| 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: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 48,847,441 | Low52 Date: 07-Apr-2025 | SHP: 74.27 / 0.69 / 1.11 / 23.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.5 / 180.9 | Month: 258.28 / 200.5 | Week: 238.5 / 218.0 | Day: 222.98 / 218.11 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 222.22 | 222.98 | 218.11 | 218.84 | 220.06 | -1.06 | 1,068.98 | 129,841 | 2.04 | 68,811 | 2.82 | 1.51 | 59 |
| 2 | 10-Jul | 222.90 | 223.95 | 219.70 | 221.18 | 221.01 | -0.12 | 1,080.41 | 141,819 | 2.23 | 74,903 | 3.07 | 1.66 | 64 |
| 3 | 09-Jul | 224.02 | 224.59 | 220.66 | 221.45 | 221.82 | -0.76 | 1,081.73 | 129,680 | 2.04 | 77,230 | 3.16 | 1.71 | 66 |
| 4 | 08-Jul | 226.00 | 226.00 | 220.00 | 223.14 | 222.41 | 0.26 | 1,089.98 | 153,988 | 2.42 | 67,099 | 2.75 | 1.49 | 57 |
| 5 | 07-Jul | 221.60 | 227.10 | 221.40 | 222.56 | 223.56 | -0.50 | 1,087.15 | 149,006 | 2.34 | 51,406 | 2.10 | 1.15 | 44 |
| 6 | 04-Jul | 224.79 | 225.69 | 219.85 | 223.68 | 222.51 | -0.31 | 1,092.62 | 205,566 | 3.23 | 81,190 | 3.32 | 1.81 | 69 |
| 7 | 03-Jul | 223.57 | 224.90 | 221.34 | 224.38 | 223.14 | 0.95 | 1,096.04 | 148,416 | 2.33 | 49,346 | 2.02 | 1.10 | 42 |
| 8 | 02-Jul | 221.70 | 228.69 | 219.10 | 222.26 | 223.05 | 1.02 | 1,085.68 | 1,195,135 | 18.78 | 182,494 | 7.47 | 4.07 | 156 |
| 9 | 01-Jul | 228.99 | 229.70 | 218.00 | 220.01 | 221.78 | -3.19 | 1,074.69 | 586,848 | 9.22 | 324,096 | 13.27 | 7.19 | 277 |
| 10 | 30-Jun | 235.45 | 238.50 | 225.21 | 227.25 | 230.59 | -2.81 | 1,110.06 | 447,480 | 7.03 | 252,241 | 10.33 | 5.82 | 216 |
| 11 | 27-Jun | 244.76 | 245.99 | 232.05 | 233.82 | 238.73 | -3.04 | 1,142.15 | 502,106 | 7.89 | 244,558 | 10.01 | 5.84 | 209 |
| 12 | 26-Jun | 260.28 | 260.28 | 236.76 | 241.14 | 244.95 | -6.34 | 1,177.91 | 741,535 | 11.65 | 319,204 | 13.07 | 7.82 | 273 |
| 13 | 25-Jun | 256.95 | 264.80 | 255.91 | 257.45 | 259.76 | 1.25 | 1,257.58 | 216,949 | 3.41 | 76,683 | 3.14 | 1.99 | 66 |
| 14 | 24-Jun | 254.31 | 262.58 | 252.00 | 254.27 | 256.76 | 0.16 | 1,242.04 | 194,336 | 3.05 | 56,467 | 2.31 | 1.45 | 48 |
| 15 | 23-Jun | 250.70 | 266.00 | 244.60 | 253.86 | 256.53 | 0.28 | 1,240.04 | 329,317 | 5.17 | 66,252 | 2.71 | 1.70 | 57 |
| 16 | 20-Jun | 252.75 | 255.72 | 249.72 | 253.15 | 253.18 | 0.46 | 1,236.57 | 127,164 | 2.00 | 48,157 | 1.97 | 1.22 | 41 |
| 17 | 19-Jun | 253.00 | 255.60 | 246.69 | 252.00 | 251.63 | 0.21 | 1,230.00 | 187,542 | 2.95 | 78,065 | 3.20 | 1.96 | 67 |
| 18 | 18-Jun | 250.29 | 260.75 | 246.33 | 251.47 | 255.17 | 0.47 | 1,228.37 | 415,700 | 6.53 | 147,106 | 6.02 | 3.75 | 126 |
| 19 | 17-Jun | 244.83 | 252.43 | 244.82 | 250.29 | 249.80 | 2.92 | 1,222.60 | 337,288 | 5.30 | 175,518 | 7.19 | 4.38 | 150 |
| 20 | 16-Jun | 245.00 | 248.27 | 240.31 | 243.19 | 243.47 | -0.15 | 1,187.92 | 91,840 | 1.44 | 34,385 | 1.41 | 0.84 | 29 |
| 21 | 13-Jun | 243.00 | 256.99 | 237.51 | 243.55 | 247.96 | -0.19 | 1,189.68 | 393,778 | 6.19 | 115,774 | 4.74 | 2.87 | 99 |
| 22 | 12-Jun | 254.45 | 254.45 | 242.00 | 244.01 | 247.70 | -3.27 | 1,191.93 | 222,084 | 3.49 | 114,778 | 4.70 | 2.84 | 98 |
| 23 | 11-Jun | 250.55 | 254.20 | 249.00 | 252.27 | 251.54 | 0.94 | 1,232.27 | 191,803 | 3.01 | 94,528 | 3.87 | 2.38 | 81 |
| 24 | 10-Jun | 266.90 | 268.75 | 248.90 | 249.92 | 255.14 | -5.61 | 1,220.80 | 530,060 | 8.33 | 205,562 | 8.42 | 5.24 | 176 |
| 25 | 09-Jun | 265.90 | 280.00 | 263.10 | 264.78 | 272.03 | 1.18 | 1,293.38 | 483,406 | 7.60 | 155,790 | 6.38 | 4.24 | 133 |
| 26 | 06-Jun | 260.46 | 267.00 | 258.22 | 261.68 | 262.13 | -0.33 | 1,278.24 | 171,139 | 2.69 | 84,705 | 3.47 | 2.22 | 72 |
| 27 | 05-Jun | 268.48 | 272.65 | 260.15 | 262.55 | 265.84 | -1.61 | 1,282.49 | 450,827 | 7.08 | 172,485 | 7.06 | 4.59 | 148 |
| 28 | 04-Jun | 235.00 | 279.00 | 235.00 | 266.84 | 263.23 | 13.02 | 1,303.45 | 2,413,994 | 37.93 | 577,217 | 23.63 | 15.19 | 494 |
| 29 | 03-Jun | 238.00 | 244.87 | 235.10 | 236.11 | 239.28 | -0.66 | 1,153.34 | 154,388 | 2.43 | 65,643 | 2.69 | 1.57 | 56 |
| 30 | 02-Jun | 239.70 | 241.45 | 234.60 | 237.67 | 236.63 | -0.85 | 1,160.96 | 213,999 | 3.36 | 133,583 | 5.47 | 3.16 | 114 |
| 31 | 30-May | 250.75 | 251.74 | 238.72 | 239.70 | 241.89 | -4.54 | 1,170.87 | 265,626 | 4.17 | 121,738 | 4.98 | 2.94 | 104 |
| 32 | 29-May | 250.00 | 258.28 | 243.74 | 251.09 | 251.72 | 3.83 | 1,226.51 | 524,433 | 8.24 | 195,409 | 8.00 | 4.92 | 167 |
| 33 | 28-May | 235.20 | 252.39 | 233.71 | 241.82 | 241.22 | 3.28 | 1,181.23 | 680,377 | 10.69 | 270,420 | 11.07 | 6.52 | 231 |
| 34 | 27-May | 228.11 | 235.00 | 224.01 | 234.15 | 230.09 | 3.16 | 1,143.76 | 176,913 | 2.78 | 95,055 | 3.89 | 2.19 | 81 |
| 35 | 26-May | 221.05 | 228.00 | 221.05 | 226.98 | 226.56 | 1.60 | 1,108.74 | 137,861 | 2.17 | 69,765 | 2.86 | 1.58 | 60 |
| 36 | 23-May | 221.80 | 225.00 | 218.12 | 223.41 | 222.71 | 1.53 | 1,091.30 | 117,900 | 1.85 | 76,092 | 3.12 | 1.69 | 65 |
| 37 | 22-May | 221.75 | 221.76 | 217.01 | 220.04 | 219.30 | -0.02 | 1,074.84 | 67,893 | 1.07 | 36,339 | 1.49 | 0.80 | 31 |
| 38 | 21-May | 216.50 | 221.95 | 214.05 | 220.08 | 217.62 | 1.87 | 1,075.03 | 118,583 | 1.86 | 57,673 | 2.36 | 1.26 | 49 |
| 39 | 20-May | 218.90 | 219.88 | 213.43 | 216.03 | 216.29 | -0.20 | 1,055.25 | 105,602 | 1.66 | 56,244 | 2.30 | 1.22 | 48 |
| 40 | 19-May | 220.01 | 224.00 | 215.90 | 216.46 | 218.44 | -1.39 | 1,057.35 | 207,923 | 3.27 | 137,632 | 5.63 | 3.01 | 118 |
| 41 | 16-May | 221.89 | 222.00 | 218.01 | 219.51 | 219.76 | 0.34 | 1,072.25 | 81,834 | 1.29 | 38,631 | 1.58 | 0.85 | 33 |
| 42 | 15-May | 216.10 | 222.45 | 216.10 | 218.77 | 219.58 | 0.43 | 1,068.64 | 119,433 | 1.88 | 61,708 | 2.53 | 1.35 | 53 |
| 43 | 14-May | 222.00 | 224.80 | 216.00 | 217.83 | 219.70 | -1.40 | 1,064.04 | 153,200 | 2.41 | 78,073 | 3.20 | 1.72 | 67 |
| 44 | 13-May | 218.00 | 222.35 | 214.00 | 220.92 | 219.25 | 2.01 | 1,079.14 | 93,213 | 1.46 | 43,158 | 1.77 | 0.95 | 37 |
| 45 | 12-May | 210.75 | 217.50 | 210.75 | 216.56 | 215.27 | 6.05 | 1,057.84 | 105,253 | 1.65 | 48,608 | 1.99 | 1.05 | 42 |
| 46 | 09-May | 200.50 | 209.90 | 200.50 | 204.20 | 203.44 | -0.90 | 997.46 | 100,940 | 1.59 | 37,883 | 1.55 | 0.77 | 32 |
| 47 | 08-May | 215.31 | 217.99 | 203.15 | 206.05 | 211.24 | -3.44 | 1,006.50 | 110,995 | 1.74 | 33,095 | 1.35 | 0.70 | 28 |
| 48 | 07-May | 202.00 | 215.50 | 201.00 | 213.40 | 208.39 | 4.05 | 1,042.40 | 180,750 | 2.84 | 53,887 | 2.21 | 1.12 | 46 |
| 49 | 06-May | 220.80 | 220.80 | 203.86 | 205.10 | 210.56 | -6.21 | 1,001.86 | 212,463 | 3.34 | 112,508 | 4.61 | 2.37 | 96 |
| 50 | 05-May | 216.66 | 222.26 | 215.41 | 218.69 | 218.23 | 1.13 | 1,068.24 | 79,748 | 1.25 | 33,624 | 1.38 | 0.73 | 29 |
| 51 | 02-May | 215.87 | 223.19 | 215.38 | 216.25 | 218.27 | 0.18 | 1,056.33 | 79,608 | 1.25 | 24,426 | 1.00 | 0.53 | 21 |
| 52 | 30-Apr | 224.45 | 224.45 | 215.00 | 215.87 | 218.30 | -3.17 | 1,054.47 | 122,648 | 1.93 | 57,786 | 2.37 | 1.26 | 49 |
| 53 | 29-Apr | 225.90 | 229.79 | 222.00 | 222.94 | 225.20 | -0.99 | 1,089.00 | 73,249 | 1.15 | 33,383 | 1.37 | 0.75 | 29 |
| 54 | 28-Apr | 228.33 | 230.12 | 223.36 | 225.16 | 226.03 | 0.07 | 1,099.85 | 180,118 | 2.83 | 85,192 | 3.49 | 1.93 | 73 |
| 55 | 25-Apr | 230.60 | 234.00 | 220.94 | 225.01 | 226.89 | -2.83 | 1,099.12 | 244,364 | 3.84 | 105,136 | 4.30 | 2.39 | 90 |
| 56 | 24-Apr | 241.60 | 243.00 | 229.11 | 231.56 | 235.70 | -3.52 | 1,131.11 | 193,416 | 3.04 | 109,436 | 4.48 | 2.58 | 94 |
| 57 | 23-Apr | 247.00 | 250.37 | 238.12 | 240.02 | 242.76 | -3.18 | 1,172.44 | 162,357 | 2.55 | 60,319 | 2.47 | 1.46 | 52 |
| 58 | 22-Apr | 237.75 | 253.28 | 233.80 | 247.91 | 246.97 | 4.67 | 1,210.98 | 649,424 | 10.20 | 214,713 | 8.79 | 5.30 | 184 |
| 59 | 21-Apr | 220.00 | 239.25 | 220.00 | 236.86 | 231.47 | 8.60 | 1,157.00 | 449,223 | 7.06 | 152,182 | 6.23 | 3.52 | 130 |
| 60 | 17-Apr | 219.80 | 221.60 | 215.68 | 218.11 | 218.73 | 0.33 | 1,065.41 | 115,342 | 1.81 | 50,208 | 2.06 | 1.10 | 43 |
| 61 | 16-Apr | 216.00 | 224.01 | 216.00 | 217.39 | 219.26 | -0.33 | 1,061.89 | 134,805 | 2.12 | 64,835 | 2.65 | 1.42 | 55 |
| 62 | 15-Apr | 212.45 | 220.62 | 211.81 | 218.10 | 216.87 | 4.20 | 1,065.36 | 203,501 | 3.20 | 91,046 | 3.73 | 1.97 | 82 |
| 63 | 11-Apr | 209.95 | 211.64 | 205.25 | 209.31 | 208.77 | 3.41 | 1,022.43 | 121,862 | 1.91 | 38,544 | 1.58 | 0.80 | 35 |
| 64 | 09-Apr | 201.05 | 205.49 | 200.10 | 202.41 | 202.06 | -1.73 | 988.72 | 63,646 | 1.00 | 26,033 | 1.07 | 0.53 | 23 |
| 65 | 08-Apr | 205.00 | 209.70 | 195.21 | 205.97 | 202.01 | 5.21 | 1,006.11 | 154,268 | 2.42 | 59,972 | 2.46 | 1.21 | 54 |
| 66 | 07-Apr | 193.00 | 197.89 | 180.90 | 195.77 | 193.74 | -5.30 | 956.29 | 129,303 | 2.03 | 47,675 | 1.95 | 0.92 | 43 |
| 67 | 04-Apr | 212.40 | 214.01 | 205.00 | 206.73 | 209.59 | -4.13 | 1,009.82 | 150,914 | 2.37 | 49,516 | 2.03 | 1.04 | 44 |
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 FOCE SHUBHLAXMI UTSSAV KKJEWELS