| 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: 211.25 | Barrier: 222.98; Drift%: -0.4 |
| Basic Industry: Diversified Retail | Total Equity: 33,400,528 | Low52 Date: 07-Nov-2025 | SHP: 70.0 / 3.84 / 1.77 / 24.4 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 269.3 / 220.5 | Week: 228.0 / 221.05 | Day: 224.8 / 221.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 224.80 | 224.80 | 221.00 | 222.09 | 222.50 | -0.24 | 741.79 | 96,748 | 2.76 | 31,989 | 31,989.00 | 0.71 | 39 |
| 2 | 11-Nov | 227.56 | 228.25 | 222.25 | 222.62 | 224.32 | -2.17 | 743.56 | 66,780 | 1.90 | 43,039 | 43,039.00 | 0.97 | 58 |
| 3 | 10-Nov | 216.80 | 229.99 | 216.80 | 227.56 | 224.18 | 5.63 | 760.06 | 303,792 | 8.66 | 132,116 | 132,116.00 | 2.96 | 179 |
| 4 | 07-Nov | 215.40 | 218.27 | 211.25 | 215.44 | 213.35 | -0.49 | 719.58 | 193,442 | 5.51 | 38,434 | 38,434.00 | 0.82 | 52 |
| 5 | 06-Nov | 219.35 | 220.85 | 215.56 | 216.49 | 217.25 | -1.29 | 723.09 | 166,401 | 4.74 | 47,407 | 47,407.00 | 1.03 | 64 |
| 6 | 04-Nov | 221.67 | 222.98 | 219.00 | 219.31 | 219.88 | -1.06 | 732.51 | 74,157 | 2.11 | 53,437 | 53,437.00 | 1.17 | 72 |
| 7 | 03-Nov | 223.80 | 223.80 | 221.05 | 221.67 | 222.10 | -0.66 | 740.39 | 126,388 | 3.60 | 94,941 | 94,941.00 | 2.11 | 128 |
| 8 | 31-Oct | 221.20 | 224.10 | 221.20 | 223.14 | 223.26 | 0.07 | 745.30 | 48,124 | 1.37 | 27,038 | 27,038.00 | 0.60 | 37 |
| 9 | 30-Oct | 225.00 | 225.00 | 222.00 | 222.98 | 223.03 | 0.63 | 744.76 | 115,818 | 3.30 | 65,238 | 65,238.00 | 1.46 | 88 |
| 10 | 29-Oct | 223.01 | 228.00 | 221.05 | 221.58 | 223.51 | -0.47 | 740.09 | 196,824 | 5.61 | 74,099 | 74,099.00 | 1.66 | 100 |
| 11 | 28-Oct | 222.51 | 224.32 | 222.20 | 222.62 | 223.11 | -0.45 | 743.56 | 110,761 | 3.16 | 80,548 | 80,548.00 | 1.80 | 109 |
| 12 | 27-Oct | 222.60 | 226.53 | 222.21 | 223.62 | 223.49 | 0.45 | 746.90 | 65,145 | 1.86 | 37,093 | 37,093.00 | 0.83 | 50 |
| 13 | 24-Oct | 222.01 | 224.39 | 222.01 | 222.61 | 223.11 | 0.13 | 743.53 | 51,667 | 1.47 | 32,652 | 32,652.00 | 0.73 | 44 |
| 14 | 23-Oct | 228.71 | 228.71 | 221.49 | 222.32 | 223.73 | -1.15 | 742.56 | 85,791 | 2.45 | 54,316 | 54,316.00 | 1.22 | 73 |
| 15 | 21-Oct | 229.10 | 229.99 | 221.30 | 224.91 | 225.55 | -1.81 | 751.21 | 53,783 | 1.53 | 34,671 | 34,671.00 | 0.78 | 47 |
| 16 | 20-Oct | 233.80 | 233.80 | 228.01 | 229.06 | 229.23 | -1.09 | 765.07 | 35,084 | 1.00 | 18,691 | 18,691.00 | 0.43 | 25 |
| 17 | 17-Oct | 233.12 | 234.10 | 230.10 | 231.58 | 231.97 | -0.66 | 773.49 | 81,425 | 2.32 | 51,398 | 51,398.00 | 1.19 | 70 |
| 18 | 16-Oct | 232.00 | 234.59 | 228.67 | 233.13 | 232.10 | 1.00 | 778.67 | 144,871 | 4.13 | 36,492 | 36,492.00 | 0.85 | 49 |
| 19 | 15-Oct | 229.50 | 235.00 | 226.91 | 230.83 | 231.12 | 1.72 | 770.98 | 159,501 | 4.55 | 82,138 | 82,138.00 | 1.90 | 111 |
| 20 | 14-Oct | 230.24 | 233.40 | 225.05 | 226.92 | 227.61 | -1.44 | 757.92 | 65,130 | 1.86 | 36,393 | 36,393.00 | 0.83 | 49 |
| 21 | 13-Oct | 226.00 | 231.49 | 225.05 | 230.24 | 229.11 | 1.62 | 769.01 | 122,499 | 3.49 | 59,767 | 59,767.00 | 1.37 | 81 |
| 22 | 10-Oct | 224.00 | 232.41 | 223.00 | 226.57 | 227.62 | 1.07 | 756.76 | 170,337 | 4.85 | 55,301 | 55,301.00 | 1.26 | 75 |
| 23 | 09-Oct | 222.00 | 225.30 | 220.25 | 224.17 | 222.14 | 0.74 | 748.74 | 73,321 | 2.09 | 30,048 | 30,048.00 | 0.67 | 41 |
| 24 | 08-Oct | 223.25 | 224.18 | 221.39 | 222.52 | 222.62 | -0.34 | 743.23 | 67,318 | 1.92 | 33,840 | 33,840.00 | 0.75 | 46 |
| 25 | 07-Oct | 226.50 | 228.00 | 222.30 | 223.27 | 224.79 | -1.80 | 745.73 | 103,409 | 2.95 | 56,875 | 56,875.00 | 1.28 | 77 |
| 26 | 06-Oct | 230.05 | 232.27 | 226.08 | 227.36 | 229.30 | -2.24 | 759.39 | 85,960 | 2.45 | 43,992 | 43,992.00 | 1.01 | 59 |
| 27 | 03-Oct | 232.80 | 236.00 | 231.00 | 232.57 | 233.08 | -0.69 | 776.80 | 77,972 | 2.22 | 38,506 | 38,506.00 | 0.90 | 52 |
| 28 | 01-Oct | 236.55 | 239.18 | 232.80 | 234.19 | 236.33 | -1.44 | 782.21 | 140,043 | 3.99 | 65,445 | 65,445.00 | 1.55 | 89 |
| 29 | 30-Sep | 234.10 | 246.15 | 231.95 | 237.60 | 238.11 | 1.54 | 793.60 | 373,971 | 10.66 | 88,278 | 88,278.00 | 2.10 | 119 |
| 30 | 29-Sep | 223.00 | 238.40 | 221.30 | 234.00 | 230.36 | 5.10 | 781.00 | 485,741 | 13.84 | 140,387 | 140,387.00 | 3.23 | 190 |
| 31 | 26-Sep | 232.00 | 232.00 | 220.50 | 222.65 | 224.30 | -4.17 | 743.66 | 554,904 | 15.82 | 159,438 | 159,438.00 | 3.58 | 216 |
| 32 | 25-Sep | 236.75 | 238.80 | 229.00 | 232.35 | 232.89 | -1.86 | 776.06 | 416,639 | 11.88 | 62,970 | 62,970.00 | 1.47 | 85 |
| 33 | 24-Sep | 242.70 | 243.90 | 231.50 | 236.75 | 237.48 | -2.97 | 790.76 | 495,488 | 14.12 | 105,563 | 105,563.00 | 2.51 | 143 |
| 34 | 23-Sep | 242.00 | 252.35 | 236.80 | 244.00 | 244.07 | 1.58 | 814.00 | 775,776 | 22.11 | 136,488 | 136,488.00 | 3.33 | 185 |
| 35 | 22-Sep | 233.05 | 242.90 | 230.00 | 240.20 | 235.30 | 2.17 | 802.28 | 720,736 | 20.54 | 228,185 | 228,185.00 | 5.37 | 309 |
| 36 | 19-Sep | 236.95 | 238.50 | 233.70 | 235.10 | 236.30 | -0.76 | 785.25 | 270,278 | 7.70 | 139,618 | 139,618.00 | 3.30 | 189 |
| 37 | 18-Sep | 241.95 | 244.45 | 235.60 | 236.90 | 240.14 | -1.39 | 791.26 | 281,656 | 8.03 | 129,350 | 129,350.00 | 3.11 | 175 |
| 38 | 17-Sep | 245.65 | 248.75 | 238.70 | 240.25 | 242.92 | -2.54 | 802.45 | 383,722 | 10.94 | 199,010 | 199,010.00 | 4.83 | 269 |
| 39 | 16-Sep | 253.00 | 253.00 | 245.90 | 246.50 | 248.65 | -3.64 | 823.32 | 496,206 | 14.14 | 253,130 | 253,130.00 | 6.29 | 342 |
| 40 | 15-Sep | 257.10 | 260.00 | 253.40 | 255.80 | 256.26 | -0.60 | 854.39 | 348,562 | 9.93 | 155,153 | 155,153.00 | 3.98 | 210 |
| 41 | 12-Sep | 258.70 | 260.00 | 255.00 | 257.35 | 257.58 | -0.14 | 859.56 | 387,587 | 11.05 | 207,679 | 207,679.00 | 5.35 | 281 |
| 42 | 11-Sep | 264.35 | 265.50 | 255.25 | 257.70 | 259.91 | -2.26 | 860.73 | 380,879 | 10.86 | 232,957 | 232,957.00 | 6.05 | 315 |
| 43 | 10-Sep | 265.20 | 269.30 | 258.00 | 263.65 | 263.74 | 0.51 | 880.60 | 886,655 | 25.27 | 288,213 | 288,213.00 | 7.60 | 390 |
| 44 | 09-Sep | 262.00 | 264.70 | 258.00 | 262.30 | 261.77 | 0.94 | 876.10 | 238,676 | 6.80 | 0 | 0.00 | 0.00 | 323 |
| 45 | 08-Sep | 259.95 | 261.05 | 255.30 | 259.85 | 259.21 | 0.44 | 867.91 | 165,389 | 4.71 | 0 | 0.00 | 0.00 | 224 |
| 46 | 05-Sep | 262.00 | 262.00 | 252.55 | 258.70 | 256.96 | -0.33 | 864.07 | 129,891 | 3.70 | 0 | 0.00 | 0.00 | 176 |
| 47 | 04-Sep | 263.00 | 263.95 | 255.30 | 259.55 | 259.64 | -0.57 | 866.91 | 165,813 | 4.73 | 0 | 0.00 | 0.00 | 99,900 |
| 48 | 03-Sep | 250.00 | 262.95 | 245.05 | 261.05 | 256.74 | 3.74 | 871.92 | 410,908 | 11.71 | 0 | 0.00 | 0.00 | 99,900 |
| 49 | 02-Sep | 260.00 | 261.00 | 250.00 | 251.65 | 253.99 | -4.12 | 840.52 | 391,646 | 11.16 | 0 | 0.00 | 0.00 | 99,900 |
| 50 | 01-Sep | 252.55 | 265.40 | 252.55 | 262.45 | 257.78 | 0.13 | 876.60 | 878,131 | 25.03 | 0 | 0.00 | 0.00 | 99,900 |
| 51 | 29-Aug | 259.70 | 284.00 | 259.70 | 262.10 | 264.06 | -4.12 | 875.43 | 1,172,114 | 33.41 | 0 | 0.00 | 0.00 | 99,900 |
| 52 | 28-Aug | 273.35 | 279.30 | 273.35 | 273.35 | 273.51 | -4.99 | 913.00 | 396,438 | 11.30 | 0 | 0.00 | 0.00 | 99,900 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON