| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 330.9 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 180.9 | Barrier: 203.7; Drift%: -1.96 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 48,847,441 | Low52 Date: 07-Apr-2025 | SHP: 74.27 / 0.77 / 1.11 / 23.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.5 / 180.9 | Month: 238.8 / 199.91 | Week: 221.0 / 196.6 | Day: 203.7 / 197.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 201.20 | 203.70 | 197.05 | 199.78 | 200.28 | -0.72 | 975.87 | 92,466 | 1.32 | 44,279 | 1.59 | 0.89 | 38 |
| 2 | 26-Aug | 202.80 | 203.00 | 198.60 | 201.23 | 200.86 | -0.31 | 982.96 | 105,295 | 1.50 | 57,633 | 2.07 | 1.16 | 49 |
| 3 | 25-Aug | 203.57 | 206.70 | 200.02 | 201.86 | 202.54 | -1.43 | 986.03 | 186,842 | 2.66 | 116,342 | 4.17 | 2.36 | 100 |
| 4 | 22-Aug | 206.98 | 206.98 | 203.05 | 204.78 | 205.05 | 0.11 | 1,000.30 | 121,993 | 1.74 | 81,470 | 2.92 | 1.67 | 70 |
| 5 | 21-Aug | 207.94 | 208.00 | 203.25 | 204.56 | 205.78 | -0.62 | 999.22 | 112,031 | 1.59 | 62,423 | 2.24 | 1.28 | 54 |
| 6 | 20-Aug | 205.00 | 209.33 | 203.85 | 205.83 | 207.02 | 0.20 | 1,005.43 | 86,987 | 1.24 | 37,797 | 1.36 | 0.78 | 32 |
| 7 | 19-Aug | 204.60 | 207.02 | 200.96 | 205.41 | 204.54 | 1.22 | 1,003.38 | 70,285 | 1.00 | 28,860 | 1.03 | 0.59 | 25 |
| 8 | 18-Aug | 203.89 | 204.83 | 202.00 | 202.93 | 203.10 | 0.88 | 991.26 | 76,857 | 1.09 | 41,095 | 1.47 | 0.83 | 35 |
| 9 | 14-Aug | 200.40 | 204.09 | 198.55 | 201.15 | 201.37 | 0.37 | 982.57 | 74,659 | 1.06 | 31,569 | 1.13 | 0.64 | 27 |
| 10 | 13-Aug | 202.00 | 204.98 | 198.50 | 200.40 | 200.57 | 0.20 | 978.90 | 120,781 | 1.72 | 51,143 | 1.83 | 1.03 | 44 |
| 11 | 12-Aug | 206.10 | 210.70 | 196.60 | 200.00 | 202.08 | -7.11 | 976.00 | 541,035 | 7.70 | 267,692 | 9.60 | 5.41 | 230 |
| 12 | 11-Aug | 213.00 | 221.00 | 209.00 | 215.30 | 214.57 | 0.07 | 1,051.69 | 129,537 | 1.84 | 58,413 | 2.09 | 1.25 | 50 |
| 13 | 08-Aug | 216.68 | 224.00 | 213.01 | 215.15 | 218.21 | 0.36 | 1,050.95 | 197,574 | 2.81 | 65,537 | 2.35 | 1.43 | 56 |
| 14 | 07-Aug | 210.25 | 215.79 | 207.00 | 214.38 | 210.25 | 0.87 | 1,047.19 | 143,109 | 2.04 | 50,986 | 1.83 | 1.07 | 44 |
| 15 | 06-Aug | 216.40 | 216.40 | 209.50 | 212.54 | 211.71 | -1.32 | 1,038.20 | 92,262 | 1.31 | 30,721 | 1.10 | 0.65 | 26 |
| 16 | 05-Aug | 219.00 | 222.40 | 214.10 | 215.38 | 218.24 | -2.16 | 1,052.08 | 189,055 | 2.69 | 63,095 | 2.26 | 1.38 | 54 |
| 17 | 04-Aug | 206.50 | 223.35 | 206.39 | 220.14 | 217.24 | 7.76 | 1,075.33 | 588,975 | 8.38 | 213,020 | 7.64 | 4.63 | 182 |
| 18 | 01-Aug | 203.00 | 212.47 | 202.44 | 204.28 | 207.23 | -0.12 | 997.86 | 333,860 | 4.75 | 163,213 | 5.85 | 3.38 | 140 |
| 19 | 31-Jul | 201.91 | 209.53 | 199.91 | 204.53 | 204.94 | -0.59 | 999.08 | 171,860 | 2.45 | 79,500 | 2.85 | 1.63 | 68 |
| 20 | 30-Jul | 208.10 | 212.44 | 204.10 | 205.74 | 208.09 | -1.22 | 1,004.99 | 195,557 | 2.78 | 94,974 | 3.41 | 1.98 | 81 |
| 21 | 29-Jul | 214.85 | 214.85 | 207.40 | 208.29 | 209.78 | -2.42 | 1,017.44 | 203,663 | 2.90 | 132,981 | 4.77 | 2.79 | 114 |
| 22 | 28-Jul | 217.60 | 217.60 | 212.15 | 213.45 | 214.67 | -1.41 | 1,042.65 | 95,480 | 1.36 | 44,981 | 1.61 | 0.97 | 38 |
| 23 | 25-Jul | 223.50 | 223.52 | 215.50 | 216.51 | 219.07 | -3.17 | 1,057.60 | 168,788 | 2.40 | 98,830 | 3.54 | 2.17 | 85 |
| 24 | 24-Jul | 221.32 | 226.94 | 221.32 | 223.59 | 224.25 | 1.03 | 1,092.18 | 109,431 | 1.56 | 42,358 | 1.52 | 0.95 | 36 |
| 25 | 23-Jul | 226.60 | 226.60 | 220.05 | 221.32 | 222.54 | -1.53 | 1,081.09 | 126,317 | 1.80 | 62,680 | 2.25 | 1.39 | 54 |
| 26 | 22-Jul | 223.10 | 226.00 | 222.54 | 224.75 | 224.45 | 1.25 | 1,097.85 | 74,433 | 1.06 | 27,886 | 1.00 | 0.63 | 24 |
| 27 | 21-Jul | 222.35 | 223.82 | 219.00 | 221.98 | 221.10 | -0.55 | 1,084.32 | 125,053 | 1.78 | 62,288 | 2.23 | 1.38 | 53 |
| 28 | 18-Jul | 228.58 | 229.76 | 222.10 | 223.20 | 225.40 | -1.61 | 1,090.27 | 205,667 | 2.93 | 113,470 | 4.07 | 2.56 | 97 |
| 29 | 17-Jul | 224.77 | 238.80 | 223.49 | 226.85 | 231.20 | 1.66 | 1,108.10 | 764,634 | 10.88 | 255,738 | 9.17 | 5.91 | 219 |
| 30 | 16-Jul | 221.01 | 224.03 | 218.69 | 223.15 | 221.19 | 1.03 | 1,090.03 | 145,842 | 2.07 | 75,372 | 2.70 | 1.67 | 64 |
| 31 | 15-Jul | 225.65 | 225.96 | 220.00 | 220.88 | 222.12 | -1.23 | 1,078.94 | 124,524 | 1.77 | 68,697 | 2.46 | 1.53 | 59 |
| 32 | 14-Jul | 218.51 | 224.89 | 216.79 | 223.64 | 221.29 | 2.19 | 1,092.42 | 164,431 | 2.34 | 65,408 | 2.35 | 1.45 | 56 |
| 33 | 11-Jul | 222.22 | 222.98 | 218.11 | 218.84 | 220.06 | -1.06 | 1,068.98 | 129,841 | 1.85 | 68,811 | 2.47 | 1.51 | 59 |
| 34 | 10-Jul | 222.90 | 223.95 | 219.70 | 221.18 | 221.01 | -0.12 | 1,080.41 | 141,819 | 2.02 | 74,903 | 2.69 | 1.66 | 64 |
| 35 | 09-Jul | 224.02 | 224.59 | 220.66 | 221.45 | 221.82 | -0.76 | 1,081.73 | 129,680 | 1.85 | 77,230 | 2.77 | 1.71 | 66 |
| 36 | 08-Jul | 226.00 | 226.00 | 220.00 | 223.14 | 222.41 | 0.26 | 1,089.98 | 153,988 | 2.19 | 67,099 | 2.41 | 1.49 | 57 |
| 37 | 07-Jul | 221.60 | 227.10 | 221.40 | 222.56 | 223.56 | -0.50 | 1,087.15 | 149,006 | 2.12 | 51,406 | 1.84 | 1.15 | 44 |
| 38 | 04-Jul | 224.79 | 225.69 | 219.85 | 223.68 | 222.51 | -0.31 | 1,092.62 | 205,566 | 2.92 | 81,190 | 2.91 | 1.81 | 69 |
| 39 | 03-Jul | 223.57 | 224.90 | 221.34 | 224.38 | 223.14 | 0.95 | 1,096.04 | 148,416 | 2.11 | 49,346 | 1.77 | 1.10 | 42 |
| 40 | 02-Jul | 221.70 | 228.69 | 219.10 | 222.26 | 223.05 | 1.02 | 1,085.68 | 1,195,135 | 17.00 | 182,494 | 6.54 | 4.07 | 156 |
| 41 | 01-Jul | 228.99 | 229.70 | 218.00 | 220.01 | 221.78 | -3.19 | 1,074.69 | 586,848 | 8.35 | 324,096 | 11.62 | 7.19 | 277 |
| 42 | 30-Jun | 235.45 | 238.50 | 225.21 | 227.25 | 230.59 | -2.81 | 1,110.06 | 447,480 | 6.37 | 252,241 | 9.05 | 5.82 | 216 |
| 43 | 27-Jun | 244.76 | 245.99 | 232.05 | 233.82 | 238.73 | -3.04 | 1,142.15 | 502,106 | 7.14 | 244,558 | 8.77 | 5.84 | 209 |
| 44 | 26-Jun | 260.28 | 260.28 | 236.76 | 241.14 | 244.95 | -6.34 | 1,177.91 | 741,535 | 10.55 | 319,204 | 11.45 | 7.82 | 273 |
| 45 | 25-Jun | 256.95 | 264.80 | 255.91 | 257.45 | 259.76 | 1.25 | 1,257.58 | 216,949 | 3.09 | 76,683 | 2.75 | 1.99 | 66 |
| 46 | 24-Jun | 254.31 | 262.58 | 252.00 | 254.27 | 256.76 | 0.16 | 1,242.04 | 194,336 | 2.76 | 56,467 | 2.02 | 1.45 | 48 |
| 47 | 23-Jun | 250.70 | 266.00 | 244.60 | 253.86 | 256.53 | 0.28 | 1,240.04 | 329,317 | 4.69 | 66,252 | 2.38 | 1.70 | 57 |
| 48 | 20-Jun | 252.75 | 255.72 | 249.72 | 253.15 | 253.18 | 0.46 | 1,236.57 | 127,164 | 1.81 | 48,157 | 1.73 | 1.22 | 41 |
| 49 | 19-Jun | 253.00 | 255.60 | 246.69 | 252.00 | 251.63 | 0.21 | 1,230.00 | 187,542 | 2.67 | 78,065 | 2.80 | 1.96 | 67 |
| 50 | 18-Jun | 250.29 | 260.75 | 246.33 | 251.47 | 255.17 | 0.47 | 1,228.37 | 415,700 | 5.91 | 147,106 | 5.28 | 3.75 | 126 |
| 51 | 17-Jun | 244.83 | 252.43 | 244.82 | 250.29 | 249.80 | 2.92 | 1,222.60 | 337,288 | 4.80 | 175,518 | 6.29 | 4.38 | 150 |
| 52 | 16-Jun | 245.00 | 248.27 | 240.31 | 243.19 | 243.47 | -0.15 | 1,187.92 | 91,840 | 1.31 | 34,385 | 1.23 | 0.84 | 29 |
| 53 | 13-Jun | 243.00 | 256.99 | 237.51 | 243.55 | 247.96 | -0.19 | 1,189.68 | 393,778 | 5.60 | 115,774 | 4.15 | 2.87 | 99 |
| 54 | 12-Jun | 254.45 | 254.45 | 242.00 | 244.01 | 247.70 | -3.27 | 1,191.93 | 222,084 | 3.16 | 114,778 | 4.12 | 2.84 | 98 |
| 55 | 11-Jun | 250.55 | 254.20 | 249.00 | 252.27 | 251.54 | 0.94 | 1,232.27 | 191,803 | 2.73 | 94,528 | 3.39 | 2.38 | 81 |
| 56 | 10-Jun | 266.90 | 268.75 | 248.90 | 249.92 | 255.14 | -5.61 | 1,220.80 | 530,060 | 7.54 | 205,562 | 7.37 | 5.24 | 176 |
| 57 | 09-Jun | 265.90 | 280.00 | 263.10 | 264.78 | 272.03 | 1.18 | 1,293.38 | 483,406 | 6.88 | 155,790 | 5.59 | 4.24 | 133 |
| 58 | 06-Jun | 260.46 | 267.00 | 258.22 | 261.68 | 262.13 | -0.33 | 1,278.24 | 171,139 | 2.43 | 84,705 | 3.04 | 2.22 | 72 |
| 59 | 05-Jun | 268.48 | 272.65 | 260.15 | 262.55 | 265.84 | -1.61 | 1,282.49 | 450,827 | 6.41 | 172,485 | 6.19 | 4.59 | 148 |
| 60 | 04-Jun | 235.00 | 279.00 | 235.00 | 266.84 | 263.23 | 13.02 | 1,303.45 | 2,413,994 | 34.35 | 577,217 | 20.70 | 15.19 | 494 |
| 61 | 03-Jun | 238.00 | 244.87 | 235.10 | 236.11 | 239.28 | -0.66 | 1,153.34 | 154,388 | 2.20 | 65,643 | 2.35 | 1.57 | 56 |
| 62 | 02-Jun | 239.70 | 241.45 | 234.60 | 237.67 | 236.63 | -0.85 | 1,160.96 | 213,999 | 3.04 | 133,583 | 4.79 | 3.16 | 114 |
| 63 | 30-May | 250.75 | 251.74 | 238.72 | 239.70 | 241.89 | -4.54 | 1,170.87 | 265,626 | 3.78 | 121,738 | 4.37 | 2.94 | 104 |
| 64 | 29-May | 250.00 | 258.28 | 243.74 | 251.09 | 251.72 | 3.83 | 1,226.51 | 524,433 | 7.46 | 195,409 | 7.01 | 4.92 | 167 |
| 65 | 28-May | 235.20 | 252.39 | 233.71 | 241.82 | 241.22 | 3.28 | 1,181.23 | 680,377 | 9.68 | 270,420 | 9.70 | 6.52 | 231 |
| 66 | 27-May | 228.11 | 235.00 | 224.01 | 234.15 | 230.09 | 3.16 | 1,143.76 | 176,913 | 2.52 | 95,055 | 3.41 | 2.19 | 81 |
| 67 | 26-May | 221.05 | 228.00 | 221.05 | 226.98 | 226.56 | 1.60 | 1,108.74 | 137,861 | 1.96 | 69,765 | 2.50 | 1.58 | 60 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO SHUBHLAXMI UTSSAV KKJEWELS