| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 848.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 473.8 | Barrier: 576.1; Drift%: -1.68 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 135,708,333 | Low52 Date: 07-Apr-2025 | SHP: 83.11 / 0.64 / 5.34 / 10.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 701.45 / 491.0 | Month: 637.0 / 568.05 | Week: 603.5 / 539.8 | Day: 574.2 / 562.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 565.05 | 574.20 | 562.15 | 566.60 | 568.35 | -0.26 | 7,689.23 | 121,681 | 1.68 | 50,996 | 1.55 | 2.90 | 34 |
| 2 | 26-Aug | 579.00 | 579.00 | 565.25 | 568.05 | 568.63 | -1.43 | 7,708.91 | 121,938 | 1.68 | 67,383 | 2.05 | 3.83 | 45 |
| 3 | 25-Aug | 584.90 | 589.80 | 572.60 | 576.30 | 580.43 | -1.02 | 7,820.87 | 119,108 | 1.64 | 58,624 | 1.78 | 3.40 | 40 |
| 4 | 22-Aug | 587.00 | 588.55 | 577.60 | 582.25 | 582.09 | 0.30 | 7,901.62 | 91,384 | 1.26 | 42,711 | 1.30 | 2.49 | 29 |
| 5 | 21-Aug | 584.00 | 596.40 | 574.30 | 580.50 | 583.53 | 0.35 | 7,877.87 | 338,105 | 4.67 | 164,226 | 5.00 | 9.58 | 111 |
| 6 | 20-Aug | 578.00 | 582.80 | 572.00 | 578.45 | 577.26 | 0.71 | 7,850.05 | 199,165 | 2.75 | 113,016 | 3.44 | 6.52 | 76 |
| 7 | 19-Aug | 577.00 | 577.00 | 567.95 | 574.40 | 572.92 | 0.31 | 7,795.09 | 209,548 | 2.89 | 101,246 | 3.08 | 5.80 | 68 |
| 8 | 18-Aug | 569.00 | 578.00 | 560.95 | 572.60 | 570.34 | 1.35 | 7,770.66 | 310,857 | 4.29 | 165,566 | 5.04 | 9.44 | 112 |
| 9 | 14-Aug | 571.20 | 576.00 | 562.00 | 564.95 | 568.04 | -1.09 | 7,666.84 | 162,549 | 2.24 | 80,670 | 2.45 | 4.58 | 54 |
| 10 | 13-Aug | 582.00 | 588.30 | 569.10 | 571.20 | 575.58 | -1.63 | 7,751.66 | 442,043 | 6.10 | 182,218 | 5.54 | 10.49 | 123 |
| 11 | 12-Aug | 551.50 | 603.50 | 548.00 | 580.65 | 584.36 | 5.83 | 7,879.90 | 1,704,450 | 23.53 | 417,392 | 12.70 | 24.39 | 282 |
| 12 | 11-Aug | 552.40 | 557.40 | 539.80 | 548.65 | 545.95 | -1.02 | 7,445.64 | 389,025 | 5.37 | 240,444 | 7.32 | 13.13 | 165 |
| 13 | 08-Aug | 551.25 | 561.95 | 548.00 | 554.30 | 554.49 | 0.55 | 7,522.31 | 265,785 | 3.67 | 138,892 | 4.23 | 7.70 | 95 |
| 14 | 07-Aug | 558.30 | 563.20 | 539.75 | 551.25 | 551.56 | -1.26 | 7,480.92 | 513,439 | 7.09 | 277,976 | 8.46 | 15.33 | 191 |
| 15 | 06-Aug | 565.00 | 568.95 | 552.05 | 558.30 | 557.93 | -1.18 | 7,576.60 | 143,074 | 1.98 | 89,051 | 2.71 | 4.97 | 61 |
| 16 | 05-Aug | 573.40 | 576.10 | 563.05 | 564.95 | 568.36 | -1.47 | 7,666.84 | 130,514 | 1.80 | 66,888 | 2.04 | 3.80 | 46 |
| 17 | 04-Aug | 588.00 | 588.00 | 564.60 | 573.40 | 572.57 | -0.89 | 7,781.52 | 209,029 | 2.89 | 119,107 | 3.62 | 6.82 | 82 |
| 18 | 01-Aug | 584.00 | 592.00 | 575.00 | 578.55 | 582.56 | -0.93 | 7,851.41 | 135,612 | 1.87 | 83,229 | 2.53 | 4.85 | 57 |
| 19 | 31-Jul | 576.00 | 590.00 | 568.05 | 584.00 | 580.07 | -0.54 | 7,925.00 | 138,505 | 1.91 | 50,287 | 1.53 | 2.92 | 34 |
| 20 | 30-Jul | 592.00 | 594.40 | 582.00 | 587.20 | 585.75 | 0.20 | 7,968.79 | 76,481 | 1.06 | 32,867 | 1.00 | 1.93 | 23 |
| 21 | 29-Jul | 586.60 | 589.30 | 577.00 | 586.05 | 583.92 | 0.46 | 7,953.19 | 72,427 | 1.00 | 34,199 | 1.04 | 2.00 | 23 |
| 22 | 28-Jul | 578.00 | 586.50 | 572.05 | 583.35 | 580.41 | 0.28 | 7,916.55 | 151,332 | 2.09 | 75,562 | 2.30 | 4.39 | 52 |
| 23 | 25-Jul | 598.90 | 598.90 | 573.70 | 581.70 | 585.80 | -2.52 | 7,894.15 | 205,416 | 2.84 | 98,299 | 2.99 | 5.76 | 67 |
| 24 | 24-Jul | 601.65 | 603.40 | 592.50 | 596.75 | 595.94 | -0.04 | 8,098.39 | 130,722 | 1.80 | 64,563 | 1.96 | 3.85 | 44 |
| 25 | 23-Jul | 604.90 | 604.90 | 591.60 | 597.00 | 597.57 | -0.85 | 8,101.00 | 127,215 | 1.76 | 70,831 | 2.16 | 4.23 | 49 |
| 26 | 22-Jul | 607.50 | 610.00 | 598.70 | 602.10 | 603.13 | -0.31 | 8,171.00 | 193,707 | 2.67 | 100,346 | 3.05 | 6.05 | 69 |
| 27 | 21-Jul | 613.00 | 613.00 | 600.75 | 603.95 | 604.85 | -1.21 | 8,196.10 | 155,795 | 2.15 | 79,917 | 2.43 | 4.83 | 55 |
| 28 | 18-Jul | 630.90 | 630.90 | 610.00 | 611.35 | 614.72 | -2.57 | 8,296.53 | 272,491 | 3.76 | 141,404 | 4.30 | 8.69 | 97 |
| 29 | 17-Jul | 603.70 | 637.00 | 600.05 | 627.45 | 625.59 | 4.44 | 8,515.02 | 1,049,065 | 14.48 | 433,596 | 13.19 | 27.13 | 297 |
| 30 | 16-Jul | 604.45 | 612.60 | 598.20 | 600.75 | 602.90 | 0.12 | 8,152.68 | 178,268 | 2.46 | 76,101 | 2.32 | 4.59 | 52 |
| 31 | 15-Jul | 595.60 | 604.50 | 587.65 | 600.00 | 595.43 | 1.33 | 8,142.00 | 274,785 | 3.79 | 149,457 | 4.55 | 8.90 | 102 |
| 32 | 14-Jul | 588.95 | 602.60 | 583.15 | 592.15 | 594.44 | 0.79 | 8,035.97 | 214,018 | 2.95 | 90,051 | 2.74 | 5.35 | 62 |
| 33 | 11-Jul | 593.35 | 598.00 | 586.10 | 587.50 | 589.11 | -0.99 | 7,972.86 | 180,076 | 2.49 | 85,514 | 2.60 | 5.04 | 59 |
| 34 | 10-Jul | 592.15 | 604.00 | 589.00 | 593.35 | 594.67 | 0.21 | 8,052.25 | 204,363 | 2.82 | 97,611 | 2.97 | 5.80 | 67 |
| 35 | 09-Jul | 606.00 | 609.05 | 588.90 | 592.10 | 597.31 | -1.92 | 8,035.29 | 405,258 | 5.60 | 164,841 | 5.02 | 9.85 | 113 |
| 36 | 08-Jul | 619.00 | 621.30 | 600.45 | 603.70 | 608.67 | -1.02 | 8,192.71 | 373,758 | 5.16 | 135,283 | 4.12 | 8.23 | 93 |
| 37 | 07-Jul | 601.20 | 618.00 | 596.05 | 609.95 | 607.03 | 2.56 | 8,277.53 | 417,987 | 5.77 | 186,031 | 5.66 | 11.29 | 128 |
| 38 | 04-Jul | 601.80 | 608.90 | 593.20 | 594.75 | 598.90 | -0.58 | 8,071.25 | 179,285 | 2.48 | 87,039 | 2.65 | 5.21 | 60 |
| 39 | 03-Jul | 608.80 | 608.80 | 595.60 | 598.20 | 600.68 | -1.07 | 8,118.07 | 198,858 | 2.75 | 93,675 | 2.85 | 5.63 | 64 |
| 40 | 02-Jul | 609.00 | 616.50 | 596.10 | 604.70 | 605.84 | 0.27 | 8,206.28 | 380,813 | 5.26 | 165,974 | 5.05 | 10.06 | 114 |
| 41 | 01-Jul | 595.00 | 607.00 | 585.55 | 603.10 | 596.86 | 3.86 | 8,184.57 | 638,182 | 8.81 | 293,109 | 8.92 | 17.49 | 201 |
| 42 | 30-Jun | 599.90 | 600.70 | 578.55 | 580.70 | 585.92 | -2.97 | 7,880.58 | 221,423 | 3.06 | 133,238 | 4.05 | 7.81 | 91 |
| 43 | 27-Jun | 579.90 | 623.55 | 579.90 | 598.45 | 597.83 | 3.34 | 8,121.47 | 578,259 | 7.98 | 231,562 | 7.05 | 13.84 | 159 |
| 44 | 26-Jun | 590.00 | 592.80 | 577.00 | 579.10 | 582.54 | -1.19 | 7,858.87 | 110,804 | 1.53 | 50,146 | 1.53 | 2.92 | 34 |
| 45 | 25-Jun | 584.00 | 596.00 | 580.30 | 586.05 | 588.57 | 0.97 | 7,953.19 | 265,263 | 3.66 | 98,617 | 3.00 | 5.80 | 68 |
| 46 | 24-Jun | 554.00 | 593.85 | 554.00 | 580.40 | 577.05 | 4.74 | 7,876.51 | 544,563 | 7.52 | 208,160 | 6.33 | 12.01 | 143 |
| 47 | 23-Jun | 560.00 | 573.00 | 547.25 | 554.15 | 560.49 | -2.15 | 7,520.28 | 250,248 | 3.46 | 129,575 | 3.94 | 7.26 | 89 |
| 48 | 20-Jun | 561.00 | 572.10 | 559.40 | 566.30 | 565.86 | -0.45 | 7,685.16 | 222,100 | 3.07 | 97,371 | 2.96 | 5.51 | 67 |
| 49 | 19-Jun | 579.80 | 582.75 | 563.50 | 568.85 | 571.70 | -1.61 | 7,719.77 | 154,224 | 2.13 | 81,678 | 2.49 | 4.67 | 56 |
| 50 | 18-Jun | 584.80 | 590.80 | 575.00 | 578.15 | 582.88 | -0.49 | 7,845.98 | 142,265 | 1.96 | 47,284 | 1.44 | 2.76 | 32 |
| 51 | 17-Jun | 587.10 | 593.15 | 579.00 | 581.00 | 585.82 | -0.85 | 7,884.00 | 152,327 | 2.10 | 71,331 | 2.17 | 4.18 | 49 |
| 52 | 16-Jun | 593.70 | 595.75 | 570.40 | 586.00 | 581.15 | -1.30 | 7,952.00 | 384,363 | 5.31 | 167,532 | 5.10 | 9.74 | 115 |
| 53 | 13-Jun | 574.90 | 599.95 | 569.00 | 593.70 | 585.64 | 1.55 | 8,057.00 | 289,627 | 4.00 | 106,842 | 3.25 | 6.26 | 73 |
| 54 | 12-Jun | 608.80 | 613.20 | 577.50 | 584.65 | 591.08 | -3.72 | 7,934.19 | 485,409 | 6.70 | 235,795 | 7.17 | 13.94 | 162 |
| 55 | 11-Jun | 608.95 | 618.50 | 598.00 | 607.25 | 609.38 | -0.22 | 8,240.89 | 385,416 | 5.32 | 180,976 | 5.51 | 11.03 | 124 |
| 56 | 10-Jun | 598.75 | 618.85 | 588.15 | 608.60 | 602.44 | 5.88 | 8,259.21 | 1,180,777 | 16.30 | 500,045 | 15.21 | 30.12 | 343 |
| 57 | 09-Jun | 559.90 | 580.00 | 558.05 | 574.80 | 570.61 | 3.47 | 7,800.51 | 570,271 | 7.87 | 257,511 | 7.83 | 14.69 | 177 |
| 58 | 06-Jun | 553.50 | 559.75 | 548.00 | 555.50 | 553.61 | 0.96 | 7,538.60 | 128,452 | 1.77 | 63,667 | 1.94 | 3.52 | 44 |
| 59 | 05-Jun | 557.00 | 567.00 | 547.80 | 550.20 | 554.67 | -1.49 | 7,466.67 | 188,107 | 2.60 | 100,002 | 3.04 | 5.55 | 69 |
| 60 | 04-Jun | 557.25 | 564.00 | 551.00 | 558.50 | 556.27 | 0.18 | 7,579.31 | 148,823 | 2.05 | 75,196 | 2.29 | 4.18 | 52 |
| 61 | 03-Jun | 550.05 | 565.00 | 545.50 | 557.50 | 554.59 | 1.10 | 7,565.74 | 225,639 | 3.12 | 120,088 | 3.65 | 6.66 | 82 |
| 62 | 02-Jun | 550.00 | 554.60 | 541.00 | 551.45 | 548.07 | 0.54 | 7,483.64 | 171,498 | 2.37 | 84,048 | 2.56 | 4.61 | 58 |
| 63 | 30-May | 547.80 | 551.05 | 539.30 | 548.50 | 545.39 | 1.19 | 7,443.60 | 158,334 | 2.19 | 76,520 | 2.33 | 4.17 | 52 |
| 64 | 29-May | 544.95 | 548.20 | 540.00 | 542.05 | 542.95 | -0.26 | 7,356.07 | 118,828 | 1.64 | 61,046 | 1.86 | 3.31 | 42 |
| 65 | 28-May | 551.15 | 552.90 | 542.10 | 543.45 | 546.41 | -1.70 | 7,375.07 | 106,287 | 1.47 | 61,078 | 1.86 | 3.34 | 42 |
| 66 | 27-May | 548.40 | 556.00 | 541.50 | 552.85 | 550.31 | 1.22 | 7,502.64 | 137,422 | 1.90 | 72,995 | 2.22 | 4.02 | 50 |
| 67 | 26-May | 540.00 | 550.70 | 539.35 | 546.20 | 545.97 | 2.24 | 7,412.39 | 161,824 | 2.23 | 79,361 | 2.41 | 4.33 | 54 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO SHUBHLAXMI UTSSAV KKJEWELS