| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 305.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 150.25 | Barrier: 167.0; Drift%: 4.95 |
| Basic Industry: Diversified Retail | Total Equity: 33,400,528 | Low52 Date: 30-Mar-2026 | SHP: 70.0 / 2.83 / 1.78 / 25.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 266.0 / 197.0 | Week: 185.8 / 173.12 | Day: 177.0 / 170.53 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 174.90 | 177.00 | 170.53 | 175.70 | 174.60 | 0.68 | 586.85 | 73,353 | 2.88 | 35,544 | 2.58 | 0.62 | 42 |
| 2 | 06-Apr | 163.50 | 175.00 | 162.30 | 174.51 | 171.36 | 5.88 | 582.87 | 126,295 | 4.95 | 64,526 | 4.69 | 1.11 | 76 |
| 3 | 02-Apr | 162.60 | 166.18 | 159.06 | 164.82 | 163.25 | -0.16 | 550.51 | 159,687 | 6.26 | 74,078 | 5.38 | 1.21 | 87 |
| 4 | 01-Apr | 160.00 | 167.00 | 155.10 | 165.09 | 162.23 | 9.17 | 551.41 | 136,531 | 5.35 | 72,397 | 5.26 | 1.17 | 85 |
| 5 | 30-Mar | 154.20 | 154.20 | 150.25 | 151.22 | 151.83 | -2.09 | 505.08 | 180,646 | 7.08 | 108,033 | 7.85 | 1.64 | 127 |
| 6 | 27-Mar | 160.91 | 161.71 | 153.19 | 154.45 | 156.16 | -5.45 | 515.87 | 190,850 | 7.48 | 114,658 | 8.33 | 1.79 | 135 |
| 7 | 25-Mar | 164.50 | 172.00 | 162.85 | 163.36 | 166.80 | -0.34 | 545.63 | 164,517 | 6.45 | 115,109 | 8.36 | 1.92 | 136 |
| 8 | 24-Mar | 161.10 | 166.00 | 156.41 | 163.92 | 162.27 | 3.07 | 547.50 | 162,553 | 6.37 | 96,640 | 7.02 | 1.57 | 114 |
| 9 | 23-Mar | 168.22 | 168.22 | 158.05 | 159.04 | 161.03 | -4.98 | 531.20 | 237,209 | 9.30 | 170,544 | 12.39 | 2.75 | 201 |
| 10 | 20-Mar | 167.00 | 174.80 | 166.53 | 167.38 | 170.73 | 0.59 | 559.06 | 94,838 | 3.72 | 48,736 | 3.54 | 0.83 | 57 |
| 11 | 19-Mar | 170.00 | 175.59 | 165.25 | 166.39 | 169.67 | -4.14 | 555.75 | 65,288 | 2.56 | 26,597 | 1.93 | 0.45 | 31 |
| 12 | 18-Mar | 166.00 | 179.18 | 165.82 | 173.58 | 174.34 | 5.20 | 579.77 | 129,269 | 5.07 | 53,886 | 3.92 | 0.94 | 64 |
| 13 | 17-Mar | 163.30 | 169.40 | 163.02 | 165.00 | 166.08 | 1.23 | 551.00 | 86,446 | 3.39 | 44,811 | 3.26 | 0.74 | 53 |
| 14 | 16-Mar | 166.00 | 167.77 | 158.22 | 163.00 | 161.46 | -2.34 | 544.00 | 94,874 | 3.72 | 43,741 | 3.18 | 0.71 | 52 |
| 15 | 13-Mar | 172.00 | 172.90 | 165.85 | 166.91 | 167.76 | -3.15 | 557.49 | 46,268 | 1.81 | 27,003 | 1.96 | 0.45 | 32 |
| 16 | 12-Mar | 167.18 | 176.88 | 166.53 | 172.33 | 172.52 | 3.08 | 575.59 | 103,627 | 4.06 | 35,306 | 2.57 | 0.61 | 42 |
| 17 | 11-Mar | 171.80 | 174.00 | 165.74 | 167.18 | 169.71 | -2.06 | 558.39 | 56,430 | 2.21 | 24,501 | 1.78 | 0.42 | 29 |
| 18 | 10-Mar | 170.79 | 175.00 | 168.12 | 170.69 | 169.92 | 1.53 | 570.11 | 52,914 | 2.07 | 30,048 | 2.18 | 0.51 | 35 |
| 19 | 09-Mar | 168.60 | 171.00 | 166.55 | 168.12 | 168.31 | -2.52 | 561.53 | 62,593 | 2.45 | 35,618 | 2.59 | 0.60 | 42 |
| 20 | 06-Mar | 176.08 | 178.90 | 171.36 | 172.46 | 174.20 | -2.06 | 576.03 | 48,025 | 1.88 | 25,894 | 1.88 | 0.45 | 31 |
| 21 | 05-Mar | 177.53 | 178.42 | 173.55 | 176.08 | 175.41 | 0.38 | 588.12 | 84,409 | 3.31 | 54,506 | 3.96 | 0.96 | 64 |
| 22 | 04-Mar | 168.51 | 180.50 | 168.29 | 175.42 | 175.34 | 1.79 | 585.91 | 142,728 | 5.60 | 52,536 | 3.82 | 0.92 | 62 |
| 23 | 02-Mar | 155.00 | 175.18 | 155.00 | 172.34 | 171.84 | -3.35 | 575.62 | 113,441 | 4.45 | 64,243 | 4.67 | 1.10 | 76 |
| 24 | 27-Feb | 179.97 | 181.86 | 173.12 | 178.32 | 177.98 | -0.91 | 595.60 | 97,087 | 3.81 | 28,360 | 2.06 | 0.50 | 33 |
| 25 | 26-Feb | 180.80 | 183.79 | 179.02 | 179.96 | 180.72 | 0.41 | 601.08 | 35,583 | 1.39 | 16,194 | 1.18 | 0.29 | 19 |
| 26 | 25-Feb | 179.04 | 182.28 | 178.23 | 179.23 | 180.36 | 0.11 | 598.64 | 30,187 | 1.18 | 17,354 | 1.26 | 0.31 | 20 |
| 27 | 24-Feb | 181.99 | 182.99 | 178.00 | 179.04 | 179.73 | -1.56 | 598.00 | 76,544 | 3.00 | 49,535 | 3.60 | 0.89 | 58 |
| 28 | 23-Feb | 184.20 | 185.80 | 181.01 | 181.87 | 183.67 | -1.05 | 607.46 | 53,925 | 2.11 | 33,863 | 2.46 | 0.62 | 40 |
| 29 | 20-Feb | 186.35 | 188.58 | 182.25 | 183.80 | 185.26 | -1.45 | 613.90 | 94,094 | 3.69 | 60,868 | 4.42 | 1.13 | 72 |
| 30 | 19-Feb | 189.63 | 189.63 | 185.98 | 186.50 | 187.17 | -0.87 | 622.92 | 27,558 | 1.08 | 15,129 | 1.10 | 0.28 | 18 |
| 31 | 18-Feb | 190.49 | 195.39 | 187.60 | 188.13 | 191.27 | -1.24 | 628.36 | 66,943 | 2.62 | 28,350 | 2.06 | 0.54 | 33 |
| 32 | 17-Feb | 187.11 | 192.00 | 186.34 | 190.49 | 189.87 | 1.81 | 636.25 | 106,343 | 4.17 | 53,814 | 3.91 | 1.02 | 63 |
| 33 | 16-Feb | 192.50 | 192.50 | 186.00 | 187.11 | 187.99 | -2.98 | 624.96 | 99,401 | 3.90 | 53,247 | 3.87 | 1.00 | 63 |
| 34 | 13-Feb | 198.20 | 198.20 | 192.10 | 192.85 | 195.03 | -3.66 | 644.13 | 119,431 | 4.68 | 74,577 | 5.42 | 1.45 | 88 |
| 35 | 12-Feb | 204.01 | 206.00 | 199.10 | 200.18 | 202.43 | -3.04 | 668.61 | 83,006 | 3.25 | 46,253 | 3.36 | 0.94 | 55 |
| 36 | 11-Feb | 209.80 | 210.80 | 205.64 | 206.46 | 207.65 | -1.38 | 689.59 | 74,917 | 2.94 | 47,580 | 3.46 | 0.99 | 56 |
| 37 | 10-Feb | 208.51 | 213.97 | 208.18 | 209.35 | 211.20 | 0.15 | 699.24 | 119,068 | 4.67 | 80,949 | 5.88 | 1.71 | 95 |
| 38 | 09-Feb | 201.90 | 209.85 | 201.90 | 209.03 | 206.28 | 5.01 | 698.17 | 85,172 | 3.34 | 44,753 | 3.25 | 0.92 | 53 |
| 39 | 06-Feb | 202.10 | 203.99 | 198.20 | 199.05 | 200.20 | -2.55 | 664.84 | 62,142 | 2.44 | 33,488 | 2.43 | 0.67 | 41 |
| 40 | 05-Feb | 204.72 | 206.39 | 201.67 | 204.25 | 204.31 | 0.27 | 682.21 | 68,282 | 2.68 | 21,473 | 1.56 | 0.44 | 26 |
| 41 | 04-Feb | 209.00 | 210.67 | 203.00 | 203.71 | 205.80 | -1.85 | 680.40 | 88,097 | 3.45 | 34,697 | 2.52 | 0.71 | 43 |
| 42 | 03-Feb | 218.00 | 218.00 | 203.58 | 207.56 | 208.83 | 5.63 | 693.26 | 337,600 | 13.24 | 105,914 | 7.70 | 2.21 | 130 |
| 43 | 02-Feb | 195.08 | 214.50 | 194.50 | 196.49 | 204.74 | 1.02 | 656.29 | 882,444 | 34.59 | 136,172 | 9.89 | 2.79 | 167 |
| 44 | 01-Feb | 198.41 | 199.32 | 192.00 | 194.50 | 195.77 | -0.95 | 649.64 | 53,335 | 2.09 | 25,349 | 1.84 | 0.50 | 31 |
| 45 | 30-Jan | 193.10 | 199.30 | 193.10 | 196.37 | 197.39 | 0.23 | 655.89 | 70,693 | 2.77 | 46,500 | 3.38 | 0.92 | 57 |
| 46 | 29-Jan | 198.90 | 198.90 | 193.41 | 195.92 | 196.07 | 0.13 | 654.38 | 221,430 | 8.68 | 173,618 | 12.62 | 3.40 | 213 |
| 47 | 28-Jan | 190.80 | 196.58 | 188.90 | 195.67 | 193.12 | 4.31 | 653.55 | 107,739 | 4.22 | 46,252 | 3.36 | 0.89 | 57 |
| 48 | 27-Jan | 193.00 | 198.90 | 185.00 | 187.58 | 191.34 | -3.50 | 626.53 | 259,713 | 10.18 | 119,447 | 8.68 | 2.29 | 147 |
| 49 | 23-Jan | 192.50 | 209.00 | 188.21 | 194.38 | 202.01 | 0.78 | 649.24 | 965,428 | 37.85 | 135,269 | 9.83 | 2.73 | 166 |
| 50 | 22-Jan | 187.90 | 196.00 | 184.63 | 192.87 | 189.63 | 3.08 | 644.20 | 347,766 | 13.63 | 78,172 | 5.68 | 1.48 | 96 |
| 51 | 21-Jan | 214.20 | 217.00 | 182.00 | 187.11 | 202.42 | -9.70 | 624.96 | 2,177,658 | 85.37 | 211,601 | 15.38 | 4.28 | 260 |
| 52 | 20-Jan | 175.00 | 209.47 | 169.91 | 207.22 | 201.05 | 18.71 | 692.13 | 4,706,891 | 184.53 | 499,281 | 36.28 | 10.04 | 613 |
| 53 | 19-Jan | 180.90 | 180.90 | 173.30 | 174.56 | 175.70 | -3.72 | 583.04 | 99,876 | 3.92 | 59,712 | 4.34 | 1.05 | 73 |
| 54 | 16-Jan | 178.63 | 184.00 | 177.30 | 181.31 | 180.25 | 2.07 | 605.58 | 86,092 | 3.38 | 47,874 | 3.48 | 0.86 | 59 |
| 55 | 14-Jan | 180.90 | 183.00 | 176.90 | 177.63 | 179.04 | -1.62 | 593.29 | 25,507 | 1.00 | 13,761 | 1.00 | 0.25 | 17 |
| 56 | 13-Jan | 178.61 | 182.50 | 176.61 | 180.55 | 179.96 | 1.09 | 603.05 | 125,782 | 4.93 | 87,871 | 6.39 | 1.58 | 108 |
| 57 | 12-Jan | 186.90 | 186.90 | 177.25 | 178.61 | 179.68 | -3.86 | 596.57 | 104,342 | 4.09 | 48,667 | 3.54 | 0.87 | 60 |
| 58 | 09-Jan | 192.50 | 194.20 | 184.06 | 185.79 | 187.37 | -4.36 | 620.55 | 112,636 | 4.42 | 52,570 | 3.82 | 0.99 | 65 |
| 59 | 08-Jan | 200.00 | 201.50 | 192.30 | 194.25 | 197.43 | -3.20 | 648.81 | 184,794 | 7.24 | 150,471 | 10.93 | 2.97 | 185 |
| 60 | 07-Jan | 202.98 | 202.98 | 199.32 | 200.68 | 200.44 | 0.14 | 670.28 | 30,289 | 1.19 | 20,099 | 1.46 | 0.40 | 25 |
| 61 | 06-Jan | 200.30 | 202.00 | 198.06 | 200.40 | 199.09 | -0.37 | 669.35 | 171,944 | 6.74 | 133,992 | 9.74 | 2.67 | 164 |
| 62 | 05-Jan | 203.00 | 203.39 | 200.00 | 201.15 | 201.03 | -0.89 | 671.85 | 35,238 | 1.38 | 15,056 | 1.09 | 0.30 | 18 |
| 63 | 02-Jan | 198.00 | 203.98 | 195.96 | 202.95 | 201.32 | 2.24 | 677.86 | 126,284 | 4.95 | 57,057 | 4.15 | 1.15 | 70 |
| 64 | 01-Jan | 199.05 | 201.24 | 197.02 | 198.51 | 198.88 | 0.08 | 663.03 | 55,599 | 2.18 | 26,897 | 1.95 | 0.53 | 33 |
| 65 | 31-Dec | 198.10 | 203.90 | 197.00 | 198.35 | 200.24 | 0.18 | 662.50 | 137,480 | 5.39 | 72,071 | 5.24 | 1.44 | 88 |
| 66 | 30-Dec | 200.15 | 204.00 | 197.30 | 198.00 | 198.91 | -1.07 | 661.00 | 80,732 | 3.16 | 56,135 | 4.08 | 1.12 | 69 |
| 67 | 29-Dec | 205.40 | 205.40 | 199.80 | 200.15 | 201.68 | -1.77 | 668.51 | 93,043 | 3.65 | 54,270 | 3.94 | 1.09 | 67 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON