| 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: 07-Apr-2025 | SHP: 74.27 / 0.69 / 1.11 / 23.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 315.5 / 180.9 | Month: 227.68 / 180.9 | Week: 224.8 / 210.75 | Day: 221.76 / 217.01 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 0.31 |
| 2 | 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 | 0.49 |
| 3 | 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 | 0.48 |
| 4 | 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 | 1.18 |
| 5 | 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 | 0.33 |
| 6 | 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 | 0.53 |
| 7 | 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 | 0.67 |
| 8 | 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 | 0.37 |
| 9 | 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 | 0.42 |
| 10 | 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 | 0.32 |
| 11 | 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 | 0.28 |
| 12 | 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 | 0.46 |
| 13 | 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 | 0.96 |
| 14 | 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 | 0.29 |
| 15 | 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 | 0.21 |
| 16 | 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 | 0.49 |
| 17 | 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 | 0.29 |
| 18 | 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 | 0.73 |
| 19 | 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 | 0.90 |
| 20 | 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 | 0.94 |
| 21 | 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 | 0.52 |
| 22 | 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 | 1.84 |
| 23 | 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 | 1.30 |
| 24 | 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 | 0.43 |
| 25 | 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 | 0.55 |
| 26 | 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 | 0.82 |
| 27 | 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 | 0.35 |
| 28 | 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 | 0.23 |
| 29 | 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 | 0.54 |
| 30 | 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 | 0.43 |
| 31 | 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 | 0.44 |
| 32 | 03-Apr | 213.47 | 219.70 | 208.82 | 215.63 | 214.32 | 1.01 | 1,053.30 | 202,750 | 3.19 | 65,213 | 2.67 | 1.40 | 0.58 |
| 33 | 02-Apr | 205.00 | 216.00 | 199.50 | 213.47 | 208.28 | 4.45 | 1,042.75 | 244,480 | 3.84 | 98,087 | 4.02 | 2.04 | 0.88 |
| 34 | 01-Apr | 199.60 | 206.00 | 198.19 | 204.38 | 202.37 | 3.44 | 998.34 | 225,248 | 3.54 | 51,079 | 2.09 | 1.03 | 0.46 |
| 35 | 28-Mar | 197.86 | 207.65 | 196.71 | 197.59 | 201.42 | -0.14 | 965.18 | 287,318 | 4.51 | 157,655 | 6.45 | 3.18 | 1.41 |
| 36 | 27-Mar | 199.00 | 202.70 | 195.30 | 197.86 | 199.17 | -1.38 | 966.50 | 321,957 | 5.06 | 171,962 | 7.04 | 3.42 | 1.54 |
| 37 | 26-Mar | 211.80 | 212.20 | 199.50 | 200.63 | 204.54 | -4.38 | 980.03 | 291,601 | 4.58 | 168,905 | 6.91 | 3.45 | 1.51 |
| 38 | 25-Mar | 226.80 | 227.68 | 209.03 | 209.82 | 214.83 | -6.42 | 1,024.92 | 249,232 | 3.92 | 129,765 | 5.31 | 2.79 | 1.16 |
| 39 | 24-Mar | 222.40 | 227.00 | 219.17 | 224.21 | 223.71 | 2.49 | 1,095.21 | 199,435 | 3.13 | 81,647 | 3.34 | 1.83 | 0.73 |
| 40 | 21-Mar | 216.80 | 222.00 | 213.83 | 218.76 | 217.96 | 1.69 | 1,068.59 | 222,578 | 3.50 | 97,856 | 4.01 | 2.13 | 0.88 |
| 41 | 20-Mar | 220.01 | 224.01 | 214.30 | 215.12 | 218.76 | -0.75 | 1,050.81 | 154,999 | 2.44 | 63,393 | 2.60 | 1.39 | 0.57 |
| 42 | 19-Mar | 210.50 | 225.00 | 210.50 | 216.74 | 218.56 | 2.20 | 1,058.72 | 366,941 | 5.77 | 138,817 | 5.68 | 3.03 | 1.24 |
| 43 | 18-Mar | 195.10 | 216.31 | 195.10 | 212.08 | 207.43 | 9.25 | 1,035.96 | 275,607 | 4.33 | 122,376 | 5.01 | 2.54 | 1.10 |
| 44 | 17-Mar | 199.20 | 199.84 | 192.61 | 194.12 | 195.69 | -0.94 | 948.23 | 101,180 | 1.59 | 51,542 | 2.11 | 1.01 | 0.46 |
| 45 | 13-Mar | 199.80 | 200.50 | 195.12 | 195.97 | 198.33 | -1.05 | 957.26 | 169,804 | 2.67 | 52,238 | 2.14 | 1.04 | 0.47 |
| 46 | 12-Mar | 201.40 | 204.50 | 196.40 | 198.04 | 200.12 | -0.47 | 967.37 | 201,403 | 3.16 | 87,718 | 3.59 | 1.76 | 0.79 |
| 47 | 11-Mar | 201.10 | 206.50 | 197.35 | 198.97 | 200.09 | -2.71 | 971.92 | 234,565 | 3.69 | 104,803 | 4.29 | 2.10 | 0.94 |
| 48 | 10-Mar | 215.01 | 219.24 | 203.00 | 204.51 | 209.73 | -5.95 | 998.98 | 120,584 | 1.89 | 57,643 | 2.36 | 1.21 | 0.52 |
| 49 | 07-Mar | 212.00 | 220.88 | 212.00 | 217.44 | 217.17 | 1.11 | 1,062.14 | 219,263 | 3.44 | 72,913 | 2.98 | 1.58 | 0.65 |
| 50 | 06-Mar | 193.90 | 221.66 | 193.90 | 215.06 | 211.70 | 12.29 | 1,050.51 | 540,857 | 8.50 | 161,618 | 6.62 | 3.42 | 1.45 |
| 51 | 05-Mar | 192.60 | 200.39 | 188.82 | 191.53 | 194.77 | -0.20 | 935.58 | 282,037 | 4.43 | 157,958 | 6.47 | 3.08 | 1.42 |
| 52 | 04-Mar | 190.00 | 194.59 | 185.50 | 191.92 | 190.97 | 1.05 | 937.48 | 213,016 | 3.35 | 107,726 | 4.41 | 2.06 | 0.97 |
| 53 | 03-Mar | 195.95 | 198.99 | 180.90 | 189.93 | 187.37 | -2.70 | 927.76 | 289,264 | 4.54 | 132,728 | 5.43 | 2.49 | 1.19 |
| 54 | 28-Feb | 200.00 | 201.75 | 194.00 | 195.20 | 197.45 | -3.05 | 953.50 | 217,605 | 3.42 | 89,272 | 3.65 | 1.76 | 0.80 |
| 55 | 27-Feb | 216.00 | 217.15 | 200.00 | 201.35 | 206.38 | -6.37 | 983.54 | 199,103 | 3.13 | 94,455 | 3.87 | 1.95 | 0.85 |
| 56 | 25-Feb | 216.10 | 221.45 | 212.85 | 215.05 | 217.24 | -0.49 | 1,050.46 | 90,565 | 1.42 | 32,594 | 1.33 | 0.71 | 0.29 |
| 57 | 24-Feb | 220.55 | 220.55 | 214.70 | 216.10 | 216.56 | -2.02 | 1,055.59 | 92,295 | 1.45 | 39,816 | 1.63 | 0.86 | 0.36 |
| 58 | 21-Feb | 224.65 | 227.95 | 218.10 | 220.55 | 223.07 | -0.85 | 1,077.33 | 96,280 | 1.51 | 46,708 | 1.91 | 1.04 | 0.42 |
| 59 | 20-Feb | 223.20 | 228.00 | 221.00 | 222.45 | 224.80 | 0.18 | 1,086.61 | 120,542 | 1.89 | 47,585 | 1.95 | 1.07 | 0.43 |
| 60 | 19-Feb | 220.20 | 230.50 | 220.00 | 222.05 | 224.92 | -0.43 | 1,084.66 | 133,233 | 2.09 | 59,226 | 2.42 | 1.33 | 0.53 |
| 61 | 18-Feb | 224.85 | 230.50 | 213.35 | 223.00 | 220.36 | -0.22 | 1,089.00 | 183,769 | 2.89 | 70,405 | 2.88 | 1.55 | 0.63 |
| 62 | 17-Feb | 226.75 | 229.20 | 217.75 | 223.50 | 226.02 | -1.43 | 1,091.74 | 113,254 | 1.78 | 41,285 | 1.69 | 0.93 | 0.37 |
| 63 | 14-Feb | 237.75 | 239.70 | 226.00 | 226.75 | 229.82 | -4.08 | 1,107.62 | 199,270 | 3.13 | 100,992 | 4.13 | 2.32 | 0.91 |
| 64 | 13-Feb | 244.80 | 245.05 | 234.20 | 236.40 | 238.57 | -1.60 | 1,154.75 | 186,131 | 2.92 | 61,024 | 2.50 | 1.46 | 0.55 |
| 65 | 12-Feb | 234.25 | 245.00 | 229.95 | 240.25 | 238.82 | 4.09 | 1,173.56 | 401,628 | 6.31 | 105,917 | 4.34 | 2.53 | 0.95 |
| 66 | 11-Feb | 237.10 | 239.70 | 228.35 | 230.80 | 233.21 | -3.31 | 1,127.40 | 262,603 | 4.13 | 89,174 | 3.65 | 2.08 | 0.80 |
| 67 | 10-Feb | 244.00 | 246.15 | 230.20 | 238.70 | 236.34 | -1.81 | 1,165.99 | 455,848 | 7.16 | 152,534 | 6.24 | 3.60 | 1.37 |
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