| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 315.5 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 09-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 179.08 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 48,847,441 | Low52 Date: 14-Oct-2025 | SHP: 74.27 / 0.6 / 1.11 / 24.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 315.5 / 180.9 | Month: 211.4 / 187.91 | Week: 197.69 / 184.24 | Day: 214.79 / 202.47 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 206.40 | 214.79 | 202.47 | 203.48 | 207.11 | 3.00 | 993.95 | 365,966 | 20.62 | 148,573 | 11.15 | 3.08 | 127 |
| 2 | 11-Nov | 202.05 | 202.72 | 195.95 | 197.55 | 197.48 | -1.96 | 964.98 | 104,762 | 5.90 | 62,354 | 4.68 | 1.23 | 53 |
| 3 | 10-Nov | 204.00 | 204.00 | 197.60 | 201.49 | 201.26 | 0.74 | 984.23 | 88,004 | 4.96 | 47,530 | 3.57 | 0.96 | 41 |
| 4 | 07-Nov | 198.30 | 205.00 | 194.00 | 200.01 | 196.73 | -0.14 | 977.00 | 66,115 | 3.73 | 30,997 | 2.33 | 0.61 | 27 |
| 5 | 06-Nov | 202.62 | 207.50 | 200.00 | 200.30 | 202.76 | -1.12 | 978.41 | 108,325 | 6.10 | 45,087 | 3.38 | 0.91 | 39 |
| 6 | 04-Nov | 190.85 | 207.79 | 190.85 | 202.57 | 202.83 | 5.07 | 989.50 | 463,329 | 26.11 | 140,405 | 10.54 | 2.85 | 120 |
| 7 | 03-Nov | 189.86 | 194.45 | 188.88 | 192.80 | 191.52 | 1.55 | 941.78 | 51,244 | 2.89 | 26,719 | 2.01 | 0.51 | 23 |
| 8 | 31-Oct | 193.69 | 195.34 | 189.00 | 189.86 | 191.47 | -1.98 | 927.42 | 37,691 | 2.12 | 23,599 | 1.77 | 0.45 | 20 |
| 9 | 30-Oct | 190.05 | 197.69 | 190.05 | 193.69 | 194.58 | 1.62 | 946.13 | 101,137 | 5.70 | 47,778 | 3.59 | 0.93 | 41 |
| 10 | 29-Oct | 192.07 | 192.07 | 189.00 | 190.60 | 190.38 | -0.16 | 931.03 | 26,129 | 1.47 | 15,439 | 1.16 | 0.29 | 13 |
| 11 | 28-Oct | 188.48 | 193.45 | 187.06 | 190.91 | 189.94 | 1.29 | 932.55 | 74,620 | 4.20 | 46,329 | 3.48 | 0.88 | 40 |
| 12 | 27-Oct | 188.30 | 191.00 | 184.24 | 188.48 | 188.34 | 0.10 | 920.68 | 65,354 | 3.68 | 40,534 | 3.04 | 0.76 | 35 |
| 13 | 24-Oct | 185.60 | 190.31 | 185.60 | 188.30 | 188.76 | 0.47 | 919.80 | 38,943 | 2.19 | 22,449 | 1.68 | 0.42 | 19 |
| 14 | 23-Oct | 188.23 | 190.67 | 185.77 | 187.41 | 187.74 | 0.06 | 915.45 | 47,550 | 2.68 | 22,336 | 1.68 | 0.42 | 19 |
| 15 | 21-Oct | 187.00 | 188.50 | 184.66 | 187.30 | 186.72 | 2.00 | 914.91 | 17,746 | 1.00 | 13,324 | 1.00 | 0.25 | 11 |
| 16 | 20-Oct | 188.95 | 188.95 | 182.50 | 183.63 | 184.37 | -1.78 | 896.99 | 65,576 | 3.70 | 40,047 | 3.01 | 0.74 | 34 |
| 17 | 17-Oct | 191.85 | 191.85 | 186.00 | 186.96 | 188.35 | -1.08 | 913.25 | 42,316 | 2.38 | 13,727 | 1.03 | 0.26 | 12 |
| 18 | 16-Oct | 186.12 | 190.50 | 184.80 | 189.01 | 188.49 | 2.85 | 923.27 | 82,877 | 4.67 | 40,381 | 3.03 | 0.76 | 35 |
| 19 | 15-Oct | 184.90 | 184.90 | 181.00 | 183.78 | 182.99 | 0.89 | 897.72 | 39,291 | 2.21 | 21,351 | 1.60 | 0.39 | 18 |
| 20 | 14-Oct | 186.16 | 187.37 | 179.08 | 182.16 | 181.81 | -2.17 | 889.80 | 151,633 | 8.54 | 84,608 | 6.35 | 1.54 | 73 |
| 21 | 13-Oct | 185.75 | 187.70 | 184.81 | 186.21 | 186.31 | -0.67 | 909.59 | 66,754 | 3.76 | 36,925 | 2.77 | 0.69 | 32 |
| 22 | 10-Oct | 189.73 | 191.59 | 186.00 | 187.47 | 187.79 | -0.70 | 915.74 | 69,776 | 3.93 | 36,809 | 2.76 | 0.69 | 32 |
| 23 | 09-Oct | 185.74 | 195.87 | 185.00 | 188.79 | 191.17 | 1.64 | 922.19 | 174,953 | 9.86 | 59,474 | 4.46 | 1.14 | 51 |
| 24 | 08-Oct | 185.06 | 188.20 | 184.00 | 185.74 | 185.82 | 0.37 | 907.29 | 65,589 | 3.70 | 34,558 | 2.59 | 0.64 | 30 |
| 25 | 07-Oct | 188.00 | 190.00 | 184.10 | 185.05 | 185.80 | -1.35 | 903.92 | 92,153 | 5.19 | 56,279 | 4.22 | 1.05 | 48 |
| 26 | 06-Oct | 192.50 | 192.50 | 187.00 | 187.59 | 188.85 | -1.32 | 916.33 | 53,185 | 3.00 | 30,832 | 2.31 | 0.58 | 26 |
| 27 | 03-Oct | 192.50 | 192.50 | 189.08 | 190.10 | 190.21 | 0.07 | 928.59 | 83,924 | 4.73 | 55,637 | 4.18 | 1.06 | 48 |
| 28 | 01-Oct | 189.10 | 191.99 | 188.00 | 189.96 | 189.68 | 0.25 | 927.91 | 66,921 | 3.77 | 44,491 | 3.34 | 0.84 | 38 |
| 29 | 30-Sep | 192.67 | 192.67 | 187.91 | 189.48 | 189.28 | -0.34 | 925.56 | 75,844 | 4.27 | 40,473 | 3.04 | 0.77 | 35 |
| 30 | 29-Sep | 192.37 | 196.00 | 188.00 | 190.13 | 191.11 | -0.42 | 928.74 | 71,408 | 4.02 | 37,278 | 2.80 | 0.71 | 32 |
| 31 | 26-Sep | 195.50 | 195.50 | 189.00 | 190.93 | 191.36 | -1.94 | 932.64 | 102,676 | 5.79 | 61,931 | 4.65 | 1.19 | 53 |
| 32 | 25-Sep | 197.00 | 197.80 | 194.00 | 194.71 | 195.60 | -1.40 | 951.11 | 64,402 | 3.63 | 40,023 | 3.00 | 0.78 | 34 |
| 33 | 24-Sep | 199.32 | 200.29 | 197.04 | 197.48 | 198.08 | -0.42 | 964.64 | 41,804 | 2.36 | 24,934 | 1.87 | 0.49 | 21 |
| 34 | 23-Sep | 200.00 | 201.40 | 197.70 | 198.32 | 199.02 | -0.45 | 968.74 | 73,074 | 4.12 | 42,318 | 3.18 | 0.84 | 36 |
| 35 | 22-Sep | 204.80 | 204.80 | 198.42 | 199.22 | 200.61 | -1.42 | 973.14 | 52,041 | 2.93 | 32,433 | 2.43 | 0.65 | 28 |
| 36 | 19-Sep | 204.97 | 204.97 | 200.82 | 202.09 | 202.84 | -0.80 | 987.16 | 58,437 | 3.29 | 33,275 | 2.50 | 0.67 | 29 |
| 37 | 18-Sep | 205.98 | 209.92 | 202.42 | 203.73 | 206.17 | -0.30 | 995.17 | 115,014 | 6.48 | 57,851 | 4.34 | 1.19 | 50 |
| 38 | 17-Sep | 199.90 | 211.40 | 199.00 | 204.35 | 205.87 | 1.85 | 998.20 | 247,704 | 13.96 | 81,626 | 6.13 | 1.68 | 70 |
| 39 | 16-Sep | 196.00 | 202.50 | 195.69 | 200.63 | 199.58 | 2.34 | 980.03 | 116,877 | 6.59 | 69,046 | 5.18 | 1.38 | 59 |
| 40 | 15-Sep | 195.42 | 198.99 | 195.30 | 196.05 | 196.84 | 0.32 | 957.65 | 56,554 | 3.19 | 33,183 | 2.49 | 0.65 | 28 |
| 41 | 12-Sep | 196.35 | 197.99 | 195.10 | 195.42 | 195.96 | -0.47 | 954.58 | 73,698 | 4.15 | 46,305 | 3.48 | 0.91 | 40 |
| 42 | 11-Sep | 198.50 | 199.50 | 195.90 | 196.35 | 197.37 | 0.00 | 959.12 | 68,406 | 3.85 | 35,487 | 2.66 | 0.70 | 30 |
| 43 | 10-Sep | 197.80 | 198.80 | 196.00 | 196.35 | 197.02 | 0.22 | 959.12 | 72,300 | 4.07 | 45,767 | 3.43 | 0.90 | 39 |
| 44 | 09-Sep | 196.00 | 197.32 | 194.99 | 195.92 | 196.11 | 0.09 | 957.02 | 62,101 | 3.50 | 29,615 | 2.22 | 0.58 | 25 |
| 45 | 08-Sep | 197.25 | 198.59 | 194.10 | 195.75 | 196.23 | -0.77 | 956.19 | 89,764 | 5.06 | 59,626 | 4.47 | 1.17 | 51 |
| 46 | 05-Sep | 198.40 | 199.00 | 196.50 | 197.26 | 197.55 | -0.34 | 963.56 | 51,626 | 2.91 | 27,734 | 2.08 | 0.55 | 24 |
| 47 | 04-Sep | 199.80 | 202.50 | 197.61 | 197.94 | 199.12 | -0.63 | 966.89 | 65,226 | 3.68 | 35,336 | 2.65 | 0.70 | 30 |
| 48 | 03-Sep | 199.01 | 201.30 | 197.42 | 199.19 | 199.01 | 0.09 | 972.99 | 118,967 | 6.70 | 73,790 | 5.54 | 1.47 | 63 |
| 49 | 02-Sep | 199.70 | 203.20 | 197.31 | 199.01 | 199.91 | 0.15 | 972.11 | 84,424 | 4.76 | 43,225 | 3.24 | 0.86 | 37 |
| 50 | 01-Sep | 195.90 | 200.76 | 195.90 | 198.72 | 198.73 | 1.08 | 970.70 | 52,914 | 2.98 | 28,899 | 2.17 | 0.57 | 25 |
| 51 | 29-Aug | 199.00 | 201.79 | 195.10 | 196.60 | 197.32 | -1.59 | 960.34 | 112,726 | 6.35 | 65,652 | 4.93 | 1.30 | 56 |
| 52 | 28-Aug | 201.20 | 203.70 | 197.05 | 199.78 | 200.28 | -0.72 | 975.87 | 92,466 | 5.21 | 44,279 | 3.32 | 0.89 | 38 |
| 53 | 26-Aug | 202.80 | 203.00 | 198.60 | 201.23 | 200.86 | -0.31 | 982.96 | 105,295 | 5.93 | 57,633 | 4.33 | 1.16 | 49 |
| 54 | 25-Aug | 203.57 | 206.70 | 200.02 | 201.86 | 202.54 | -1.43 | 986.03 | 186,842 | 10.53 | 116,342 | 8.73 | 2.36 | 100 |
| 55 | 22-Aug | 206.98 | 206.98 | 203.05 | 204.78 | 205.05 | 0.11 | 1,000.30 | 121,993 | 6.87 | 81,470 | 6.11 | 1.67 | 70 |
| 56 | 21-Aug | 207.94 | 208.00 | 203.25 | 204.56 | 205.78 | -0.62 | 999.22 | 112,031 | 6.31 | 62,423 | 4.68 | 1.28 | 54 |
| 57 | 20-Aug | 205.00 | 209.33 | 203.85 | 205.83 | 207.02 | 0.20 | 1,005.43 | 86,987 | 4.90 | 37,797 | 2.84 | 0.78 | 32 |
| 58 | 19-Aug | 204.60 | 207.02 | 200.96 | 205.41 | 204.54 | 1.22 | 1,003.38 | 70,285 | 3.96 | 28,860 | 2.17 | 0.59 | 25 |
| 59 | 18-Aug | 203.89 | 204.83 | 202.00 | 202.93 | 203.10 | 0.88 | 991.26 | 76,857 | 4.33 | 41,095 | 3.08 | 0.83 | 35 |
| 60 | 14-Aug | 200.40 | 204.09 | 198.55 | 201.15 | 201.37 | 0.37 | 982.57 | 74,659 | 4.21 | 31,569 | 2.37 | 0.64 | 27 |
| 61 | 13-Aug | 202.00 | 204.98 | 198.50 | 200.40 | 200.57 | 0.20 | 978.90 | 120,781 | 6.81 | 51,143 | 3.84 | 1.03 | 44 |
| 62 | 12-Aug | 206.10 | 210.70 | 196.60 | 200.00 | 202.08 | -7.11 | 976.00 | 541,035 | 30.49 | 267,692 | 20.09 | 5.41 | 230 |
| 63 | 11-Aug | 213.00 | 221.00 | 209.00 | 215.30 | 214.57 | 0.07 | 1,051.69 | 129,537 | 7.30 | 58,413 | 4.38 | 1.25 | 50 |
| 64 | 08-Aug | 216.68 | 224.00 | 213.01 | 215.15 | 218.21 | 0.36 | 1,050.95 | 197,574 | 11.13 | 65,537 | 4.92 | 1.43 | 56 |
| 65 | 07-Aug | 210.25 | 215.79 | 207.00 | 214.38 | 210.25 | 0.87 | 1,047.19 | 143,109 | 8.06 | 50,986 | 3.83 | 1.07 | 44 |
| 66 | 06-Aug | 216.40 | 216.40 | 209.50 | 212.54 | 211.71 | -1.32 | 1,038.20 | 92,262 | 5.20 | 30,721 | 2.31 | 0.65 | 26 |
| 67 | 05-Aug | 219.00 | 222.40 | 214.10 | 215.38 | 218.24 | -2.16 | 1,052.08 | 189,055 | 10.65 | 63,095 | 4.74 | 1.38 | 54 |
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