| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,054.2 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 06-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 566.42 | Low52 Price: 465.0 | Barrier: -; Drift%: - |
| Basic Industry: Consumer Electronics | Total Equity: 284,075,658 | Low52 Date: 14-Aug-2025 | SHP: 43.6 / 11.45 / 18.83 / 26.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 77 | ||||
| High/Low Price | Quarter: 1,054.2 / 597.05 | Month: 589.5 / 496.75 | Week: 582.8 / 563.1 | Day: 536.05 / 519.55 | Sis67: 190 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 534.00 | 536.05 | 519.55 | 528.00 | 527.64 | -0.23 | 14,999.00 | 1,917,942 | 3.61 | 726,557 | 3.18 | 38.34 | 98 |
| 2 | 11-Nov | 533.00 | 536.90 | 524.45 | 529.20 | 529.41 | -0.58 | 15,033.28 | 1,294,251 | 2.44 | 575,463 | 2.52 | 30.47 | 81 |
| 3 | 10-Nov | 530.00 | 537.30 | 523.00 | 532.30 | 530.48 | 0.76 | 15,121.35 | 1,187,879 | 2.24 | 334,824 | 1.46 | 17.76 | 47 |
| 4 | 07-Nov | 542.00 | 542.00 | 516.25 | 528.30 | 527.20 | -3.96 | 15,007.72 | 5,118,663 | 9.64 | 1,725,920 | 7.55 | 90.99 | 242 |
| 5 | 06-Nov | 569.90 | 572.45 | 547.10 | 550.10 | 554.68 | -3.28 | 15,627.00 | 1,529,475 | 2.88 | 809,620 | 3.54 | 44.91 | 114 |
| 6 | 04-Nov | 575.95 | 577.45 | 564.00 | 568.75 | 570.47 | -1.25 | 16,156.80 | 1,006,850 | 1.90 | 469,394 | 2.05 | 26.78 | 66 |
| 7 | 03-Nov | 569.95 | 581.00 | 569.50 | 575.95 | 576.22 | 0.88 | 16,361.34 | 708,068 | 1.33 | 358,284 | 1.57 | 20.65 | 50 |
| 8 | 31-Oct | 573.00 | 582.80 | 568.00 | 570.95 | 574.61 | -0.50 | 16,219.30 | 1,172,710 | 2.21 | 396,950 | 1.74 | 22.81 | 56 |
| 9 | 30-Oct | 573.20 | 579.85 | 571.50 | 573.80 | 574.44 | -0.14 | 16,300.26 | 575,389 | 1.08 | 229,085 | 1.00 | 13.16 | 32 |
| 10 | 29-Oct | 567.00 | 577.00 | 564.85 | 574.60 | 572.76 | 1.65 | 16,322.99 | 1,259,123 | 2.37 | 434,139 | 1.90 | 24.87 | 61 |
| 11 | 28-Oct | 572.00 | 577.00 | 563.10 | 565.30 | 568.05 | -1.16 | 16,058.80 | 1,082,198 | 2.04 | 505,894 | 2.21 | 28.74 | 71 |
| 12 | 27-Oct | 575.95 | 575.95 | 567.20 | 571.95 | 570.91 | -0.69 | 16,247.71 | 957,489 | 1.80 | 495,365 | 2.17 | 28.28 | 69 |
| 13 | 24-Oct | 575.00 | 581.25 | 571.05 | 575.95 | 576.31 | 0.03 | 16,361.34 | 843,199 | 1.59 | 331,599 | 1.45 | 19.11 | 46 |
| 14 | 23-Oct | 588.00 | 588.85 | 572.00 | 575.75 | 578.47 | -1.28 | 16,355.66 | 1,053,676 | 1.99 | 369,435 | 1.62 | 21.37 | 52 |
| 15 | 21-Oct | 590.00 | 591.50 | 580.00 | 583.20 | 585.56 | -0.14 | 16,567.29 | 530,774 | 1.00 | 228,632 | 1.00 | 13.39 | 32 |
| 16 | 20-Oct | 594.00 | 597.90 | 582.30 | 584.00 | 589.36 | -0.72 | 16,590.00 | 2,775,678 | 5.23 | 666,319 | 2.91 | 39.27 | 93 |
| 17 | 17-Oct | 568.50 | 592.95 | 567.10 | 588.25 | 584.54 | 3.41 | 16,710.75 | 5,038,180 | 9.49 | 1,692,849 | 7.40 | 98.95 | 237 |
| 18 | 16-Oct | 572.90 | 573.95 | 562.90 | 568.85 | 568.65 | -0.43 | 16,159.64 | 1,681,335 | 3.17 | 405,246 | 1.77 | 23.04 | 57 |
| 19 | 15-Oct | 569.05 | 580.00 | 564.45 | 571.30 | 572.19 | 0.40 | 16,229.24 | 2,600,779 | 4.90 | 916,323 | 4.01 | 52.43 | 128 |
| 20 | 14-Oct | 585.00 | 594.40 | 565.20 | 569.05 | 577.06 | -2.52 | 16,165.33 | 3,325,044 | 6.26 | 895,893 | 3.92 | 51.70 | 126 |
| 21 | 13-Oct | 577.05 | 594.90 | 577.05 | 583.75 | 585.86 | -0.38 | 16,582.92 | 4,863,861 | 9.16 | 1,044,942 | 4.57 | 61.22 | 146 |
| 22 | 10-Oct | 550.30 | 589.90 | 548.70 | 585.95 | 578.02 | 5.93 | 16,645.41 | 14,062,831 | 26.49 | 2,298,083 | 10.05 | 132.83 | 322 |
| 23 | 09-Oct | 514.95 | 558.70 | 514.70 | 553.15 | 546.15 | 7.47 | 15,713.65 | 18,898,532 | 35.61 | 2,526,991 | 11.05 | 138.01 | 354 |
| 24 | 08-Oct | 522.80 | 522.80 | 509.15 | 514.70 | 513.59 | -1.26 | 14,621.37 | 1,965,990 | 3.70 | 670,874 | 2.93 | 34.46 | 94 |
| 25 | 07-Oct | 521.70 | 533.65 | 519.05 | 521.25 | 525.41 | 0.78 | 14,807.44 | 3,337,903 | 6.29 | 842,091 | 3.68 | 44.24 | 118 |
| 26 | 06-Oct | 516.00 | 521.00 | 503.45 | 517.20 | 511.59 | 0.59 | 14,692.39 | 1,905,270 | 3.59 | 654,215 | 2.86 | 33.47 | 92 |
| 27 | 03-Oct | 515.00 | 518.00 | 508.45 | 514.15 | 513.38 | 0.65 | 14,605.75 | 1,731,044 | 3.26 | 531,292 | 2.32 | 27.28 | 74 |
| 28 | 01-Oct | 504.00 | 512.60 | 502.20 | 510.85 | 508.74 | 1.70 | 14,512.00 | 1,372,584 | 2.59 | 444,132 | 1.94 | 22.59 | 62 |
| 29 | 30-Sep | 504.70 | 511.20 | 498.90 | 502.30 | 503.09 | -0.48 | 14,269.12 | 1,931,154 | 3.64 | 637,416 | 2.79 | 32.07 | 89 |
| 30 | 29-Sep | 522.80 | 526.15 | 496.75 | 504.70 | 507.36 | -1.93 | 14,337.30 | 7,061,220 | 13.30 | 3,333,062 | 14.58 | 169.11 | 468 |
| 31 | 26-Sep | 538.00 | 538.50 | 512.60 | 514.65 | 521.03 | -4.65 | 14,619.95 | 3,988,739 | 7.51 | 2,327,746 | 10.18 | 121.28 | 327 |
| 32 | 25-Sep | 543.00 | 555.85 | 537.50 | 539.75 | 547.67 | -0.84 | 15,332.98 | 1,204,594 | 2.27 | 336,881 | 1.47 | 18.45 | 47 |
| 33 | 24-Sep | 557.00 | 558.95 | 539.50 | 544.30 | 550.88 | -2.49 | 15,462.24 | 1,498,982 | 2.82 | 759,077 | 3.32 | 41.82 | 107 |
| 34 | 23-Sep | 561.00 | 567.00 | 555.50 | 558.20 | 561.25 | -0.50 | 15,857.10 | 1,180,388 | 2.22 | 386,973 | 1.69 | 21.72 | 54 |
| 35 | 22-Sep | 571.00 | 574.10 | 558.20 | 561.00 | 565.63 | -1.78 | 15,936.00 | 1,894,225 | 3.57 | 842,851 | 3.69 | 47.67 | 118 |
| 36 | 19-Sep | 567.00 | 575.00 | 563.10 | 571.15 | 569.75 | 0.66 | 16,224.98 | 2,656,684 | 5.01 | 1,646,801 | 7.20 | 93.83 | 231 |
| 37 | 18-Sep | 571.00 | 573.90 | 562.50 | 567.40 | 567.60 | -0.29 | 16,118.45 | 978,317 | 1.84 | 340,412 | 1.49 | 19.32 | 48 |
| 38 | 17-Sep | 572.00 | 573.80 | 561.50 | 569.05 | 567.44 | -0.15 | 16,165.33 | 1,569,287 | 2.96 | 569,784 | 2.49 | 32.33 | 80 |
| 39 | 16-Sep | 574.50 | 576.50 | 567.00 | 569.90 | 572.15 | -0.58 | 16,189.47 | 1,538,365 | 2.90 | 722,863 | 3.16 | 41.36 | 102 |
| 40 | 15-Sep | 572.00 | 577.60 | 566.00 | 573.20 | 572.37 | 0.58 | 16,283.22 | 1,462,354 | 2.76 | 545,198 | 2.38 | 31.21 | 77 |
| 41 | 12-Sep | 572.50 | 577.00 | 560.65 | 569.90 | 569.11 | -0.03 | 16,189.47 | 2,720,209 | 5.12 | 1,138,628 | 4.98 | 64.80 | 160 |
| 42 | 11-Sep | 572.00 | 587.60 | 568.80 | 570.05 | 578.55 | -0.39 | 16,193.73 | 3,737,133 | 7.04 | 1,412,911 | 6.18 | 81.74 | 199 |
| 43 | 10-Sep | 565.00 | 574.40 | 562.10 | 572.30 | 569.61 | 1.07 | 16,257.65 | 2,249,605 | 4.24 | 948,946 | 4.15 | 54.05 | 133 |
| 44 | 09-Sep | 554.25 | 569.95 | 548.25 | 566.25 | 561.66 | 2.63 | 16,085.78 | 3,481,500 | 6.56 | 1,044,760 | 4.57 | 58.68 | 147 |
| 45 | 08-Sep | 558.40 | 564.40 | 548.80 | 551.75 | 555.44 | -0.43 | 15,673.87 | 1,802,467 | 3.40 | 525,918 | 2.30 | 29.21 | 74 |
| 46 | 05-Sep | 557.70 | 567.40 | 547.20 | 554.15 | 556.12 | -0.15 | 15,742.05 | 3,112,789 | 5.86 | 599,544 | 2.62 | 33.34 | 84 |
| 47 | 04-Sep | 573.10 | 589.50 | 553.00 | 555.00 | 569.90 | 0.33 | 15,766.00 | 9,520,891 | 17.94 | 2,458,756 | 10.75 | 140.12 | 346 |
| 48 | 03-Sep | 562.55 | 562.55 | 548.20 | 553.20 | 554.95 | -1.27 | 15,715.07 | 3,114,050 | 5.87 | 910,399 | 3.98 | 50.52 | 128 |
| 49 | 02-Sep | 558.45 | 586.60 | 556.40 | 560.30 | 570.88 | 0.96 | 15,916.76 | 7,399,876 | 13.94 | 1,358,850 | 5.94 | 77.57 | 191 |
| 50 | 01-Sep | 543.00 | 559.40 | 542.10 | 554.95 | 550.27 | 4.10 | 15,764.78 | 6,979,825 | 13.15 | 816,860 | 3.57 | 44.95 | 115 |
| 51 | 29-Aug | 543.80 | 548.00 | 531.30 | 533.10 | 539.60 | -1.51 | 15,144.07 | 2,526,074 | 4.76 | 663,068 | 2.90 | 35.78 | 93 |
| 52 | 28-Aug | 560.00 | 561.25 | 539.50 | 541.25 | 548.69 | -2.87 | 15,375.59 | 4,364,068 | 8.22 | 1,456,896 | 6.37 | 79.94 | 205 |
| 53 | 26-Aug | 583.85 | 583.90 | 548.70 | 557.25 | 560.07 | -4.58 | 15,830.12 | 8,117,925 | 15.29 | 2,093,395 | 9.16 | 117.24 | 294 |
| 54 | 25-Aug | 570.00 | 588.70 | 566.20 | 584.00 | 577.80 | 3.60 | 16,590.00 | 5,784,148 | 10.90 | 1,537,402 | 6.72 | 88.83 | 216 |
| 55 | 22-Aug | 560.80 | 577.80 | 560.80 | 563.70 | 568.27 | 0.81 | 16,013.34 | 6,389,821 | 12.04 | 1,338,313 | 5.85 | 76.05 | 188 |
| 56 | 21-Aug | 540.00 | 561.00 | 535.25 | 559.15 | 553.62 | 4.20 | 15,884.09 | 7,773,150 | 14.64 | 2,001,400 | 8.75 | 110.80 | 281 |
| 57 | 20-Aug | 540.30 | 573.75 | 534.00 | 536.60 | 555.74 | -0.68 | 15,243.50 | 16,723,043 | 31.51 | 3,622,306 | 15.84 | 201.31 | 509 |
| 58 | 19-Aug | 536.10 | 543.85 | 529.10 | 540.30 | 536.94 | 2.21 | 15,348.61 | 6,102,934 | 11.50 | 1,898,297 | 8.30 | 101.93 | 267 |
| 59 | 18-Aug | 522.00 | 556.80 | 518.00 | 528.60 | 536.14 | 7.95 | 15,016.24 | 23,765,080 | 44.77 | 4,151,147 | 18.16 | 222.56 | 583 |
| 60 | 14-Aug | 488.00 | 506.50 | 465.00 | 489.65 | 491.29 | 0.73 | 13,909.76 | 6,233,238 | 11.74 | 1,189,392 | 5.20 | 58.43 | 167 |
| 61 | 13-Aug | 522.00 | 522.00 | 483.05 | 486.10 | 496.13 | -5.65 | 13,808.92 | 6,902,950 | 13.01 | 2,167,200 | 9.48 | 107.52 | 305 |
| 62 | 12-Aug | 520.00 | 536.90 | 513.05 | 515.20 | 522.90 | 1.82 | 14,635.58 | 17,934,439 | 33.79 | 3,983,849 | 17.42 | 208.32 | 560 |
| 63 | 11-Aug | 559.35 | 559.35 | 473.75 | 506.00 | 503.72 | -14.06 | 14,374.00 | 51,301,697 | 96.65 | 9,507,792 | 41.59 | 478.93 | 1,410 |
| 64 | 08-Aug | 741.40 | 746.50 | 567.35 | 588.80 | 626.59 | -20.09 | 16,726.37 | 21,337,870 | 40.20 | 6,180,399 | 27.03 | 387.26 | 916 |
| 65 | 07-Aug | 735.00 | 752.00 | 712.50 | 736.85 | 730.51 | -2.01 | 20,932.11 | 2,473,374 | 4.66 | 785,140 | 3.43 | 57.36 | 116 |
| 66 | 06-Aug | 791.30 | 791.30 | 750.10 | 751.95 | 759.36 | -4.92 | 21,361.07 | 3,172,827 | 5.98 | 1,311,190 | 5.73 | 99.57 | 194 |
| 67 | 05-Aug | 789.30 | 796.65 | 783.70 | 790.90 | 790.13 | 0.20 | 22,467.54 | 962,203 | 1.81 | 427,270 | 1.87 | 33.76 | 63 |
Similar Stocks: HAVELLS PGEL DIXON BPL FOCUS IKIO KHAITANLTD MIRCELECTR NITIRAJ SONAMLTD VETO ARHAM CELLECOR KEL PROFX PULZ