 7 |
| 38 | 09-Feb | 1,045.50 | 1,074.40 | 1,040.20 | 1,050.90 | 1,057.66 | 1.47 | 28,634.66 | 63,845 | 4.37 | 28,396 | 4.09 | 3.00 | 6 |
| 39 | 06-Feb | 1,037.90 | 1,046.00 | 1,030.10 | 1,035.70 | 1,035.37 | 0.03 | 28,220.49 | 85,232 | 5.83 | 62,854 | 9.05 | 6.51 | 14 |
| 40 | 05-Feb | 1,033.00 | 1,059.90 | 1,028.80 | 1,035.40 | 1,040.13 | 0.67 | 28,212.32 | 89,660 | 6.14 | 42,756 | 6.15 | 4.45 | 9 |
| 41 | 04-Feb | 1,032.30 | 1,037.40 | 1,021.70 | 1,028.50 | 1,030.28 | -0.37 | 28,024.31 | 50,347 | 3.45 | 23,242 | 3.35 | 2.39 | 5 |
| 42 | 03-Feb | 1,055.00 | 1,063.70 | 1,020.20 | 1,032.30 | 1,031.30 | 0.82 | 28,127.85 | 72,964 | 4.99 | 30,767 | 4.43 | 3.17 | 7 |
| 43 | 02-Feb | 1,025.10 | 1,052.40 | 1,010.20 | 1,023.90 | 1,026.95 | -0.70 | 27,898.97 | 77,943 | 5.34 | 42,148 | 6.07 | 4.33 | 9 |
| 44 | 01-Feb | 1,041.60 | 1,050.00 | 1,021.10 | 1,031.10 | 1,039.55 | -1.85 | 28,095.15 | 21,897 | 1.50 | 9,314 | 1.34 | 0.97 | 2 |
| 45 | 30-Jan | 1,028.00 | 1,063.70 | 1,014.00 | 1,050.50 | 1,041.27 | 2.51 | 28,623.76 | 160,309 | 10.97 | 86,596 | 12.46 | 9.02 | 19 |
| 46 | 29-Jan | 1,050.00 | 1,067.90 | 1,015.00 | 1,024.80 | 1,039.49 | -0.16 | 27,923.49 | 300,211 | 20.55 | 102,207 | 14.71 | 10.62 | 22 |
| 47 | 28-Jan | 1,089.00 | 1,170.30 | 1,006.20 | 1,026.40 | 1,094.37 | -3.36 | 27,967.09 | 2,387,587 | 163.43 | 261,297 | 37.61 | 28.60 | 57 |
| 48 | 27-Jan | 1,032.00 | 1,079.80 | 1,019.00 | 1,062.10 | 1,042.41 | 3.99 | 28,939.83 | 62,752 | 4.30 | 28,178 | 4.06 | 2.94 | 6 |
| 49 | 23-Jan | 1,030.00 | 1,037.70 | 1,016.60 | 1,021.30 | 1,023.67 | -0.95 | 27,828.12 | 22,953 | 1.57 | 13,349 | 1.92 | 1.37 | 3 |
| 50 | 22-Jan | 1,051.80 | 1,083.50 | 1,026.50 | 1,031.10 | 1,039.46 | -1.97 | 28,095.15 | 23,276 | 1.59 | 9,950 | 1.43 | 1.03 | 2 |
| 51 | 21-Jan | 1,011.50 | 1,065.80 | 997.90 | 1,051.80 | 1,029.74 | 3.72 | 28,659.18 | 48,432 | 3.32 | 17,065 | 2.46 | 1.76 | 4 |
| 52 | 20-Jan | 1,057.80 | 1,058.10 | 1,005.00 | 1,014.10 | 1,020.74 | -3.63 | 27,631.94 | 55,552 | 3.80 | 27,742 | 3.99 | 2.83 | 6 |
| 53 | 19-Jan | 1,065.10 | 1,065.10 | 1,024.00 | 1,052.30 | 1,041.38 | -1.37 | 28,672.80 | 41,992 | 2.87 | 19,069 | 2.74 | 1.99 | 4 |
| 54 | 16-Jan | 1,090.60 | 1,098.80 | 1,055.00 | 1,066.90 | 1,069.16 | -3.15 | 29,070.62 | 73,750 | 5.05 | 42,805 | 6.16 | 4.58 | 9 |
| 55 | 14-Jan | 1,088.00 | 1,116.00 | 1,080.20 | 1,101.60 | 1,096.36 | 1.25 | 30,016.12 | 20,971 | 1.44 | 10,839 | 1.56 | 1.19 | 2 |
| 56 | 13-Jan | 1,091.00 | 1,108.90 | 1,082.00 | 1,088.00 | 1,086.67 | -0.74 | 29,645.00 | 22,188 | 1.52 | 14,297 | 2.06 | 1.55 | 3 |
| 57 | 12-Jan | 1,108.80 | 1,125.00 | 1,077.40 | 1,096.10 | 1,088.82 | -1.02 | 29,866.26 | 37,631 | 2.58 | 20,797 | 2.99 | 2.26 | 5 |
| 58 | 09-Jan | 1,120.00 | 1,134.70 | 1,101.00 | 1,107.40 | 1,110.48 | -1.90 | 30,174.16 | 18,312 | 1.25 | 9,383 | 1.35 | 1.04 | 2 |
| 59 | 08-Jan | 1,150.10 | 1,166.20 | 1,124.10 | 1,128.90 | 1,137.75 | -2.35 | 30,759.98 | 24,104 | 1.65 | 12,167 | 1.75 | 1.38 | 3 |
| 60 | 07-Jan | 1,171.00 | 1,210.00 | 1,150.10 | 1,156.10 | 1,167.53 | -1.35 | 31,501.12 | 20,127 | 1.38 | 9,584 | 1.38 | 1.12 | 2 |
| 61 | 06-Jan | 1,191.00 | 1,191.00 | 1,163.50 | 1,171.90 | 1,171.92 | -1.88 | 31,931.64 | 22,613 | 1.55 | 14,409 | 2.07 | 1.69 | 3 |
| 62 | 05-Jan | 1,180.10 | 1,210.00 | 1,174.00 | 1,194.30 | 1,195.56 | 1.20 | 32,541.98 | 52,218 | 3.57 | 35,027 | 5.04 | 4.19 | 8 |
| 63 | 02-Jan | 1,193.00 | 1,210.80 | 1,174.30 | 1,180.10 | 1,189.75 | -1.85 | 32,155.07 | 29,683 | 2.03 | 15,806 | 2.27 | 1.88 | 3 |
| 64 | 01-Jan | 1,200.20 | 1,216.40 | 1,187.20 | 1,202.30 | 1,206.72 | -0.40 | 32,759.97 | 91,108 | 6.24 | 72,356 | 10.41 | 8.73 | 16 |
| 65 | 31-Dec | 1,180.20 | 1,222.00 | 1,161.20 | 1,207.10 | 1,190.18 | 2.11 | 32,890.76 | 40,275 | 2.76 | 26,727 | 3.85 | 3.18 | 6 |
| 66 | 30-Dec | 1,150.00 | 1,188.80 | 1,133.80 | 1,182.20 | 1,162.54 | 2.70 | 32,212.29 | 25,791 | 1.77 | 15,437 | 2.22 | 1.79 | 3 |
| 67 | 29-Dec | 1,137.00 | 1,157.90 | 1,137.00 | 1,151.10 | 1,148.52 | 0.50 | 31,364.88 | 16,738 | 1.15 | 9,051 | 1.30 | 1.04 | 2 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS