| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 33.08 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 18-Sep-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 1; VWAP21: | Low52 Price: 3.35 | Barrier: 3.7; Drift%: -5.41 |
| Basic Industry: Diversified Retail | Total Equity: 176,958,900 | Low52 Date: 06-Apr-2026 | SHP: 46.62 / 0.13 / 0.0 / 53.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 31.69 / 22.48 | Month: 19.91 / 13.87 | Week: 11.52 / 8.63 | Day: 3.51 / 3.19 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 3.19 | 3.51 | 3.19 | 3.51 | 3.30 | 4.78 | 62.11 | 11,276,889 | 147.71 | 4,690,012 | 79.24 | 1.55 | 498 |
| 2 | 06-Apr | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.83 | 59.28 | 2,278,662 | 29.85 | 2,278,662 | 38.50 | 0.76 | 242 |
| 3 | 02-Apr | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86 | 62.29 | 504,308 | 6.61 | 504,308 | 8.52 | 0.18 | 54 |
| 4 | 01-Apr | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.88 | 65.47 | 920,174 | 12.05 | 920,174 | 15.55 | 0.34 | 98 |
| 5 | 30-Mar | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89 | 68.84 | 460,166 | 6.03 | 460,166 | 7.77 | 0.18 | 49 |
| 6 | 27-Mar | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.88 | 72.38 | 371,695 | 4.87 | 371,695 | 6.28 | 0.15 | 42 |
| 7 | 25-Mar | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.87 | 76.09 | 682,715 | 8.94 | 682,715 | 11.53 | 0.29 | 78 |
| 8 | 24-Mar | 4.52 | 4.67 | 4.52 | 4.52 | 4.52 | -4.84 | 79.99 | 12,239,096 | 160.32 | 9,841,752 | 166.27 | 4.45 | 1,123 |
| 9 | 23-Mar | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81 | 84.06 | 347,732 | 4.55 | 347,732 | 5.87 | 0.17 | 40 |
| 10 | 20-Mar | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -4.95 | 88.30 | 1,166,882 | 15.28 | 1,166,882 | 19.71 | 0.58 | 133 |
| 11 | 19-Mar | 5.25 | 5.48 | 5.25 | 5.25 | 5.25 | -4.89 | 92.90 | 4,144,789 | 54.29 | 3,684,745 | 62.25 | 1.93 | 420 |
| 12 | 18-Mar | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.99 | 97.68 | 1,094,418 | 14.34 | 1,094,417 | 18.49 | 0.60 | 125 |
| 13 | 17-Mar | 6.11 | 6.11 | 5.81 | 5.81 | 5.84 | -4.91 | 102.81 | 3,918,779 | 51.33 | 2,256,791 | 38.13 | 1.32 | 258 |
| 14 | 16-Mar | 6.45 | 6.69 | 6.07 | 6.11 | 6.13 | -4.23 | 108.12 | 4,692,873 | 61.47 | 2,464,156 | 41.63 | 1.51 | 281 |
| 15 | 13-Mar | 6.36 | 6.54 | 6.36 | 6.38 | 6.41 | -4.63 | 112.90 | 3,844,367 | 50.36 | 2,485,254 | 41.99 | 1.59 | 284 |
| 16 | 12-Mar | 6.83 | 6.90 | 6.69 | 6.69 | 6.70 | -4.97 | 118.39 | 675,907 | 8.85 | 579,685 | 9.79 | 0.39 | 66 |
| 17 | 11-Mar | 7.12 | 7.44 | 7.04 | 7.04 | 7.09 | -4.99 | 124.58 | 3,934,229 | 51.53 | 1,566,028 | 26.46 | 1.11 | 179 |
| 18 | 10-Mar | 7.93 | 8.01 | 7.41 | 7.41 | 7.57 | -4.88 | 131.13 | 2,929,422 | 38.37 | 1,603,765 | 27.09 | 1.21 | 183 |
| 19 | 09-Mar | 8.09 | 8.09 | 7.76 | 7.79 | 7.82 | -4.53 | 137.85 | 1,217,292 | 15.94 | 745,937 | 12.60 | 0.58 | 85 |
| 20 | 06-Mar | 8.37 | 8.37 | 7.95 | 8.16 | 8.14 | 0.49 | 144.40 | 565,694 | 7.41 | 411,169 | 6.95 | 0.33 | 47 |
| 21 | 05-Mar | 8.20 | 8.42 | 7.98 | 8.12 | 8.24 | 1.25 | 143.69 | 1,233,187 | 16.15 | 883,964 | 14.93 | 0.73 | 101 |
| 22 | 04-Mar | 7.80 | 8.49 | 7.79 | 8.02 | 8.02 | -2.20 | 141.92 | 2,003,531 | 26.24 | 1,131,106 | 19.11 | 0.91 | 129 |
| 23 | 02-Mar | 8.20 | 8.40 | 8.20 | 8.20 | 8.21 | -4.98 | 145.11 | 1,164,854 | 15.26 | 742,771 | 12.55 | 0.61 | 85 |
| 24 | 27-Feb | 8.75 | 8.89 | 8.63 | 8.63 | 8.64 | -4.96 | 152.72 | 2,428,750 | 31.81 | 1,549,044 | 26.17 | 1.34 | 177 |
| 25 | 26-Feb | 9.35 | 9.59 | 9.08 | 9.08 | 9.11 | -4.92 | 160.68 | 5,472,897 | 71.69 | 1,823,895 | 30.81 | 1.66 | 208 |
| 26 | 25-Feb | 9.58 | 10.21 | 9.43 | 9.55 | 9.63 | -3.73 | 169.00 | 3,815,394 | 49.98 | 1,364,280 | 23.05 | 1.31 | 156 |
| 27 | 24-Feb | 10.11 | 10.25 | 9.92 | 9.92 | 9.97 | -4.98 | 175.54 | 2,577,351 | 33.76 | 1,258,170 | 21.26 | 1.25 | 144 |
| 28 | 23-Feb | 11.52 | 11.52 | 10.44 | 10.44 | 10.67 | -4.92 | 184.75 | 2,906,580 | 38.07 | 1,395,607 | 23.58 | 1.49 | 159 |
| 29 | 20-Feb | 10.52 | 10.98 | 10.43 | 10.98 | 10.73 | 4.97 | 194.30 | 446,924 | 5.85 | 338,258 | 5.71 | 0.36 | 39 |
| 30 | 19-Feb | 11.20 | 11.47 | 10.35 | 10.46 | 10.76 | -8.17 | 185.10 | 2,922,684 | 38.28 | 1,384,553 | 23.39 | 1.49 | 158 |
| 31 | 18-Feb | 12.83 | 13.30 | 11.39 | 11.39 | 11.66 | -9.96 | 201.56 | 9,010,804 | 118.03 | 3,100,664 | 52.38 | 3.62 | 354 |
| 32 | 17-Feb | 13.30 | 13.50 | 12.39 | 12.65 | 12.73 | -4.09 | 223.85 | 776,159 | 10.17 | 487,221 | 8.23 | 0.62 | 56 |
| 33 | 16-Feb | 14.39 | 14.39 | 13.00 | 13.19 | 13.39 | -3.93 | 233.41 | 406,594 | 5.33 | 295,326 | 4.99 | 0.40 | 34 |
| 34 | 13-Feb | 14.00 | 14.01 | 12.83 | 13.73 | 13.37 | -2.83 | 242.96 | 1,036,244 | 13.57 | 600,413 | 10.14 | 0.80 | 69 |
| 35 | 12-Feb | 14.18 | 14.49 | 14.00 | 14.13 | 14.11 | -0.56 | 250.04 | 101,827 | 1.33 | 79,921 | 1.35 | 0.11 | 9 |
| 36 | 11-Feb | 14.50 | 14.50 | 14.00 | 14.21 | 14.22 | -0.49 | 251.46 | 76,343 | 1.00 | 59,190 | 1.00 | 0.08 | 7 |
| 37 | 10-Feb | 14.32 | 14.44 | 14.20 | 14.28 | 14.31 | 0.56 | 252.70 | 110,246 | 1.44 | 83,155 | 1.40 | 0.12 | 9 |
| 38 | 09-Feb | 13.95 | 14.42 | 13.75 | 14.20 | 14.09 | 2.75 | 251.28 | 273,903 | 3.59 | 185,087 | 3.13 | 0.26 | 21 |
| 39 | 06-Feb | 14.12 | 14.12 | 13.70 | 13.82 | 13.84 | -1.71 | 244.56 | 142,871 | 1.87 | 80,426 | 1.36 | 0.11 | 9 |
| 40 | 05-Feb | 14.10 | 14.17 | 13.80 | 14.06 | 14.01 | 0.21 | 248.80 | 139,713 | 1.83 | 89,348 | 1.51 | 0.13 | 10 |
| 41 | 04-Feb | 14.29 | 14.29 | 13.90 | 14.03 | 14.05 | 0.72 | 248.27 | 144,819 | 1.90 | 97,794 | 1.65 | 0.14 | 11 |
| 42 | 03-Feb | 14.50 | 14.50 | 13.71 | 13.93 | 14.09 | -0.92 | 246.50 | 260,629 | 3.41 | 156,668 | 2.65 | 0.22 | 18 |
| 43 | 02-Feb | 13.95 | 14.26 | 13.80 | 14.06 | 14.01 | -1.13 | 248.80 | 130,165 | 1.70 | 108,656 | 1.84 | 0.15 | 13 |
| 44 | 01-Feb | 13.73 | 14.83 | 13.73 | 14.22 | 14.42 | 0.64 | 251.64 | 238,851 | 3.13 | 154,706 | 2.61 | 0.22 | 18 |
| 45 | 30-Jan | 13.86 | 14.40 | 13.69 | 14.13 | 14.12 | 0.50 | 250.04 | 140,478 | 1.84 | 85,385 | 1.44 | 0.12 | 10 |
| 46 | 29-Jan | 14.80 | 14.80 | 13.91 | 14.06 | 14.12 | -2.16 | 248.80 | 251,840 | 3.30 | 151,816 | 2.56 | 0.21 | 18 |
| 47 | 28-Jan | 14.33 | 14.79 | 14.09 | 14.37 | 14.46 | 0.77 | 254.29 | 118,221 | 1.55 | 78,872 | 1.33 | 0.11 | 9 |
| 48 | 27-Jan | 14.25 | 14.85 | 13.82 | 14.26 | 14.32 | -0.21 | 252.34 | 251,145 | 3.29 | 167,864 | 2.84 | 0.24 | 19 |
| 49 | 23-Jan | 14.04 | 14.85 | 13.80 | 14.29 | 14.45 | 0.99 | 252.87 | 415,957 | 5.45 | 286,924 | 4.85 | 0.41 | 33 |
| 50 | 22-Jan | 14.59 | 14.59 | 13.98 | 14.15 | 14.26 | 0.57 | 250.40 | 170,887 | 2.24 | 107,838 | 1.82 | 0.15 | 13 |
| 51 | 21-Jan | 13.50 | 14.32 | 13.50 | 14.07 | 14.09 | 3.15 | 248.98 | 335,322 | 4.39 | 197,123 | 3.33 | 0.28 | 23 |
| 52 | 20-Jan | 13.87 | 14.01 | 13.54 | 13.64 | 13.72 | -1.30 | 241.37 | 218,389 | 2.86 | 153,468 | 2.59 | 0.21 | 18 |
| 53 | 19-Jan | 14.25 | 14.29 | 13.70 | 13.82 | 13.94 | -3.29 | 244.56 | 291,401 | 3.82 | 186,943 | 3.16 | 0.26 | 22 |
| 54 | 16-Jan | 14.26 | 14.56 | 14.12 | 14.29 | 14.33 | 0.42 | 252.87 | 189,765 | 2.49 | 111,217 | 1.88 | 0.16 | 13 |
| 55 | 14-Jan | 14.49 | 14.49 | 13.86 | 14.23 | 14.18 | -1.86 | 251.81 | 308,147 | 4.04 | 182,199 | 3.08 | 0.26 | 21 |
| 56 | 13-Jan | 15.50 | 15.79 | 14.34 | 14.50 | 14.64 | -3.91 | 256.59 | 632,058 | 8.28 | 344,712 | 5.82 | 0.50 | 40 |
| 57 | 12-Jan | 14.30 | 15.09 | 13.87 | 15.09 | 14.42 | 4.94 | 267.03 | 368,595 | 4.83 | 260,223 | 4.40 | 0.38 | 30 |
| 58 | 09-Jan | 15.33 | 15.33 | 14.25 | 14.38 | 14.62 | -2.38 | 254.47 | 263,537 | 3.45 | 155,779 | 2.63 | 0.23 | 18 |
| 59 | 08-Jan | 15.43 | 15.43 | 14.55 | 14.73 | 14.85 | -2.90 | 260.66 | 209,200 | 2.74 | 97,961 | 1.65 | 0.15 | 11 |
| 60 | 07-Jan | 14.88 | 15.40 | 14.84 | 15.17 | 15.06 | 1.40 | 268.45 | 223,174 | 2.92 | 128,145 | 2.16 | 0.19 | 15 |
| 61 | 06-Jan | 15.19 | 15.62 | 14.55 | 14.96 | 14.99 | -1.06 | 264.73 | 309,762 | 4.06 | 191,510 | 3.24 | 0.29 | 22 |
| 62 | 05-Jan | 15.50 | 15.84 | 14.96 | 15.12 | 15.22 | -2.95 | 267.56 | 268,352 | 3.52 | 172,017 | 2.91 | 0.26 | 20 |
| 63 | 02-Jan | 15.80 | 16.19 | 15.44 | 15.58 | 15.58 | -4.12 | 275.70 | 1,112,854 | 14.58 | 577,404 | 9.75 | 0.90 | 67 |
| 64 | 01-Jan | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 4.97 | 287.56 | 98,989 | 1.30 | 98,989 | 1.67 | 0.16 | 11 |
| 65 | 31-Dec | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 4.95 | 273.93 | 84,804 | 1.11 | 84,804 | 1.43 | 0.13 | 10 |
| 66 | 30-Dec | 14.35 | 14.75 | 14.07 | 14.75 | 14.52 | 4.98 | 261.01 | 165,296 | 2.17 | 101,360 | 1.71 | 0.15 | 12 |
| 67 | 29-Dec | 14.20 | 14.50 | 13.87 | 14.05 | 14.04 | -3.57 | 248.63 | 1,318,222 | 17.27 | 720,000 | 12.16 | 1.01 | 84 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON