| 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: 37.3 / 0.01 / 11.46 / 51.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 321.1 / 134.0 | Month: 187.05 / 134.0 | Week: 176.8 / 168.1 | Day: 142.5 / 140.8 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 140.85 | 142.50 | 140.80 | 140.80 | 140.86 | -4.99 | 79.53 | 29,100 | 96.68 | 29,100 | 96.68 | 0.41 | 1.01 |
| 2 | 21-May | 151.75 | 151.75 | 148.20 | 148.20 | 148.43 | -5.00 | 83.71 | 4,800 | 15.95 | 4,800 | 15.95 | 0.07 | 0.17 |
| 3 | 20-May | 167.00 | 167.00 | 151.75 | 156.00 | 153.66 | -2.32 | 88.00 | 8,400 | 27.91 | 8,100 | 26.91 | 0.12 | 0.28 |
| 4 | 19-May | 160.00 | 164.00 | 159.70 | 159.70 | 160.39 | -5.00 | 90.21 | 4,500 | 14.95 | 4,500 | 14.95 | 0.07 | 0.16 |
| 5 | 16-May | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | -1.98 | 94.95 | 1,500 | 4.98 | 1,500 | 4.98 | 0.03 | 0.05 |
| 6 | 15-May | 174.00 | 174.00 | 171.50 | 171.50 | 172.13 | -2.00 | 96.87 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 0.04 |
| 7 | 14-May | 169.65 | 175.00 | 169.55 | 175.00 | 169.97 | 1.16 | 98.00 | 4,800 | 15.95 | 4,800 | 15.95 | 0.08 | 0.17 |
| 8 | 13-May | 176.80 | 176.80 | 173.00 | 173.00 | 174.90 | -1.68 | 97.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 0.02 |
| 9 | 12-May | 175.95 | 175.95 | 175.95 | 175.95 | 175.95 | -1.98 | 99.39 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 10 | 07-May | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -1.35 | 101.39 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 11 | 05-May | 181.95 | 181.95 | 181.95 | 181.95 | 181.95 | 1.93 | 102.78 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 12 | 29-Apr | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.00 | 100.83 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 13 | 28-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.00 | 98.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 0.02 |
| 14 | 25-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.96 | 98.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 15 | 24-Apr | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.00 | 100.83 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 16 | 23-Apr | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.04 | 98.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 17 | 21-Apr | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 1.97 | 97.83 | 600 | 1.99 | 600 | 1.99 | 0.01 | 0.02 |
| 18 | 17-Apr | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | 1.98 | 95.94 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 19 | 16-Apr | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 1.99 | 94.08 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 20 | 15-Apr | 160.00 | 163.30 | 160.00 | 163.30 | 160.37 | 2.00 | 92.24 | 2,700 | 8.97 | 2,700 | 8.97 | 0.04 | 0.09 |
| 21 | 11-Apr | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 1.97 | 90.43 | 5,400 | 17.94 | 5,400 | 17.94 | 0.09 | 0.19 |
| 22 | 09-Apr | 156.95 | 157.00 | 150.90 | 157.00 | 153.50 | 1.98 | 88.00 | 2,100 | 6.98 | 1,500 | 4.98 | 0.02 | 0.05 |
| 23 | 08-Apr | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 1.99 | 86.96 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 24 | 07-Apr | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 1.99 | 85.27 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 25 | 04-Apr | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.44 | 83.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 0.03 |
| 26 | 03-Apr | 147.05 | 147.05 | 145.90 | 145.90 | 146.28 | 1.14 | 82.41 | 900 | 2.99 | 900 | 2.99 | 0.01 | 0.03 |
| 27 | 02-Apr | 145.10 | 145.10 | 144.25 | 144.25 | 144.49 | -2.00 | 81.48 | 2,100 | 6.98 | 2,100 | 6.98 | 0.03 | 0.07 |
| 28 | 01-Apr | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -2.00 | 83.15 | 5,400 | 17.94 | 4,500 | 14.95 | 0.07 | 0.16 |
| 29 | 28-Mar | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.99 | 84.84 | 22,200 | 73.75 | 22,200 | 73.75 | 0.33 | 0.77 |
| 30 | 27-Mar | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -1.98 | 86.56 | 15,600 | 51.83 | 15,600 | 51.83 | 0.24 | 0.54 |
| 31 | 26-Mar | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | -1.97 | 88.32 | 4,200 | 13.95 | 4,200 | 13.95 | 0.07 | 0.15 |
| 32 | 25-Mar | 162.00 | 162.00 | 159.50 | 159.50 | 160.45 | -2.00 | 90.10 | 44,700 | 148.50 | 44,700 | 148.50 | 0.72 | 1.56 |
| 33 | 24-Mar | 165.00 | 165.00 | 162.75 | 162.75 | 163.25 | -1.99 | 91.93 | 17,400 | 57.81 | 17,400 | 57.81 | 0.28 | 0.61 |
| 34 | 21-Mar | 166.75 | 167.05 | 166.00 | 166.05 | 166.02 | -0.42 | 93.80 | 77,100 | 256.15 | 76,800 | 255.15 | 1.28 | 2.67 |
| 35 | 20-Mar | 168.00 | 171.00 | 162.00 | 166.75 | 167.54 | 1.80 | 94.19 | 60,900 | 202.33 | 59,700 | 198.34 | 1.00 | 2.08 |
| 36 | 19-Mar | 160.00 | 168.05 | 160.00 | 163.80 | 164.23 | 2.34 | 92.52 | 34,200 | 113.62 | 31,800 | 105.65 | 0.52 | 1.11 |
| 37 | 18-Mar | 155.50 | 161.45 | 151.50 | 160.05 | 158.99 | 4.06 | 90.41 | 9,600 | 31.89 | 9,000 | 29.90 | 0.14 | 0.31 |
| 38 | 17-Mar | 139.40 | 153.80 | 139.40 | 153.80 | 148.93 | 4.98 | 86.88 | 17,100 | 56.81 | 17,100 | 56.81 | 0.25 | 0.59 |
| 39 | 13-Mar | 145.80 | 146.50 | 145.80 | 146.50 | 146.15 | 3.90 | 82.75 | 600 | 1.99 | 300 | 1.00 | 0.00 | 0.01 |
| 40 | 12-Mar | 134.00 | 142.50 | 134.00 | 141.00 | 140.39 | 2.14 | 79.00 | 12,300 | 40.86 | 12,300 | 40.86 | 0.17 | 0.43 |
| 41 | 11-Mar | 138.50 | 143.00 | 138.05 | 138.05 | 138.10 | -4.99 | 77.98 | 99,600 | 330.90 | 99,300 | 329.90 | 1.37 | 3.45 |
| 42 | 10-Mar | 152.95 | 153.00 | 145.30 | 145.30 | 147.15 | -5.00 | 82.07 | 19,200 | 63.79 | 16,500 | 54.82 | 0.24 | 0.57 |
| 43 | 07-Mar | 152.35 | 155.00 | 145.25 | 152.95 | 152.26 | 0.36 | 86.40 | 6,900 | 22.92 | 6,000 | 19.93 | 0.09 | 0.21 |
| 44 | 06-Mar | 161.00 | 168.40 | 152.40 | 152.40 | 161.95 | -4.99 | 86.08 | 84,900 | 282.06 | 82,800 | 275.08 | 1.34 | 2.88 |
| 45 | 05-Mar | 160.40 | 171.70 | 160.40 | 160.40 | 161.02 | -5.00 | 90.60 | 12,600 | 41.86 | 11,400 | 37.87 | 0.18 | 0.40 |
| 46 | 04-Mar | 177.70 | 177.70 | 168.85 | 168.85 | 171.40 | -4.98 | 95.38 | 4,200 | 13.95 | 3,900 | 12.96 | 0.07 | 0.14 |
| 47 | 03-Mar | 187.05 | 187.05 | 177.70 | 177.70 | 179.04 | -5.00 | 100.38 | 2,100 | 6.98 | 1,500 | 4.98 | 0.03 | 0.05 |
| 48 | 28-Feb | 187.05 | 198.00 | 187.05 | 187.05 | 193.21 | -5.00 | 105.66 | 14,400 | 47.84 | 9,900 | 32.89 | 0.19 | 0.34 |
| 49 | 27-Feb | 190.00 | 206.40 | 190.00 | 196.90 | 192.92 | -1.55 | 111.22 | 21,000 | 69.77 | 12,000 | 39.87 | 0.23 | 0.42 |
| 50 | 25-Feb | 198.00 | 212.80 | 197.50 | 200.00 | 199.34 | -3.80 | 112.00 | 24,900 | 82.72 | 24,600 | 81.73 | 0.49 | 0.86 |
| 51 | 24-Feb | 201.50 | 207.90 | 201.50 | 207.90 | 202.39 | -1.98 | 117.43 | 5,700 | 18.94 | 5,400 | 17.94 | 0.11 | 0.19 |
| 52 | 21-Feb | 212.15 | 212.40 | 212.10 | 212.10 | 212.18 | -4.99 | 119.81 | 5,700 | 18.94 | 5,100 | 16.94 | 0.11 | 0.18 |
| 53 | 20-Feb | 234.65 | 234.65 | 223.25 | 223.25 | 223.97 | -5.00 | 126.11 | 4,800 | 15.95 | 4,500 | 14.95 | 0.10 | 0.16 |
| 54 | 19-Feb | 229.00 | 237.00 | 228.90 | 235.00 | 233.35 | -2.47 | 132.00 | 4,800 | 15.95 | 4,500 | 14.95 | 0.11 | 0.16 |
| 55 | 18-Feb | 240.65 | 240.95 | 240.65 | 240.95 | 240.66 | -4.88 | 136.10 | 12,000 | 39.87 | 12,000 | 39.87 | 0.29 | 0.42 |
| 56 | 17-Feb | 261.30 | 261.30 | 253.30 | 253.30 | 253.33 | -4.99 | 143.08 | 83,400 | 277.08 | 83,400 | 277.08 | 2.11 | 2.90 |
| 57 | 11-Feb | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | -1.99 | 150.59 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 58 | 10-Feb | 261.50 | 272.00 | 261.50 | 272.00 | 266.75 | 1.95 | 153.00 | 600 | 1.99 | 600 | 1.99 | 0.02 | 0.02 |
| 59 | 07-Feb | 276.90 | 276.90 | 266.80 | 266.80 | 270.17 | -2.00 | 150.70 | 900 | 2.99 | 900 | 2.99 | 0.02 | 0.03 |
| 60 | 06-Feb | 261.70 | 272.25 | 261.70 | 272.25 | 265.22 | 1.97 | 153.78 | 900 | 2.99 | 900 | 2.99 | 0.02 | 0.03 |
| 61 | 05-Feb | 266.50 | 267.00 | 261.50 | 267.00 | 265.00 | 0.19 | 150.00 | 900 | 2.99 | 900 | 2.99 | 0.00 | 0.03 |
| 62 | 04-Feb | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.19 | 150.54 | 300 | 1.00 | 300 | 1.00 | 0.01 | 0.01 |
| 63 | 03-Feb | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.95 | 150.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 0.01 |
| 64 | 01-Feb | 260.70 | 271.30 | 260.70 | 271.30 | 267.77 | 1.99 | 153.25 | 900 | 2.99 | 900 | 2.99 | 0.02 | 0.03 |
| 65 | 31-Jan | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.10 | 150.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 0.02 |
| 66 | 29-Jan | 269.00 | 269.00 | 268.95 | 268.95 | 268.98 | -1.99 | 151.92 | 600 | 1.99 | 600 | 1.99 | 0.02 | 0.02 |
| 67 | 24-Jan | 275.00 | 275.00 | 274.40 | 274.40 | 274.51 | -2.00 | 155.00 | 2,100 | 6.98 | 2,100 | 6.98 | 0.06 | 0.07 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR