| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 280.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 129.1 | Barrier: 148.78; Drift%: 3.13 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 48,847,441 | Low52 Date: 30-Mar-2026 | 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: 196.0 / 174.35 | Week: 161.79 / 153.5 | Day: 156.13 / 151.16 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 152.50 | 156.13 | 151.16 | 153.58 | 154.29 | 1.38 | 750.20 | 50,149 | 2.11 | 25,509 | 2.27 | 0.39 | 22 |
| 2 | 06-Apr | 145.02 | 153.10 | 144.80 | 151.49 | 150.35 | 4.39 | 739.99 | 96,555 | 4.07 | 42,678 | 3.79 | 0.64 | 36 |
| 3 | 02-Apr | 143.00 | 145.63 | 138.33 | 145.12 | 142.20 | 0.87 | 708.87 | 55,259 | 2.33 | 28,188 | 2.50 | 0.40 | 24 |
| 4 | 01-Apr | 137.80 | 148.78 | 135.10 | 143.87 | 143.35 | 9.02 | 702.77 | 101,639 | 4.28 | 49,323 | 4.38 | 0.71 | 42 |
| 5 | 30-Mar | 135.00 | 137.98 | 129.10 | 131.97 | 131.90 | -4.80 | 644.64 | 252,117 | 10.62 | 144,335 | 12.82 | 1.90 | 123 |
| 6 | 27-Mar | 143.88 | 144.19 | 138.00 | 138.63 | 140.11 | -3.16 | 677.17 | 179,827 | 7.58 | 150,902 | 13.40 | 2.11 | 129 |
| 7 | 25-Mar | 141.27 | 145.70 | 140.80 | 143.16 | 143.71 | 3.13 | 699.30 | 90,072 | 3.79 | 52,847 | 4.69 | 0.76 | 45 |
| 8 | 24-Mar | 146.50 | 147.00 | 137.80 | 138.82 | 141.14 | -1.10 | 678.10 | 87,107 | 3.67 | 48,786 | 4.33 | 0.69 | 42 |
| 9 | 23-Mar | 141.90 | 141.90 | 136.81 | 140.36 | 139.07 | -1.97 | 685.62 | 111,465 | 4.70 | 75,024 | 6.66 | 1.04 | 64 |
| 10 | 20-Mar | 145.00 | 150.00 | 142.10 | 143.18 | 145.13 | -1.08 | 699.40 | 69,220 | 2.92 | 41,258 | 3.66 | 0.60 | 35 |
| 11 | 19-Mar | 144.00 | 147.00 | 143.75 | 144.74 | 145.40 | -2.25 | 707.02 | 77,054 | 3.25 | 54,501 | 4.84 | 0.79 | 46 |
| 12 | 18-Mar | 149.41 | 151.39 | 147.10 | 148.07 | 149.01 | 0.09 | 723.28 | 93,439 | 3.94 | 51,323 | 4.56 | 0.76 | 44 |
| 13 | 17-Mar | 148.00 | 149.90 | 146.90 | 147.93 | 148.24 | -1.77 | 722.60 | 56,511 | 2.38 | 34,620 | 3.07 | 0.51 | 30 |
| 14 | 16-Mar | 147.00 | 153.99 | 145.13 | 150.59 | 149.89 | 1.07 | 735.59 | 127,936 | 5.39 | 92,465 | 8.21 | 1.39 | 79 |
| 15 | 13-Mar | 152.64 | 153.39 | 147.02 | 148.99 | 149.30 | -1.94 | 727.78 | 50,235 | 2.12 | 28,506 | 2.53 | 0.43 | 24 |
| 16 | 12-Mar | 154.02 | 155.60 | 151.33 | 151.93 | 153.65 | -1.36 | 742.14 | 82,918 | 3.49 | 53,366 | 4.74 | 0.82 | 45 |
| 17 | 11-Mar | 156.62 | 157.88 | 152.91 | 154.02 | 154.86 | -1.66 | 752.35 | 78,934 | 3.33 | 50,446 | 4.48 | 0.78 | 43 |
| 18 | 10-Mar | 150.40 | 158.00 | 147.95 | 156.62 | 151.30 | 5.92 | 765.05 | 103,243 | 4.35 | 60,162 | 5.34 | 0.91 | 51 |
| 19 | 09-Mar | 151.99 | 152.00 | 145.22 | 147.86 | 147.57 | -3.62 | 722.26 | 56,203 | 2.37 | 30,161 | 2.68 | 0.45 | 26 |
| 20 | 06-Mar | 155.10 | 156.22 | 152.00 | 153.41 | 154.21 | -0.41 | 749.37 | 32,199 | 1.36 | 13,916 | 1.24 | 0.21 | 12 |
| 21 | 05-Mar | 156.38 | 157.00 | 151.61 | 154.04 | 154.44 | 0.13 | 752.45 | 60,569 | 2.55 | 31,507 | 2.80 | 0.49 | 27 |
| 22 | 04-Mar | 155.00 | 158.41 | 151.59 | 153.84 | 154.33 | -2.61 | 751.47 | 85,167 | 3.59 | 37,288 | 3.31 | 0.58 | 32 |
| 23 | 02-Mar | 150.95 | 160.03 | 150.95 | 157.96 | 154.38 | 0.57 | 771.59 | 118,912 | 5.01 | 47,066 | 4.18 | 0.73 | 40 |
| 24 | 27-Feb | 157.06 | 158.76 | 156.00 | 157.07 | 157.54 | 0.33 | 767.25 | 28,787 | 1.21 | 16,194 | 1.44 | 0.26 | 14 |
| 25 | 26-Feb | 155.05 | 159.11 | 153.50 | 156.56 | 155.53 | -0.02 | 764.76 | 76,629 | 3.23 | 37,292 | 3.31 | 0.58 | 32 |
| 26 | 25-Feb | 158.49 | 159.83 | 155.35 | 156.59 | 158.05 | -0.89 | 764.90 | 40,857 | 1.72 | 22,474 | 2.00 | 0.36 | 19 |
| 27 | 24-Feb | 159.55 | 159.55 | 156.64 | 158.00 | 157.83 | -0.97 | 771.00 | 38,470 | 1.62 | 25,192 | 2.24 | 0.40 | 21 |
| 28 | 23-Feb | 159.01 | 161.79 | 158.15 | 159.55 | 159.78 | 0.57 | 779.36 | 77,244 | 3.25 | 46,613 | 4.14 | 0.74 | 40 |
| 29 | 20-Feb | 167.79 | 167.79 | 158.10 | 158.64 | 160.90 | -4.10 | 774.92 | 104,648 | 4.41 | 58,673 | 5.21 | 0.94 | 50 |
| 30 | 19-Feb | 169.00 | 169.56 | 164.30 | 165.42 | 166.01 | -0.71 | 808.03 | 45,102 | 1.90 | 29,155 | 2.59 | 0.48 | 25 |
| 31 | 18-Feb | 169.02 | 170.00 | 165.00 | 166.60 | 166.65 | -1.72 | 813.80 | 95,923 | 4.04 | 59,211 | 5.26 | 0.99 | 50 |
| 32 | 17-Feb | 171.00 | 171.00 | 167.81 | 169.52 | 169.46 | 0.36 | 828.06 | 46,428 | 1.96 | 26,053 | 2.31 | 0.44 | 22 |
| 33 | 16-Feb | 172.98 | 172.98 | 168.20 | 168.91 | 169.83 | -2.23 | 825.08 | 57,742 | 2.43 | 32,434 | 2.88 | 0.55 | 28 |
| 34 | 13-Feb | 175.11 | 177.50 | 172.16 | 172.76 | 173.43 | -1.97 | 843.89 | 28,210 | 1.19 | 15,769 | 1.40 | 0.27 | 13 |
| 35 | 12-Feb | 183.44 | 184.29 | 175.20 | 176.23 | 178.41 | -3.93 | 860.84 | 103,888 | 4.38 | 63,253 | 5.62 | 1.13 | 54 |
| 36 | 11-Feb | 197.00 | 197.70 | 182.30 | 183.44 | 187.65 | -4.08 | 896.06 | 157,250 | 6.62 | 78,077 | 6.93 | 1.47 | 67 |
| 37 | 10-Feb | 190.10 | 194.45 | 187.51 | 191.24 | 191.27 | 1.58 | 934.16 | 169,725 | 7.15 | 78,391 | 6.96 | 1.50 | 67 |
| 38 | 09-Feb | 178.00 | 190.00 | 175.46 | 188.26 | 184.45 | 8.49 | 919.60 | 227,934 | 9.60 | 112,373 | 9.98 | 2.07 | 96 |
| 39 | 06-Feb | 172.64 | 174.71 | 170.00 | 173.52 | 172.19 | 0.48 | 847.60 | 48,956 | 2.06 | 21,034 | 1.87 | 0.36 | 18 |
| 40 | 05-Feb | 176.00 | 176.00 | 170.05 | 172.69 | 171.76 | -0.67 | 843.55 | 29,291 | 1.23 | 13,822 | 1.23 | 0.24 | 12 |
| 41 | 04-Feb | 175.60 | 175.60 | 170.00 | 173.85 | 173.15 | 0.47 | 849.21 | 43,790 | 1.84 | 21,990 | 1.95 | 0.38 | 19 |
| 42 | 03-Feb | 177.99 | 177.99 | 169.76 | 173.04 | 172.65 | 2.98 | 845.26 | 57,827 | 2.44 | 25,204 | 2.24 | 0.44 | 21 |
| 43 | 02-Feb | 173.66 | 173.66 | 163.51 | 168.04 | 166.29 | -2.75 | 820.83 | 47,401 | 2.00 | 22,720 | 2.02 | 0.38 | 19 |
| 44 | 01-Feb | 170.14 | 173.98 | 164.96 | 172.80 | 169.39 | 1.56 | 844.08 | 46,216 | 1.95 | 26,298 | 2.34 | 0.45 | 22 |
| 45 | 30-Jan | 164.80 | 171.70 | 162.10 | 170.14 | 168.83 | 3.24 | 831.09 | 80,197 | 3.38 | 49,797 | 4.42 | 0.84 | 42 |
| 46 | 29-Jan | 166.27 | 169.49 | 160.50 | 164.80 | 163.73 | -0.88 | 805.01 | 85,495 | 3.60 | 42,557 | 3.78 | 0.70 | 36 |
| 47 | 28-Jan | 164.95 | 169.00 | 162.50 | 166.27 | 164.66 | 0.80 | 812.19 | 46,705 | 1.97 | 17,851 | 1.59 | 0.29 | 15 |
| 48 | 27-Jan | 167.20 | 169.99 | 161.00 | 164.95 | 163.70 | -1.34 | 805.74 | 75,552 | 3.18 | 31,487 | 2.80 | 0.52 | 27 |
| 49 | 23-Jan | 167.00 | 171.76 | 166.01 | 167.19 | 167.39 | -1.48 | 816.68 | 31,847 | 1.34 | 12,831 | 1.14 | 0.21 | 11 |
| 50 | 22-Jan | 167.40 | 172.00 | 165.28 | 169.71 | 168.41 | 1.66 | 828.99 | 35,044 | 1.48 | 11,260 | 1.00 | 0.19 | 10 |
| 51 | 21-Jan | 171.90 | 172.99 | 162.61 | 166.94 | 166.91 | -2.65 | 815.46 | 92,986 | 3.92 | 38,759 | 3.44 | 0.65 | 33 |
| 52 | 20-Jan | 175.00 | 176.76 | 170.00 | 171.48 | 173.24 | -2.68 | 837.64 | 59,709 | 2.52 | 30,913 | 2.75 | 0.54 | 26 |
| 53 | 19-Jan | 175.00 | 177.96 | 175.00 | 176.20 | 176.14 | -0.18 | 860.69 | 23,896 | 1.01 | 11,740 | 1.04 | 0.21 | 10 |
| 54 | 16-Jan | 177.65 | 179.00 | 176.00 | 176.51 | 177.36 | -1.64 | 862.21 | 40,317 | 1.70 | 19,985 | 1.77 | 0.35 | 17 |
| 55 | 14-Jan | 175.40 | 183.80 | 175.30 | 179.45 | 177.53 | 1.44 | 876.57 | 57,751 | 2.43 | 15,406 | 1.37 | 0.27 | 13 |
| 56 | 13-Jan | 177.11 | 180.44 | 175.32 | 176.90 | 176.89 | -0.46 | 864.11 | 37,259 | 1.57 | 16,173 | 1.44 | 0.29 | 14 |
| 57 | 12-Jan | 176.65 | 178.99 | 173.00 | 177.72 | 175.55 | -0.17 | 868.12 | 73,161 | 3.08 | 35,594 | 3.16 | 0.62 | 30 |
| 58 | 09-Jan | 180.30 | 182.29 | 177.50 | 178.02 | 179.15 | -1.78 | 869.58 | 57,148 | 2.41 | 32,690 | 2.90 | 0.59 | 28 |
| 59 | 08-Jan | 186.87 | 189.90 | 181.00 | 181.24 | 184.41 | -2.70 | 885.31 | 93,729 | 3.95 | 47,964 | 4.26 | 0.88 | 41 |
| 60 | 07-Jan | 185.00 | 194.76 | 184.21 | 186.27 | 187.92 | 3.33 | 909.88 | 362,631 | 15.28 | 79,444 | 7.05 | 1.49 | 68 |
| 61 | 06-Jan | 182.00 | 182.89 | 179.65 | 180.27 | 180.91 | -0.96 | 880.57 | 53,232 | 2.24 | 35,659 | 3.17 | 0.65 | 30 |
| 62 | 05-Jan | 185.00 | 185.92 | 180.51 | 182.02 | 182.11 | -0.78 | 889.12 | 52,567 | 2.21 | 36,029 | 3.20 | 0.66 | 31 |
| 63 | 02-Jan | 181.60 | 185.50 | 181.60 | 183.45 | 183.58 | 0.80 | 896.11 | 88,216 | 3.72 | 65,987 | 5.86 | 1.21 | 56 |
| 64 | 01-Jan | 181.10 | 184.95 | 176.10 | 182.00 | 181.09 | 0.49 | 889.00 | 44,149 | 1.86 | 26,645 | 2.37 | 0.48 | 23 |
| 65 | 31-Dec | 182.00 | 185.14 | 179.34 | 181.12 | 181.49 | -0.03 | 884.72 | 62,070 | 2.62 | 43,316 | 3.85 | 0.79 | 37 |
| 66 | 30-Dec | 183.00 | 183.75 | 180.16 | 181.18 | 181.81 | -0.86 | 885.02 | 23,735 | 1.00 | 16,141 | 1.43 | 0.29 | 14 |
| 67 | 29-Dec | 183.65 | 187.76 | 181.51 | 182.76 | 184.21 | -2.66 | 892.74 | 66,027 | 2.78 | 45,728 | 4.06 | 0.84 | 39 |
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