| 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 | Low52 Price: 180.9 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 48,847,441 | Low52 Date: 03-Mar-2025 | SHP: 74.27 / 1.75 / 1.16 / 22.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 315.5 / 180.9 | Month: 227.68 / 180.9 | Week: 227.68 / 195.3 | Day: 219.7 / 208.82 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 212.40 | 214.01 | 205.00 | 206.73 | 209.59 | -4.13 | 1,009.82 | 150,914 | 1.49 | 49,516 | 0.97 | 1.04 | 0.44 |
| 2 | 03-Apr | 213.47 | 219.70 | 208.82 | 215.63 | 214.32 | 1.01 | 1,053.30 | 202,750 | 2.00 | 65,213 | 1.28 | 1.40 | 0.58 |
| 3 | 02-Apr | 205.00 | 216.00 | 199.50 | 213.47 | 208.28 | 4.45 | 1,042.75 | 244,480 | 2.42 | 98,087 | 1.92 | 2.04 | 0.88 |
| 4 | 01-Apr | 199.60 | 206.00 | 198.19 | 204.38 | 202.37 | 3.44 | 998.34 | 225,248 | 2.23 | 51,079 | 1.00 | 1.03 | 0.46 |
| 5 | 28-Mar | 197.86 | 207.65 | 196.71 | 197.59 | 201.42 | -0.14 | 965.18 | 287,318 | 2.84 | 157,655 | 3.09 | 3.18 | 1.41 |
| 6 | 27-Mar | 199.00 | 202.70 | 195.30 | 197.86 | 199.17 | -1.38 | 966.50 | 321,957 | 3.18 | 171,962 | 3.37 | 3.42 | 1.54 |
| 7 | 26-Mar | 211.80 | 212.20 | 199.50 | 200.63 | 204.54 | -4.38 | 980.03 | 291,601 | 2.88 | 168,905 | 3.31 | 3.45 | 1.51 |
| 8 | 25-Mar | 226.80 | 227.68 | 209.03 | 209.82 | 214.83 | -6.42 | 1,024.92 | 249,232 | 2.46 | 129,765 | 2.54 | 2.79 | 1.16 |
| 9 | 24-Mar | 222.40 | 227.00 | 219.17 | 224.21 | 223.71 | 2.49 | 1,095.21 | 199,435 | 1.97 | 81,647 | 1.60 | 1.83 | 0.73 |
| 10 | 21-Mar | 216.80 | 222.00 | 213.83 | 218.76 | 217.96 | 1.69 | 1,068.59 | 222,578 | 2.20 | 97,856 | 1.92 | 2.13 | 0.88 |
| 11 | 20-Mar | 220.01 | 224.01 | 214.30 | 215.12 | 218.76 | -0.75 | 1,050.81 | 154,999 | 1.53 | 63,393 | 1.24 | 1.39 | 0.57 |
| 12 | 19-Mar | 210.50 | 225.00 | 210.50 | 216.74 | 218.56 | 2.20 | 1,058.72 | 366,941 | 3.63 | 138,817 | 2.72 | 3.03 | 1.24 |
| 13 | 18-Mar | 195.10 | 216.31 | 195.10 | 212.08 | 207.43 | 9.25 | 1,035.96 | 275,607 | 2.72 | 122,376 | 2.40 | 2.54 | 1.10 |
| 14 | 17-Mar | 199.20 | 199.84 | 192.61 | 194.12 | 195.69 | -0.94 | 948.23 | 101,180 | 1.00 | 51,542 | 1.01 | 1.01 | 0.46 |
| 15 | 13-Mar | 199.80 | 200.50 | 195.12 | 195.97 | 198.33 | -1.05 | 957.26 | 169,804 | 1.68 | 52,238 | 1.02 | 1.04 | 0.47 |
| 16 | 12-Mar | 201.40 | 204.50 | 196.40 | 198.04 | 200.12 | -0.47 | 967.37 | 201,403 | 1.99 | 87,718 | 1.72 | 1.76 | 0.79 |
| 17 | 11-Mar | 201.10 | 206.50 | 197.35 | 198.97 | 200.09 | -2.71 | 971.92 | 234,565 | 2.32 | 104,803 | 2.05 | 2.10 | 0.94 |
| 18 | 10-Mar | 215.01 | 219.24 | 203.00 | 204.51 | 209.73 | -5.95 | 998.98 | 120,584 | 1.19 | 57,643 | 1.13 | 1.21 | 0.52 |
| 19 | 07-Mar | 212.00 | 220.88 | 212.00 | 217.44 | 217.17 | 1.11 | 1,062.14 | 219,263 | 2.17 | 72,913 | 1.43 | 1.58 | 0.65 |
| 20 | 06-Mar | 193.90 | 221.66 | 193.90 | 215.06 | 211.70 | 12.29 | 1,050.51 | 540,857 | 5.35 | 161,618 | 3.16 | 3.42 | 1.45 |
| 21 | 05-Mar | 192.60 | 200.39 | 188.82 | 191.53 | 194.77 | -0.20 | 935.58 | 282,037 | 2.79 | 157,958 | 3.09 | 3.08 | 1.42 |
| 22 | 04-Mar | 190.00 | 194.59 | 185.50 | 191.92 | 190.97 | 1.05 | 937.48 | 213,016 | 2.11 | 107,726 | 2.11 | 2.06 | 0.97 |
| 23 | 03-Mar | 195.95 | 198.99 | 180.90 | 189.93 | 187.37 | -2.70 | 927.76 | 289,264 | 2.86 | 132,728 | 2.60 | 2.49 | 1.19 |
| 24 | 28-Feb | 200.00 | 201.75 | 194.00 | 195.20 | 197.45 | -3.05 | 953.50 | 217,605 | 2.15 | 89,272 | 1.75 | 1.76 | 0.80 |
| 25 | 27-Feb | 216.00 | 217.15 | 200.00 | 201.35 | 206.38 | -6.37 | 983.54 | 199,103 | 1.97 | 94,455 | 1.85 | 1.95 | 0.85 |
| 26 | 25-Feb | 216.10 | 221.45 | 212.85 | 215.05 | 217.24 | -0.49 | 1,050.46 | 90,565 | 0.90 | 32,594 | 0.64 | 0.71 | 0.29 |
| 27 | 24-Feb | 220.55 | 220.55 | 214.70 | 216.10 | 216.56 | -2.02 | 1,055.59 | 92,295 | 0.91 | 39,816 | 0.78 | 0.86 | 0.36 |
| 28 | 21-Feb | 224.65 | 227.95 | 218.10 | 220.55 | 223.07 | -0.85 | 1,077.33 | 96,280 | 0.95 | 46,708 | 0.91 | 1.04 | 0.42 |
| 29 | 20-Feb | 223.20 | 228.00 | 221.00 | 222.45 | 224.80 | 0.18 | 1,086.61 | 120,542 | 1.19 | 47,585 | 0.93 | 1.07 | 0.43 |
| 30 | 19-Feb | 220.20 | 230.50 | 220.00 | 222.05 | 224.92 | -0.43 | 1,084.66 | 133,233 | 1.32 | 59,226 | 1.16 | 1.33 | 0.53 |
| 31 | 18-Feb | 224.85 | 230.50 | 213.35 | 223.00 | 220.36 | -0.22 | 1,089.00 | 183,769 | 1.82 | 70,405 | 1.38 | 1.55 | 0.63 |
| 32 | 17-Feb | 226.75 | 229.20 | 217.75 | 223.50 | 226.02 | -1.43 | 1,091.74 | 113,254 | 1.12 | 41,285 | 0.81 | 0.93 | 0.37 |
| 33 | 14-Feb | 237.75 | 239.70 | 226.00 | 226.75 | 229.82 | -4.08 | 1,107.62 | 199,270 | 1.97 | 100,992 | 1.98 | 2.32 | 0.91 |
| 34 | 13-Feb | 244.80 | 245.05 | 234.20 | 236.40 | 238.57 | -1.60 | 1,154.75 | 186,131 | 1.84 | 61,024 | 1.19 | 1.46 | 0.55 |
| 35 | 12-Feb | 234.25 | 245.00 | 229.95 | 240.25 | 238.82 | 4.09 | 1,173.56 | 401,628 | 3.97 | 105,917 | 2.07 | 2.53 | 0.95 |
| 36 | 11-Feb | 237.10 | 239.70 | 228.35 | 230.80 | 233.21 | -3.31 | 1,127.40 | 262,603 | 2.60 | 89,174 | 1.75 | 2.08 | 0.80 |
| 37 | 10-Feb | 244.00 | 246.15 | 230.20 | 238.70 | 236.34 | -1.81 | 1,165.99 | 455,848 | 4.51 | 152,534 | 2.99 | 3.60 | 1.37 |
| 38 | 07-Feb | 265.00 | 272.05 | 238.35 | 243.10 | 249.08 | -12.90 | 1,187.48 | 1,182,141 | 11.68 | 414,070 | 8.11 | 10.31 | 3.71 |
| 39 | 06-Feb | 287.00 | 291.00 | 276.00 | 279.10 | 281.50 | -2.63 | 1,363.33 | 491,188 | 4.85 | 212,530 | 4.16 | 5.98 | 1.91 |
| 40 | 05-Feb | 270.00 | 290.00 | 267.80 | 286.65 | 283.59 | 6.21 | 1,400.21 | 907,926 | 8.97 | 232,568 | 4.55 | 6.60 | 2.09 |
| 41 | 04-Feb | 251.70 | 273.65 | 249.05 | 269.90 | 262.86 | 9.36 | 1,318.39 | 466,208 | 4.61 | 160,886 | 3.15 | 4.23 | 1.44 |
| 42 | 03-Feb | 250.90 | 256.55 | 244.05 | 246.80 | 248.58 | -2.95 | 1,205.55 | 189,484 | 1.87 | 73,591 | 1.44 | 1.83 | 0.66 |
| 43 | 01-Feb | 264.65 | 266.35 | 251.10 | 254.30 | 258.54 | -3.78 | 1,242.19 | 253,772 | 2.51 | 66,890 | 1.31 | 1.73 | 0.60 |
| 44 | 31-Jan | 244.00 | 267.30 | 240.65 | 264.30 | 258.47 | 9.51 | 1,291.04 | 612,611 | 6.05 | 111,072 | 2.17 | 2.87 | 1.00 |
| 45 | 30-Jan | 246.75 | 248.70 | 239.80 | 241.35 | 244.05 | -1.45 | 1,178.93 | 172,955 | 1.71 | 54,117 | 1.06 | 1.32 | 0.49 |
| 46 | 29-Jan | 235.00 | 248.00 | 234.05 | 244.90 | 242.08 | 5.65 | 1,196.27 | 174,202 | 1.72 | 53,663 | 1.05 | 1.30 | 0.48 |
| 47 | 28-Jan | 234.35 | 242.10 | 222.85 | 231.80 | 232.50 | 0.17 | 1,132.28 | 486,453 | 4.81 | 164,347 | 3.22 | 3.82 | 1.47 |
| 48 | 27-Jan | 238.05 | 244.80 | 228.25 | 231.40 | 232.27 | -4.36 | 1,130.33 | 257,774 | 2.55 | 94,190 | 1.84 | 2.19 | 0.84 |
| 49 | 24-Jan | 256.00 | 260.70 | 240.10 | 241.95 | 247.25 | -5.27 | 1,181.86 | 200,896 | 1.99 | 77,645 | 1.52 | 1.92 | 0.70 |
| 50 | 23-Jan | 253.10 | 262.75 | 251.20 | 255.40 | 257.26 | 0.10 | 1,247.56 | 181,520 | 1.79 | 82,997 | 1.62 | 2.14 | 0.74 |
| 51 | 22-Jan | 269.90 | 270.80 | 246.30 | 255.15 | 254.34 | -5.19 | 1,246.34 | 490,002 | 4.84 | 164,987 | 3.23 | 4.20 | 1.48 |
| 52 | 21-Jan | 276.00 | 284.25 | 267.25 | 268.40 | 273.49 | -2.53 | 1,311.07 | 189,239 | 1.87 | 64,190 | 1.26 | 1.76 | 0.58 |
| 53 | 20-Jan | 276.95 | 276.95 | 266.95 | 275.20 | 271.95 | 0.00 | 1,344.28 | 239,236 | 2.36 | 79,507 | 1.56 | 2.16 | 0.71 |
| 54 | 17-Jan | 284.00 | 285.05 | 274.15 | 275.20 | 278.06 | -3.51 | 1,344.28 | 200,494 | 1.98 | 83,788 | 1.64 | 2.33 | 0.75 |
| 55 | 16-Jan | 286.00 | 298.20 | 282.60 | 284.85 | 288.73 | 0.93 | 1,391.42 | 470,109 | 4.65 | 142,395 | 2.79 | 4.11 | 1.28 |
| 56 | 15-Jan | 279.85 | 293.25 | 279.10 | 282.20 | 285.73 | 1.79 | 1,378.47 | 418,086 | 4.13 | 148,947 | 2.92 | 4.26 | 1.34 |
| 57 | 14-Jan | 266.00 | 281.90 | 262.95 | 277.15 | 274.42 | 5.59 | 1,353.81 | 460,393 | 4.55 | 145,493 | 2.85 | 3.99 | 1.30 |
| 58 | 13-Jan | 289.00 | 289.00 | 259.50 | 261.65 | 271.50 | -8.85 | 1,278.09 | 407,214 | 4.02 | 185,955 | 3.64 | 5.05 | 1.67 |
| 59 | 10-Jan | 295.25 | 295.45 | 280.00 | 284.80 | 286.39 | -3.67 | 1,391.18 | 362,007 | 3.58 | 139,089 | 2.72 | 3.98 | 1.25 |
| 60 | 09-Jan | 299.00 | 315.50 | 292.80 | 295.25 | 303.15 | -1.30 | 1,442.22 | 895,154 | 8.85 | 269,136 | 5.27 | 8.16 | 2.41 |
| 61 | 08-Jan | 308.00 | 310.00 | 293.95 | 299.10 | 300.83 | -0.25 | 1,461.03 | 632,603 | 6.25 | 272,935 | 5.34 | 8.21 | 2.45 |
| 62 | 07-Jan | 281.00 | 304.95 | 275.80 | 299.85 | 293.81 | 7.70 | 1,464.69 | 1,268,202 | 12.53 | 382,889 | 7.50 | 11.25 | 3.43 |
| 63 | 06-Jan | 294.80 | 295.35 | 274.40 | 276.75 | 283.43 | -5.98 | 1,351.85 | 606,391 | 5.99 | 252,294 | 4.94 | 7.15 | 2.26 |
| 64 | 03-Jan | 296.90 | 306.00 | 291.40 | 293.30 | 299.06 | -0.66 | 1,432.70 | 767,992 | 7.59 | 218,357 | 4.27 | 6.53 | 1.96 |
| 65 | 02-Jan | 284.00 | 307.30 | 283.30 | 295.25 | 296.94 | 4.20 | 1,442.22 | 2,727,453 | 26.96 | 609,948 | 11.94 | 18.11 | 5.47 |
| 66 | 01-Jan | 277.75 | 286.70 | 276.00 | 282.85 | 281.68 | 1.00 | 1,381.65 | 640,189 | 6.33 | 168,193 | 3.29 | 4.74 | 1.51 |
| 67 | 31-Dec | 279.00 | 309.65 | 276.15 | 280.02 | 292.82 | 2.14 | 1,367.83 | 6,429,202 | 63.54 | 867,738 | 16.99 | 25.41 | 7.78 |
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