| 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: 585.55; Drift%: 0.33 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 473.8 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 135,708,333 | Low52 Date: 07-Apr-2025 | SHP: 83.11 / 0.65 / 5.49 / 10.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 701.45 / 491.0 | Month: 575.0 / 498.55 | Week: 616.5 / 578.55 | Day: 598.0 / 586.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 593.35 | 598.00 | 586.10 | 587.50 | 589.11 | -0.99 | 7,972.86 | 180,076 | 1.78 | 85,514 | 1.81 | 5.04 | 59 |
| 2 | 10-Jul | 592.15 | 604.00 | 589.00 | 593.35 | 594.67 | 0.21 | 8,052.25 | 204,363 | 2.02 | 97,611 | 2.06 | 5.80 | 67 |
| 3 | 09-Jul | 606.00 | 609.05 | 588.90 | 592.10 | 597.31 | -1.92 | 8,035.29 | 405,258 | 4.01 | 164,841 | 3.49 | 9.85 | 113 |
| 4 | 08-Jul | 619.00 | 621.30 | 600.45 | 603.70 | 608.67 | -1.02 | 8,192.71 | 373,758 | 3.70 | 135,283 | 2.86 | 8.23 | 93 |
| 5 | 07-Jul | 601.20 | 618.00 | 596.05 | 609.95 | 607.03 | 2.56 | 8,277.53 | 417,987 | 4.13 | 186,031 | 3.93 | 11.29 | 128 |
| 6 | 04-Jul | 601.80 | 608.90 | 593.20 | 594.75 | 598.90 | -0.58 | 8,071.25 | 179,285 | 1.77 | 87,039 | 1.84 | 5.21 | 60 |
| 7 | 03-Jul | 608.80 | 608.80 | 595.60 | 598.20 | 600.68 | -1.07 | 8,118.07 | 198,858 | 1.97 | 93,675 | 1.98 | 5.63 | 64 |
| 8 | 02-Jul | 609.00 | 616.50 | 596.10 | 604.70 | 605.84 | 0.27 | 8,206.28 | 380,813 | 3.77 | 165,974 | 3.51 | 10.06 | 114 |
| 9 | 01-Jul | 595.00 | 607.00 | 585.55 | 603.10 | 596.86 | 3.86 | 8,184.57 | 638,182 | 6.31 | 293,109 | 6.20 | 17.49 | 201 |
| 10 | 30-Jun | 599.90 | 600.70 | 578.55 | 580.70 | 585.92 | -2.97 | 7,880.58 | 221,423 | 2.19 | 133,238 | 2.82 | 7.81 | 91 |
| 11 | 27-Jun | 579.90 | 623.55 | 579.90 | 598.45 | 597.83 | 3.34 | 8,121.47 | 578,259 | 5.72 | 231,562 | 4.90 | 13.84 | 159 |
| 12 | 26-Jun | 590.00 | 592.80 | 577.00 | 579.10 | 582.54 | -1.19 | 7,858.87 | 110,804 | 1.10 | 50,146 | 1.06 | 2.92 | 34 |
| 13 | 25-Jun | 584.00 | 596.00 | 580.30 | 586.05 | 588.57 | 0.97 | 7,953.19 | 265,263 | 2.62 | 98,617 | 2.09 | 5.80 | 68 |
| 14 | 24-Jun | 554.00 | 593.85 | 554.00 | 580.40 | 577.05 | 4.74 | 7,876.51 | 544,563 | 5.39 | 208,160 | 4.40 | 12.01 | 143 |
| 15 | 23-Jun | 560.00 | 573.00 | 547.25 | 554.15 | 560.49 | -2.15 | 7,520.28 | 250,248 | 2.48 | 129,575 | 2.74 | 7.26 | 89 |
| 16 | 20-Jun | 561.00 | 572.10 | 559.40 | 566.30 | 565.86 | -0.45 | 7,685.16 | 222,100 | 2.20 | 97,371 | 2.06 | 5.51 | 67 |
| 17 | 19-Jun | 579.80 | 582.75 | 563.50 | 568.85 | 571.70 | -1.61 | 7,719.77 | 154,224 | 1.53 | 81,678 | 1.73 | 4.67 | 56 |
| 18 | 18-Jun | 584.80 | 590.80 | 575.00 | 578.15 | 582.88 | -0.49 | 7,845.98 | 142,265 | 1.41 | 47,284 | 1.00 | 2.76 | 32 |
| 19 | 17-Jun | 587.10 | 593.15 | 579.00 | 581.00 | 585.82 | -0.85 | 7,884.00 | 152,327 | 1.51 | 71,331 | 1.51 | 4.18 | 49 |
| 20 | 16-Jun | 593.70 | 595.75 | 570.40 | 586.00 | 581.15 | -1.30 | 7,952.00 | 384,363 | 3.80 | 167,532 | 3.54 | 9.74 | 115 |
| 21 | 13-Jun | 574.90 | 599.95 | 569.00 | 593.70 | 585.64 | 1.55 | 8,057.00 | 289,627 | 2.86 | 106,842 | 2.26 | 6.26 | 73 |
| 22 | 12-Jun | 608.80 | 613.20 | 577.50 | 584.65 | 591.08 | -3.72 | 7,934.19 | 485,409 | 4.80 | 235,795 | 4.99 | 13.94 | 162 |
| 23 | 11-Jun | 608.95 | 618.50 | 598.00 | 607.25 | 609.38 | -0.22 | 8,240.89 | 385,416 | 3.81 | 180,976 | 3.83 | 11.03 | 124 |
| 24 | 10-Jun | 598.75 | 618.85 | 588.15 | 608.60 | 602.44 | 5.88 | 8,259.21 | 1,180,777 | 11.68 | 500,045 | 10.58 | 30.12 | 343 |
| 25 | 09-Jun | 559.90 | 580.00 | 558.05 | 574.80 | 570.61 | 3.47 | 7,800.51 | 570,271 | 5.64 | 257,511 | 5.45 | 14.69 | 177 |
| 26 | 06-Jun | 553.50 | 559.75 | 548.00 | 555.50 | 553.61 | 0.96 | 7,538.60 | 128,452 | 1.27 | 63,667 | 1.35 | 3.52 | 44 |
| 27 | 05-Jun | 557.00 | 567.00 | 547.80 | 550.20 | 554.67 | -1.49 | 7,466.67 | 188,107 | 1.86 | 100,002 | 2.11 | 5.55 | 69 |
| 28 | 04-Jun | 557.25 | 564.00 | 551.00 | 558.50 | 556.27 | 0.18 | 7,579.31 | 148,823 | 1.47 | 75,196 | 1.59 | 4.18 | 52 |
| 29 | 03-Jun | 550.05 | 565.00 | 545.50 | 557.50 | 554.59 | 1.10 | 7,565.74 | 225,639 | 2.23 | 120,088 | 2.54 | 6.66 | 82 |
| 30 | 02-Jun | 550.00 | 554.60 | 541.00 | 551.45 | 548.07 | 0.54 | 7,483.64 | 171,498 | 1.70 | 84,048 | 1.78 | 4.61 | 58 |
| 31 | 30-May | 547.80 | 551.05 | 539.30 | 548.50 | 545.39 | 1.19 | 7,443.60 | 158,334 | 1.57 | 76,520 | 1.62 | 4.17 | 52 |
| 32 | 29-May | 544.95 | 548.20 | 540.00 | 542.05 | 542.95 | -0.26 | 7,356.07 | 118,828 | 1.18 | 61,046 | 1.29 | 3.31 | 42 |
| 33 | 28-May | 551.15 | 552.90 | 542.10 | 543.45 | 546.41 | -1.70 | 7,375.07 | 106,287 | 1.05 | 61,078 | 1.29 | 3.34 | 42 |
| 34 | 27-May | 548.40 | 556.00 | 541.50 | 552.85 | 550.31 | 1.22 | 7,502.64 | 137,422 | 1.36 | 72,995 | 1.54 | 4.02 | 50 |
| 35 | 26-May | 540.00 | 550.70 | 539.35 | 546.20 | 545.97 | 2.24 | 7,412.39 | 161,824 | 1.60 | 79,361 | 1.68 | 4.33 | 54 |
| 36 | 23-May | 535.55 | 539.75 | 532.10 | 534.25 | 535.27 | -0.66 | 7,250.22 | 101,109 | 1.00 | 48,780 | 1.03 | 2.61 | 33 |
| 37 | 22-May | 541.35 | 541.35 | 532.65 | 537.80 | 537.44 | 0.62 | 7,298.39 | 128,235 | 1.27 | 53,446 | 1.13 | 2.87 | 37 |
| 38 | 21-May | 549.05 | 552.00 | 531.95 | 534.50 | 540.70 | -2.88 | 7,253.61 | 334,387 | 3.31 | 170,819 | 3.61 | 9.24 | 117 |
| 39 | 20-May | 564.00 | 566.45 | 546.95 | 550.35 | 555.43 | -1.70 | 7,468.71 | 215,121 | 2.13 | 74,937 | 1.58 | 4.16 | 51 |
| 40 | 19-May | 545.70 | 573.00 | 544.25 | 559.85 | 559.97 | 2.94 | 7,597.63 | 421,079 | 4.16 | 206,090 | 4.36 | 11.54 | 141 |
| 41 | 16-May | 546.70 | 556.80 | 521.00 | 543.85 | 545.00 | -4.12 | 7,380.50 | 780,167 | 7.72 | 302,905 | 6.41 | 16.00 | 208 |
| 42 | 15-May | 573.00 | 575.00 | 557.55 | 567.20 | 567.52 | 0.17 | 7,697.38 | 486,583 | 4.81 | 210,276 | 4.45 | 11.93 | 144 |
| 43 | 14-May | 565.00 | 572.45 | 559.30 | 566.25 | 564.80 | 0.95 | 7,684.48 | 331,728 | 3.28 | 161,496 | 3.42 | 9.12 | 111 |
| 44 | 13-May | 548.00 | 564.95 | 541.25 | 560.90 | 557.05 | 3.22 | 7,611.88 | 331,846 | 3.28 | 147,778 | 3.13 | 8.23 | 101 |
| 45 | 12-May | 539.70 | 551.75 | 537.05 | 543.40 | 545.23 | 4.71 | 7,374.39 | 281,860 | 2.79 | 134,025 | 2.83 | 7.31 | 92 |
| 46 | 09-May | 523.00 | 534.45 | 513.55 | 518.95 | 519.77 | -3.94 | 7,042.58 | 356,209 | 3.52 | 180,526 | 3.82 | 9.38 | 124 |
| 47 | 08-May | 524.00 | 547.65 | 520.75 | 540.25 | 536.00 | 3.38 | 7,331.64 | 625,591 | 6.19 | 369,682 | 7.82 | 19.00 | 253 |
| 48 | 07-May | 515.70 | 525.05 | 510.50 | 522.60 | 519.40 | -0.40 | 7,092.12 | 153,908 | 1.52 | 57,345 | 1.21 | 2.98 | 39 |
| 49 | 06-May | 541.95 | 543.35 | 518.00 | 524.70 | 529.97 | -2.62 | 7,120.62 | 180,398 | 1.78 | 80,703 | 1.71 | 4.28 | 55 |
| 50 | 05-May | 516.00 | 544.40 | 506.00 | 538.80 | 527.05 | 7.60 | 7,311.96 | 617,831 | 6.11 | 265,766 | 5.62 | 14.01 | 182 |
| 51 | 02-May | 511.00 | 518.65 | 498.55 | 500.75 | 505.48 | -2.01 | 6,795.59 | 164,405 | 1.63 | 89,341 | 1.89 | 4.52 | 61 |
| 52 | 30-Apr | 516.25 | 522.00 | 506.65 | 511.00 | 514.25 | -0.60 | 6,934.00 | 409,372 | 4.05 | 281,163 | 5.95 | 14.46 | 193 |
| 53 | 29-Apr | 512.50 | 522.50 | 510.00 | 514.10 | 515.63 | 0.01 | 6,976.77 | 147,731 | 1.46 | 70,453 | 1.49 | 3.63 | 48 |
| 54 | 28-Apr | 515.10 | 522.50 | 508.30 | 514.05 | 516.82 | 0.14 | 6,976.09 | 205,483 | 2.03 | 99,904 | 2.11 | 5.16 | 68 |
| 55 | 25-Apr | 532.90 | 535.45 | 509.00 | 513.35 | 516.87 | -3.08 | 6,966.59 | 279,926 | 2.77 | 128,095 | 2.71 | 6.62 | 88 |
| 56 | 24-Apr | 540.00 | 541.35 | 527.00 | 529.65 | 534.91 | -1.96 | 7,187.79 | 194,652 | 1.93 | 126,950 | 2.68 | 6.79 | 87 |
| 57 | 23-Apr | 547.90 | 552.00 | 533.00 | 540.25 | 541.65 | -1.25 | 7,331.64 | 162,681 | 1.61 | 77,647 | 1.64 | 4.21 | 53 |
| 58 | 22-Apr | 553.00 | 557.75 | 544.40 | 547.10 | 549.71 | -0.47 | 7,424.60 | 244,657 | 2.42 | 135,088 | 2.86 | 7.43 | 93 |
| 59 | 21-Apr | 554.80 | 558.90 | 541.80 | 549.70 | 549.59 | 1.00 | 7,459.89 | 356,207 | 3.52 | 199,125 | 4.21 | 10.94 | 136 |
| 60 | 17-Apr | 546.80 | 562.95 | 542.05 | 544.25 | 547.64 | -0.47 | 7,385.93 | 316,121 | 3.13 | 168,015 | 3.55 | 9.20 | 115 |
| 61 | 16-Apr | 552.90 | 558.00 | 545.00 | 546.80 | 550.59 | -0.17 | 7,420.53 | 164,138 | 1.62 | 82,520 | 1.75 | 4.54 | 57 |
| 62 | 15-Apr | 545.00 | 551.95 | 540.00 | 547.75 | 546.28 | 2.85 | 7,433.42 | 240,866 | 2.38 | 126,989 | 2.69 | 6.94 | 97 |
| 63 | 11-Apr | 531.00 | 539.25 | 527.10 | 532.55 | 533.49 | 1.90 | 7,227.15 | 181,908 | 1.80 | 83,712 | 1.77 | 4.47 | 64 |
| 64 | 09-Apr | 518.00 | 528.00 | 509.75 | 522.60 | 519.99 | 0.31 | 7,092.12 | 174,861 | 1.73 | 62,494 | 1.32 | 3.25 | 48 |
| 65 | 08-Apr | 523.00 | 529.90 | 512.55 | 521.00 | 519.62 | 2.31 | 7,070.00 | 233,414 | 2.31 | 72,797 | 1.54 | 3.78 | 56 |
| 66 | 07-Apr | 473.80 | 513.05 | 473.80 | 509.25 | 499.79 | -3.27 | 6,910.95 | 315,473 | 3.12 | 132,473 | 2.80 | 6.62 | 102 |
| 67 | 04-Apr | 540.90 | 544.70 | 521.00 | 526.45 | 528.18 | -3.46 | 7,144.37 | 258,777 | 2.56 | 120,090 | 2.54 | 6.34 | 92 |
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 FOCE SHUBHLAXMI UTSSAV KKJEWELS