| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 544.9 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 300 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Consumer Services | Face Value: 10 | Low52 Price: 190.0 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 5,648,612 | Low52 Date: | SHP: 38.14 / 0.01 / 10.95 / 50.89 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.1 / 134.0 | Month: 187.05 / 134.0 | Week: 165.0 / 150.2 | Day: 147.05 / 145.9 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 147.05 | 147.05 | 145.90 | 145.90 | 146.28 | 1.14 | 82.41 | 900 | 1.50 | 900 | 2.99 | 0.01 | 0.03 |
| 2 | 02-Apr | 145.10 | 145.10 | 144.25 | 144.25 | 144.49 | -2.00 | 81.48 | 2,100 | 3.49 | 2,100 | 6.98 | 0.03 | 0.07 |
| 3 | 01-Apr | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -2.00 | 83.15 | 5,400 | 8.99 | 4,500 | 14.95 | 0.07 | 0.16 |
| 4 | 28-Mar | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.99 | 84.84 | 22,200 | 36.94 | 22,200 | 73.75 | 0.33 | 0.77 |
| 5 | 27-Mar | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.98 | 86.56 | 15,600 | 25.96 | 15,600 | 51.83 | 0.24 | 0.54 |
| 6 | 26-Mar | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -1.97 | 88.32 | 4,200 | 6.99 | 4,200 | 13.95 | 0.07 | 0.15 |
| 7 | 25-Mar | 162.00 | 162.00 | 159.50 | 159.50 | 160.45 | -2.00 | 90.10 | 44,700 | 74.38 | 44,700 | 148.50 | 0.72 | 1.56 |
| 8 | 24-Mar | 165.00 | 165.00 | 162.75 | 162.75 | 163.25 | -1.99 | 91.93 | 17,400 | 28.95 | 17,400 | 57.81 | 0.28 | 0.61 |
| 9 | 21-Mar | 166.75 | 167.05 | 166.00 | 166.05 | 166.02 | -0.42 | 93.80 | 77,100 | 128.29 | 76,800 | 255.15 | 1.28 | 2.67 |
| 10 | 20-Mar | 168.00 | 171.00 | 162.00 | 166.75 | 167.54 | 1.80 | 94.19 | 60,900 | 101.33 | 59,700 | 198.34 | 1.00 | 2.08 |
| 11 | 19-Mar | 160.00 | 168.05 | 160.00 | 163.80 | 164.23 | 2.34 | 92.52 | 34,200 | 56.91 | 31,800 | 105.65 | 0.52 | 1.11 |
| 12 | 18-Mar | 155.50 | 161.45 | 151.50 | 160.05 | 158.99 | 4.06 | 90.41 | 9,600 | 15.97 | 9,000 | 29.90 | 0.14 | 0.31 |
| 13 | 17-Mar | 139.40 | 153.80 | 139.40 | 153.80 | 148.93 | 4.98 | 86.88 | 17,100 | 28.45 | 17,100 | 56.81 | 0.25 | 0.59 |
| 14 | 13-Mar | 145.80 | 146.50 | 145.80 | 146.50 | 146.15 | 3.90 | 82.75 | 600 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 15 | 12-Mar | 134.00 | 142.50 | 134.00 | 141.00 | 140.39 | 2.14 | 79.00 | 12,300 | 20.47 | 12,300 | 40.86 | 0.17 | 0.43 |
| 16 | 11-Mar | 138.50 | 143.00 | 138.05 | 138.05 | 138.10 | -4.99 | 77.98 | 99,600 | 165.72 | 99,300 | 329.90 | 1.37 | 3.45 |
| 17 | 10-Mar | 152.95 | 153.00 | 145.30 | 145.30 | 147.15 | -5.00 | 82.07 | 19,200 | 31.95 | 16,500 | 54.82 | 0.24 | 0.57 |
| 18 | 07-Mar | 152.35 | 155.00 | 145.25 | 152.95 | 152.26 | 0.36 | 86.40 | 6,900 | 11.48 | 6,000 | 19.93 | 0.09 | 0.21 |
| 19 | 06-Mar | 161.00 | 168.40 | 152.40 | 152.40 | 161.95 | -4.99 | 86.08 | 84,900 | 141.26 | 82,800 | 275.08 | 1.34 | 2.88 |
| 20 | 05-Mar | 160.40 | 171.70 | 160.40 | 160.40 | 161.02 | -5.00 | 90.60 | 12,600 | 20.97 | 11,400 | 37.87 | 0.18 | 0.40 |
| 21 | 04-Mar | 177.70 | 177.70 | 168.85 | 168.85 | 171.40 | -4.98 | 95.38 | 4,200 | 6.99 | 3,900 | 12.96 | 0.07 | 0.14 |
| 22 | 03-Mar | 187.05 | 187.05 | 177.70 | 177.70 | 179.04 | -5.00 | 100.38 | 2,100 | 3.49 | 1,500 | 4.98 | 0.03 | 0.05 |
| 23 | 28-Feb | 187.05 | 198.00 | 187.05 | 187.05 | 193.21 | -5.00 | 105.66 | 14,400 | 23.96 | 9,900 | 32.89 | 0.19 | 0.34 |
| 24 | 27-Feb | 190.00 | 206.40 | 190.00 | 196.90 | 192.92 | -1.55 | 111.22 | 21,000 | 34.94 | 12,000 | 39.87 | 0.23 | 0.42 |
| 25 | 25-Feb | 198.00 | 212.80 | 197.50 | 200.00 | 199.34 | -3.80 | 112.00 | 24,900 | 41.43 | 24,600 | 81.73 | 0.49 | 0.86 |
| 26 | 24-Feb | 201.50 | 207.90 | 201.50 | 207.90 | 202.39 | -1.98 | 117.43 | 5,700 | 9.48 | 5,400 | 17.94 | 0.11 | 0.19 |
| 27 | 21-Feb | 212.15 | 212.40 | 212.10 | 212.10 | 212.18 | -4.99 | 119.81 | 5,700 | 9.48 | 5,100 | 16.94 | 0.11 | 0.18 |
| 28 | 20-Feb | 234.65 | 234.65 | 223.25 | 223.25 | 223.97 | -5.00 | 126.11 | 4,800 | 7.99 | 4,500 | 14.95 | 0.10 | 0.16 |
| 29 | 19-Feb | 229.00 | 237.00 | 228.90 | 235.00 | 233.35 | -2.47 | 132.00 | 4,800 | 7.99 | 4,500 | 14.95 | 0.11 | 0.16 |
| 30 | 18-Feb | 240.65 | 240.95 | 240.65 | 240.95 | 240.66 | -4.88 | 136.10 | 12,000 | 19.97 | 12,000 | 39.87 | 0.29 | 0.42 |
| 31 | 17-Feb | 261.30 | 261.30 | 253.30 | 253.30 | 253.33 | -4.99 | 143.08 | 83,400 | 138.77 | 83,400 | 277.08 | 2.11 | 2.90 |
| 32 | 11-Feb | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -1.99 | 150.59 | 300 | 0.50 | 300 | 1.00 | 0.01 | 0.01 |
| 33 | 10-Feb | 261.50 | 272.00 | 261.50 | 272.00 | 266.75 | 1.95 | 153.00 | 600 | 1.00 | 600 | 1.99 | 0.02 | 0.02 |
| 34 | 07-Feb | 276.90 | 276.90 | 266.80 | 266.80 | 270.17 | -2.00 | 150.70 | 900 | 1.50 | 900 | 2.99 | 0.02 | 0.03 |
| 35 | 06-Feb | 261.70 | 272.25 | 261.70 | 272.25 | 265.22 | 1.97 | 153.78 | 900 | 1.50 | 900 | 2.99 | 0.02 | 0.03 |
| 36 | 05-Feb | 266.50 | 267.00 | 261.50 | 267.00 | 265.00 | 0.19 | 150.00 | 900 | 1.50 | 900 | 2.99 | 0.00 | 0.03 |
| 37 | 04-Feb | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.19 | 150.54 | 300 | 0.50 | 300 | 1.00 | 0.01 | 0.01 |
| 38 | 03-Feb | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.95 | 150.00 | 300 | 0.50 | 300 | 1.00 | 0.00 | 0.01 |
| 39 | 01-Feb | 260.70 | 271.30 | 260.70 | 271.30 | 267.77 | 1.99 | 153.25 | 900 | 1.50 | 900 | 2.99 | 0.02 | 0.03 |
| 40 | 31-Jan | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.10 | 150.00 | 600 | 1.00 | 600 | 1.99 | 0.00 | 0.02 |
| 41 | 29-Jan | 269.00 | 269.00 | 268.95 | 268.95 | 268.98 | -1.99 | 151.92 | 600 | 1.00 | 600 | 1.99 | 0.02 | 0.02 |
| 42 | 24-Jan | 275.00 | 275.00 | 274.40 | 274.40 | 274.51 | -2.00 | 155.00 | 2,100 | 3.49 | 2,100 | 6.98 | 0.06 | 0.07 |
| 43 | 23-Jan | 269.25 | 280.00 | 269.25 | 280.00 | 277.31 | 1.88 | 158.00 | 1,200 | 2.00 | 900 | 2.99 | 0.02 | 0.03 |
| 44 | 21-Jan | 274.75 | 274.75 | 274.75 | 274.75 | 274.75 | -2.04 | 155.20 | 900 | 1.50 | 900 | 2.99 | 0.02 | 0.03 |
| 45 | 20-Jan | 280.35 | 280.35 | 280.35 | 280.35 | 280.35 | 1.94 | 158.36 | 900 | 1.50 | 600 | 1.99 | 0.02 | 0.02 |
| 46 | 17-Jan | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | -2.04 | 155.28 | 600 | 1.00 | 600 | 1.99 | 0.02 | 0.02 |
| 47 | 16-Jan | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -2.03 | 158.44 | 900 | 1.50 | 900 | 2.99 | 0.03 | 0.03 |
| 48 | 15-Jan | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | -2.03 | 161.66 | 2,100 | 3.49 | 2,100 | 6.98 | 0.06 | 0.07 |
| 49 | 14-Jan | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -2.04 | 164.00 | 1,200 | 2.00 | 1,200 | 3.99 | 0.00 | 0.04 |
| 50 | 13-Jan | 297.95 | 297.95 | 297.95 | 297.95 | 297.95 | -2.03 | 168.30 | 1,500 | 2.50 | 1,500 | 4.98 | 0.04 | 0.05 |
| 51 | 10-Jan | 303.80 | 304.20 | 303.80 | 304.00 | 303.84 | -1.97 | 171.00 | 5,100 | 8.49 | 5,100 | 16.94 | 0.15 | 0.18 |
| 52 | 09-Jan | 319.75 | 321.10 | 303.80 | 310.00 | 310.73 | -3.15 | 175.00 | 20,700 | 34.44 | 20,400 | 67.77 | 0.63 | 0.71 |
| 53 | 08-Jan | 319.00 | 319.90 | 319.00 | 319.75 | 319.79 | 4.71 | 180.61 | 13,200 | 21.96 | 10,200 | 33.89 | 0.33 | 0.35 |
| 54 | 07-Jan | 304.00 | 304.70 | 300.20 | 304.70 | 304.01 | 4.76 | 172.11 | 9,000 | 14.98 | 8,700 | 28.90 | 0.26 | 0.30 |
| 55 | 06-Jan | 289.90 | 293.90 | 289.75 | 290.20 | 290.73 | 3.53 | 163.92 | 23,400 | 38.94 | 21,600 | 71.76 | 0.63 | 0.75 |
| 56 | 03-Jan | 282.00 | 282.00 | 265.40 | 279.95 | 276.06 | 3.98 | 158.13 | 3,900 | 6.49 | 3,600 | 11.96 | 0.10 | 0.13 |
| 57 | 02-Jan | 277.00 | 277.00 | 264.00 | 268.80 | 269.50 | 1.53 | 151.83 | 16,200 | 26.96 | 15,000 | 49.83 | 0.40 | 0.52 |
| 58 | 01-Jan | 274.90 | 274.90 | 260.00 | 264.70 | 265.12 | -2.08 | 149.52 | 6,900 | 11.48 | 6,600 | 21.93 | 0.17 | 0.23 |
| 59 | 31-Dec | 282.75 | 282.75 | 259.00 | 270.20 | 269.22 | 0.31 | 152.63 | 14,700 | 24.46 | 12,900 | 42.86 | 0.35 | 0.45 |
| 60 | 30-Dec | 259.95 | 269.35 | 259.90 | 269.35 | 266.24 | 4.75 | 152.15 | 20,700 | 34.44 | 17,100 | 56.81 | 0.46 | 0.59 |
| 61 | 27-Dec | 245.10 | 276.05 | 245.10 | 256.55 | 260.12 | 0.66 | 144.92 | 26,400 | 43.93 | 18,600 | 61.79 | 0.48 | 0.65 |
| 62 | 26-Dec | 272.50 | 278.75 | 250.00 | 254.85 | 261.10 | -4.55 | 143.95 | 15,300 | 25.46 | 13,200 | 43.85 | 0.34 | 0.46 |
| 63 | 24-Dec | 285.00 | 285.00 | 255.40 | 266.45 | 269.66 | -5.84 | 150.51 | 13,500 | 22.46 | 9,300 | 30.90 | 0.25 | 0.32 |
| 64 | 23-Dec | 297.80 | 304.95 | 279.00 | 282.00 | 284.36 | -0.12 | 159.00 | 10,200 | 16.97 | 6,300 | 20.93 | 0.18 | 0.22 |
| 65 | 20-Dec | 301.95 | 301.95 | 276.10 | 282.35 | 285.07 | -3.42 | 159.49 | 17,400 | 28.95 | 10,800 | 35.88 | 0.31 | 0.38 |
| 66 | 19-Dec | 268.40 | 317.95 | 268.40 | 292.00 | 285.11 | 4.11 | 164.00 | 13,800 | 22.96 | 10,800 | 35.88 | 0.31 | 0.38 |
| 67 | 18-Dec | 298.85 | 298.85 | 277.00 | 280.00 | 282.54 | -2.09 | 158.00 | 16,200 | 26.96 | 12,900 | 42.86 | 0.36 | 0.45 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR