| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 517.45 | Mkt_Cap Category: SME |
| Sector: Consumer Services | Lot Size: 300 | High52 Date: 26-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Services | Face Value: 10; VWAP21: | Low52 Price: 120.85 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 5,648,612 | Low52 Date: 27-May-2025 | SHP: 37.3 / 0.01 / 11.46 / 51.23 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 321.1 / 134.0 | Month: 209.2 / 138.2 | Week: 167.6 / 161.0 | Day: 169.0 / 161.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 162.50 | 169.00 | 161.50 | 169.00 | 163.04 | -0.59 | 95.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 2 | 26-Aug | 169.95 | 170.00 | 169.95 | 170.00 | 169.98 | -2.27 | 96.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 3 | 25-Aug | 169.90 | 177.75 | 167.00 | 173.95 | 177.20 | 2.75 | 98.26 | 15,300 | 50.83 | 14,700 | 48.84 | 0.26 | 51 |
| 4 | 22-Aug | 166.00 | 169.30 | 166.00 | 169.30 | 166.85 | 1.99 | 95.63 | 7,800 | 25.91 | 6,900 | 22.92 | 0.12 | 24 |
| 5 | 21-Aug | 166.95 | 166.95 | 166.00 | 166.00 | 166.03 | 1.41 | 93.00 | 11,400 | 37.87 | 11,400 | 37.87 | 0.19 | 39 |
| 6 | 20-Aug | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -1.98 | 92.47 | 10,800 | 35.88 | 10,800 | 35.88 | 0.18 | 37 |
| 7 | 19-Aug | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76 | 94.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 4 |
| 8 | 18-Aug | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.77 | 96.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 9 | 14-Aug | 166.00 | 167.05 | 166.00 | 167.05 | 166.53 | -0.27 | 94.36 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 10 | 13-Aug | 161.00 | 167.50 | 161.00 | 167.50 | 163.35 | 1.98 | 94.61 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 11 | 12-Aug | 164.25 | 165.00 | 164.25 | 164.25 | 164.50 | -2.00 | 92.78 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 12 | 11-Aug | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.99 | 94.67 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 13 | 08-Aug | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.98 | 96.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.00 | 4 |
| 14 | 07-Aug | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -1.99 | 98.54 | 900 | 2.99 | 900 | 2.99 | 0.02 | 3 |
| 15 | 06-Aug | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.98 | 100.00 | 600 | 1.99 | 600 | 1.99 | 0.00 | 2 |
| 16 | 05-Aug | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.94 | 102.58 | 900 | 2.99 | 900 | 2.99 | 0.02 | 3 |
| 17 | 01-Aug | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.98 | 104.61 | 3,900 | 12.96 | 3,900 | 12.96 | 0.07 | 13 |
| 18 | 31-Jul | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1.23 | 106.73 | 300 | 1.00 | 300 | 1.00 | 0.01 | 1 |
| 19 | 30-Jul | 179.35 | 186.65 | 179.35 | 186.65 | 185.71 | 1.99 | 105.43 | 5,700 | 18.94 | 5,400 | 17.94 | 0.10 | 19 |
| 20 | 28-Jul | 187.90 | 187.90 | 183.00 | 183.00 | 186.27 | -0.68 | 103.00 | 1,800 | 5.98 | 1,500 | 4.98 | 0.03 | 5 |
| 21 | 25-Jul | 190.60 | 190.60 | 184.25 | 184.25 | 189.89 | -1.42 | 104.08 | 2,700 | 8.97 | 2,400 | 7.97 | 0.05 | 8 |
| 22 | 24-Jul | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 1.80 | 105.57 | 900 | 2.99 | 600 | 1.99 | 0.01 | 2 |
| 23 | 23-Jul | 183.55 | 183.60 | 183.55 | 183.60 | 183.56 | -1.98 | 103.71 | 5,100 | 16.94 | 4,500 | 14.95 | 0.08 | 16 |
| 24 | 22-Jul | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -1.99 | 105.80 | 2,700 | 8.97 | 2,700 | 8.97 | 0.05 | 9 |
| 25 | 21-Jul | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -2.00 | 107.94 | 4,200 | 13.95 | 4,200 | 13.95 | 0.08 | 15 |
| 26 | 18-Jul | 197.00 | 197.00 | 195.00 | 195.00 | 196.33 | -1.99 | 110.00 | 900 | 2.99 | 900 | 2.99 | 0.02 | 3 |
| 27 | 17-Jul | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -2.00 | 112.38 | 4,200 | 13.95 | 4,200 | 13.95 | 0.08 | 15 |
| 28 | 16-Jul | 209.20 | 209.20 | 203.00 | 203.00 | 206.57 | -1.10 | 114.00 | 5,400 | 17.94 | 5,400 | 17.94 | 0.11 | 19 |
| 29 | 15-Jul | 205.00 | 205.25 | 201.00 | 205.25 | 204.92 | 4.99 | 115.94 | 56,400 | 187.38 | 56,400 | 187.38 | 1.16 | 195 |
| 30 | 14-Jul | 195.50 | 195.50 | 193.95 | 195.50 | 195.14 | 4.99 | 110.43 | 15,600 | 51.83 | 14,700 | 48.84 | 0.29 | 51 |
| 31 | 11-Jul | 186.00 | 186.20 | 185.00 | 186.20 | 185.72 | 4.99 | 105.18 | 19,500 | 64.78 | 19,500 | 64.78 | 0.36 | 67 |
| 32 | 10-Jul | 174.00 | 177.35 | 174.00 | 177.35 | 177.33 | 4.97 | 100.18 | 64,500 | 214.29 | 64,200 | 213.29 | 1.14 | 222 |
| 33 | 09-Jul | 168.95 | 168.95 | 168.80 | 168.95 | 168.95 | 4.97 | 95.43 | 56,700 | 188.37 | 55,800 | 185.38 | 0.94 | 193 |
| 34 | 08-Jul | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 4.99 | 90.91 | 10,800 | 35.88 | 10,500 | 34.88 | 0.17 | 36 |
| 35 | 07-Jul | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 5.00 | 86.59 | 2,400 | 7.97 | 2,400 | 7.97 | 0.04 | 8 |
| 36 | 03-Jul | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.57 | 82.00 | 2,400 | 7.97 | 2,400 | 7.97 | 0.00 | 8 |
| 37 | 02-Jul | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 1.99 | 81.20 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 38 | 01-Jul | 138.20 | 140.95 | 138.20 | 140.95 | 140.03 | 1.99 | 79.62 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 39 | 30-Jun | 140.30 | 140.30 | 138.20 | 138.20 | 139.04 | -1.99 | 78.06 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 40 | 27-Jun | 143.65 | 143.65 | 141.00 | 141.00 | 141.88 | -1.84 | 79.00 | 1,800 | 5.98 | 1,800 | 5.98 | 0.03 | 6 |
| 41 | 26-Jun | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -1.98 | 81.14 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 42 | 25-Jun | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -1.97 | 82.78 | 900 | 2.99 | 900 | 2.99 | 0.01 | 3 |
| 43 | 24-Jun | 152.55 | 152.55 | 149.50 | 149.50 | 151.03 | -2.00 | 84.45 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 44 | 23-Jun | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.99 | 86.17 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 45 | 20-Jun | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.98 | 87.92 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 46 | 19-Jun | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 0.00 | 89.70 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 47 | 18-Jun | 159.00 | 159.00 | 158.80 | 158.80 | 158.90 | -1.98 | 89.70 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 48 | 17-Jun | 167.75 | 167.75 | 162.00 | 162.00 | 164.88 | -1.52 | 91.00 | 600 | 1.99 | 600 | 1.99 | 0.01 | 2 |
| 49 | 16-Jun | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.00 | 92.92 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 50 | 13-Jun | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.61 | 92.92 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 51 | 12-Jun | 168.50 | 168.50 | 161.90 | 161.90 | 163.55 | -2.00 | 91.45 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 52 | 11-Jun | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.98 | 93.32 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 53 | 10-Jun | 162.30 | 162.30 | 162.00 | 162.00 | 162.24 | 1.79 | 91.00 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 54 | 09-Jun | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 1.99 | 89.90 | 2,700 | 8.97 | 2,700 | 8.97 | 0.04 | 9 |
| 55 | 06-Jun | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 1.99 | 88.15 | 1,500 | 4.98 | 1,500 | 4.98 | 0.02 | 5 |
| 56 | 05-Jun | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.00 | 86.00 | 300 | 1.00 | 300 | 1.00 | 0.00 | 1 |
| 57 | 04-Jun | 150.00 | 153.00 | 150.00 | 153.00 | 151.75 | 2.00 | 86.00 | 1,200 | 3.99 | 1,200 | 3.99 | 0.02 | 4 |
| 58 | 03-Jun | 149.00 | 150.00 | 149.00 | 150.00 | 149.50 | -1.32 | 84.00 | 2,400 | 7.97 | 2,400 | 7.97 | 0.04 | 8 |
| 59 | 02-Jun | 157.00 | 157.25 | 152.00 | 152.00 | 153.82 | -1.65 | 85.00 | 20,100 | 66.78 | 20,100 | 66.78 | 0.31 | 69 |
| 60 | 30-May | 153.45 | 154.55 | 153.45 | 154.55 | 154.43 | 4.99 | 87.30 | 30,600 | 101.66 | 30,600 | 101.66 | 0.47 | 106 |
| 61 | 29-May | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 4.99 | 83.15 | 31,800 | 105.65 | 31,800 | 105.65 | 0.47 | 110 |
| 62 | 28-May | 139.90 | 140.20 | 139.90 | 140.20 | 140.20 | 4.98 | 79.19 | 31,800 | 105.65 | 31,800 | 105.65 | 0.45 | 110 |
| 63 | 27-May | 120.85 | 133.55 | 120.85 | 133.55 | 132.40 | 4.99 | 75.44 | 14,700 | 48.84 | 14,400 | 47.84 | 0.19 | 50 |
| 64 | 26-May | 138.00 | 138.00 | 127.20 | 127.20 | 128.41 | -4.93 | 71.85 | 7,800 | 25.91 | 7,800 | 25.91 | 0.10 | 27 |
| 65 | 23-May | 133.80 | 145.00 | 133.80 | 133.80 | 136.19 | -4.97 | 75.58 | 18,000 | 59.80 | 17,700 | 58.80 | 0.24 | 61 |
| 66 | 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 | 101 |
| 67 | 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 | 17 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON