| 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 | Low52 Price: 491.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 135,708,333 | Low52 Date: 17-Mar-2025 | SHP: 83.11 / 1.93 / 5.34 / 9.6 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 701.45 / 491.0 | Month: 558.75 / 491.0 | Week: 558.75 / 503.6 | Day: 547.7 / 515.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 540.90 | 544.70 | 521.00 | 526.45 | 528.18 | -3.46 | 7,144.37 | 258,777 | 1.58 | 120,090 | 1.74 | 6.34 | 0.92 |
| 2 | 03-Apr | 518.00 | 547.70 | 515.25 | 545.30 | 540.03 | 2.58 | 7,400.18 | 366,729 | 2.24 | 160,331 | 2.32 | 8.66 | 1.23 |
| 3 | 02-Apr | 516.05 | 534.50 | 504.00 | 531.60 | 521.82 | 3.01 | 7,214.25 | 410,070 | 2.50 | 161,709 | 2.34 | 8.44 | 1.24 |
| 4 | 01-Apr | 505.65 | 517.45 | 505.00 | 516.05 | 512.74 | 2.06 | 7,003.23 | 164,082 | 1.00 | 69,057 | 1.00 | 3.54 | 0.53 |
| 5 | 28-Mar | 522.50 | 526.60 | 504.00 | 505.65 | 513.38 | -2.59 | 6,862.09 | 322,710 | 1.97 | 189,497 | 2.74 | 9.73 | 1.45 |
| 6 | 27-Mar | 509.65 | 523.50 | 503.60 | 519.10 | 514.68 | 1.96 | 7,044.62 | 604,850 | 3.69 | 327,767 | 4.75 | 16.87 | 2.52 |
| 7 | 26-Mar | 529.80 | 530.85 | 506.00 | 509.10 | 517.19 | -3.25 | 6,908.91 | 356,983 | 2.18 | 181,422 | 2.63 | 9.38 | 1.39 |
| 8 | 25-Mar | 555.95 | 555.95 | 524.00 | 526.20 | 534.52 | -4.25 | 7,140.97 | 296,754 | 1.81 | 136,947 | 1.98 | 7.32 | 1.05 |
| 9 | 24-Mar | 543.05 | 558.75 | 536.05 | 549.55 | 547.41 | 3.03 | 7,457.85 | 324,743 | 1.98 | 138,054 | 2.00 | 7.56 | 1.06 |
| 10 | 21-Mar | 530.90 | 543.05 | 528.00 | 533.40 | 534.77 | 0.61 | 7,238.68 | 248,214 | 1.51 | 118,251 | 1.71 | 6.32 | 0.91 |
| 11 | 20-Mar | 535.10 | 538.35 | 520.80 | 530.15 | 529.14 | -0.18 | 7,194.58 | 229,538 | 1.40 | 116,766 | 1.69 | 6.18 | 0.90 |
| 12 | 19-Mar | 516.00 | 535.00 | 516.00 | 531.10 | 529.67 | 3.57 | 7,207.47 | 234,695 | 1.43 | 106,998 | 1.55 | 5.67 | 0.82 |
| 13 | 18-Mar | 499.30 | 514.25 | 496.05 | 512.80 | 508.21 | 3.74 | 6,959.12 | 271,242 | 1.65 | 139,873 | 2.03 | 7.11 | 1.07 |
| 14 | 17-Mar | 510.00 | 514.25 | 491.00 | 494.30 | 502.34 | -1.77 | 6,708.06 | 263,304 | 1.60 | 127,164 | 1.84 | 6.39 | 0.98 |
| 15 | 13-Mar | 518.00 | 521.85 | 501.00 | 503.20 | 510.12 | -1.97 | 6,828.84 | 179,392 | 1.09 | 90,239 | 1.31 | 4.60 | 0.69 |
| 16 | 12-Mar | 515.50 | 528.95 | 510.00 | 513.30 | 518.51 | 0.85 | 6,965.91 | 276,640 | 1.69 | 103,622 | 1.50 | 5.37 | 0.80 |
| 17 | 11-Mar | 502.00 | 518.55 | 495.85 | 508.95 | 507.98 | -1.61 | 6,906.88 | 395,236 | 2.41 | 147,731 | 2.14 | 7.50 | 1.13 |
| 18 | 10-Mar | 546.00 | 546.00 | 511.00 | 517.30 | 525.96 | -3.93 | 7,020.19 | 253,204 | 1.54 | 145,545 | 2.11 | 7.66 | 1.12 |
| 19 | 07-Mar | 539.00 | 543.00 | 531.90 | 538.45 | 537.48 | 0.03 | 7,307.22 | 264,126 | 1.61 | 106,561 | 1.54 | 5.73 | 0.82 |
| 20 | 06-Mar | 555.00 | 557.20 | 533.90 | 538.30 | 543.62 | -1.25 | 7,305.18 | 346,322 | 2.11 | 177,130 | 2.56 | 9.63 | 1.36 |
| 21 | 05-Mar | 532.95 | 548.00 | 532.95 | 545.10 | 543.26 | 2.66 | 7,397.46 | 173,832 | 1.06 | 70,376 | 1.02 | 3.82 | 0.54 |
| 22 | 04-Mar | 536.25 | 545.75 | 526.15 | 531.00 | 535.26 | -1.41 | 7,206.00 | 224,304 | 1.37 | 77,775 | 1.13 | 4.16 | 0.60 |
| 23 | 03-Mar | 551.00 | 551.00 | 518.15 | 538.60 | 531.26 | 0.12 | 7,309.25 | 273,284 | 1.67 | 87,937 | 1.27 | 4.67 | 0.67 |
| 24 | 28-Feb | 542.70 | 548.45 | 524.90 | 537.95 | 534.09 | -2.16 | 7,300.43 | 272,219 | 1.66 | 116,561 | 1.69 | 6.23 | 0.89 |
| 25 | 27-Feb | 565.00 | 565.00 | 538.10 | 549.80 | 547.72 | -1.50 | 7,461.24 | 202,975 | 1.24 | 84,219 | 1.22 | 4.61 | 0.65 |
| 26 | 25-Feb | 553.30 | 574.00 | 552.05 | 558.15 | 563.50 | 0.28 | 7,574.56 | 286,774 | 1.75 | 97,418 | 1.41 | 5.49 | 0.75 |
| 27 | 24-Feb | 543.10 | 560.65 | 542.00 | 556.60 | 551.68 | -0.62 | 7,553.53 | 260,865 | 1.59 | 90,572 | 1.31 | 5.00 | 0.70 |
| 28 | 21-Feb | 572.40 | 583.80 | 551.35 | 560.05 | 563.84 | -1.42 | 7,600.35 | 401,012 | 2.44 | 123,042 | 1.78 | 6.94 | 0.94 |
| 29 | 20-Feb | 548.00 | 574.00 | 546.00 | 568.10 | 559.47 | 4.56 | 7,709.59 | 329,071 | 2.01 | 104,327 | 1.51 | 5.84 | 0.80 |
| 30 | 19-Feb | 547.00 | 566.55 | 538.30 | 543.30 | 552.04 | -0.49 | 7,373.03 | 423,071 | 2.58 | 144,404 | 2.09 | 7.97 | 1.11 |
| 31 | 18-Feb | 578.00 | 580.00 | 542.00 | 546.00 | 551.93 | -4.99 | 7,409.00 | 386,825 | 2.36 | 143,561 | 2.08 | 7.92 | 1.10 |
| 32 | 17-Feb | 604.05 | 606.60 | 570.20 | 574.70 | 581.96 | -6.06 | 7,799.16 | 756,196 | 4.61 | 285,399 | 4.13 | 16.61 | 2.19 |
| 33 | 14-Feb | 619.00 | 639.95 | 565.35 | 611.75 | 608.90 | -1.46 | 8,301.96 | 2,240,859 | 13.66 | 424,400 | 6.15 | 25.84 | 3.26 |
| 34 | 13-Feb | 575.00 | 620.80 | 565.95 | 620.80 | 596.75 | 9.99 | 8,424.77 | 892,244 | 5.44 | 342,738 | 4.96 | 20.45 | 2.63 |
| 35 | 12-Feb | 525.05 | 570.50 | 505.55 | 564.40 | 539.25 | 6.64 | 7,659.38 | 415,090 | 2.53 | 145,202 | 2.10 | 7.83 | 1.11 |
| 36 | 11-Feb | 541.50 | 541.50 | 522.00 | 529.25 | 528.11 | -2.37 | 7,182.36 | 187,153 | 1.14 | 90,644 | 1.31 | 4.79 | 0.70 |
| 37 | 10-Feb | 561.00 | 561.00 | 537.25 | 542.10 | 543.82 | -3.14 | 7,356.75 | 183,728 | 1.12 | 94,571 | 1.37 | 5.14 | 0.73 |
| 38 | 07-Feb | 567.50 | 567.50 | 556.00 | 559.70 | 561.25 | -0.67 | 7,595.60 | 141,598 | 0.86 | 50,022 | 0.72 | 2.81 | 0.38 |
| 39 | 06-Feb | 568.90 | 569.05 | 560.05 | 563.50 | 564.32 | 0.07 | 7,647.16 | 179,561 | 1.09 | 67,781 | 0.98 | 3.83 | 0.52 |
| 40 | 05-Feb | 578.25 | 582.75 | 559.00 | 563.10 | 569.56 | -2.62 | 7,641.74 | 341,265 | 2.08 | 158,942 | 2.30 | 9.05 | 1.22 |
| 41 | 04-Feb | 585.80 | 594.00 | 561.00 | 578.25 | 572.83 | -0.59 | 7,847.33 | 364,785 | 2.22 | 146,382 | 2.12 | 8.39 | 1.12 |
| 42 | 03-Feb | 576.05 | 598.45 | 571.60 | 581.70 | 584.20 | -0.73 | 7,894.15 | 413,656 | 2.52 | 173,674 | 2.51 | 10.15 | 1.33 |
| 43 | 01-Feb | 567.95 | 621.25 | 548.60 | 586.00 | 596.53 | 3.75 | 7,952.00 | 753,009 | 4.59 | 315,402 | 4.57 | 18.81 | 2.42 |
| 44 | 31-Jan | 539.00 | 570.35 | 535.05 | 564.80 | 557.12 | 4.92 | 7,664.81 | 456,401 | 2.78 | 94,164 | 1.36 | 5.25 | 0.72 |
| 45 | 30-Jan | 538.80 | 553.00 | 532.15 | 538.30 | 542.74 | 0.85 | 7,305.18 | 187,483 | 1.14 | 70,646 | 1.02 | 3.83 | 0.54 |
| 46 | 29-Jan | 532.95 | 546.70 | 526.40 | 533.75 | 533.56 | 1.16 | 7,243.43 | 286,441 | 1.75 | 131,008 | 1.90 | 6.99 | 1.01 |
| 47 | 28-Jan | 546.95 | 551.75 | 496.10 | 527.65 | 519.57 | -2.84 | 7,160.65 | 850,174 | 5.18 | 299,292 | 4.33 | 15.55 | 2.30 |
| 48 | 27-Jan | 565.00 | 565.00 | 535.00 | 543.05 | 545.63 | -4.11 | 7,369.64 | 335,794 | 2.05 | 174,306 | 2.52 | 9.51 | 1.34 |
| 49 | 24-Jan | 586.35 | 592.85 | 565.00 | 566.35 | 574.96 | -3.41 | 7,685.84 | 512,042 | 3.12 | 119,856 | 1.74 | 6.89 | 0.92 |
| 50 | 23-Jan | 592.70 | 601.60 | 585.00 | 586.35 | 592.96 | -0.61 | 7,957.26 | 186,216 | 1.13 | 94,801 | 1.37 | 5.62 | 0.73 |
| 51 | 22-Jan | 601.05 | 603.10 | 581.00 | 589.95 | 589.54 | -1.72 | 8,006.11 | 239,729 | 1.46 | 112,569 | 1.63 | 6.64 | 0.86 |
| 52 | 21-Jan | 611.95 | 618.85 | 596.00 | 600.10 | 604.05 | -1.93 | 8,143.86 | 347,949 | 2.12 | 189,239 | 2.74 | 11.43 | 1.45 |
| 53 | 20-Jan | 639.80 | 639.80 | 609.00 | 611.70 | 616.04 | -4.04 | 8,301.28 | 362,857 | 2.21 | 190,755 | 2.76 | 11.75 | 1.46 |
| 54 | 17-Jan | 632.00 | 643.00 | 625.65 | 636.40 | 637.22 | 0.70 | 8,636.48 | 402,006 | 2.45 | 189,435 | 2.74 | 12.07 | 1.45 |
| 55 | 16-Jan | 605.00 | 636.30 | 603.25 | 631.95 | 626.95 | 5.03 | 8,576.09 | 517,267 | 3.15 | 274,540 | 3.98 | 17.21 | 2.11 |
| 56 | 15-Jan | 609.70 | 613.95 | 594.05 | 600.15 | 603.55 | -0.77 | 8,144.54 | 365,734 | 2.23 | 140,794 | 2.04 | 8.50 | 1.08 |
| 57 | 14-Jan | 615.00 | 625.00 | 592.50 | 604.75 | 604.27 | -0.41 | 8,206.96 | 752,167 | 4.58 | 413,726 | 5.99 | 25.00 | 3.18 |
| 58 | 13-Jan | 620.15 | 630.00 | 591.55 | 607.25 | 609.08 | -4.88 | 8,240.89 | 719,321 | 4.38 | 356,525 | 5.16 | 21.72 | 2.74 |
| 59 | 10-Jan | 666.00 | 670.00 | 630.00 | 636.90 | 640.06 | -3.82 | 8,643.26 | 502,811 | 3.06 | 240,205 | 3.48 | 15.37 | 1.84 |
| 60 | 09-Jan | 689.95 | 692.00 | 651.00 | 661.20 | 665.29 | -1.79 | 8,973.03 | 872,010 | 5.31 | 371,650 | 5.38 | 24.73 | 2.85 |
| 61 | 08-Jan | 689.00 | 690.00 | 665.25 | 673.05 | 672.73 | -2.63 | 9,133.85 | 324,100 | 1.98 | 147,518 | 2.14 | 9.92 | 1.13 |
| 62 | 07-Jan | 675.45 | 695.10 | 667.15 | 690.75 | 685.41 | 3.29 | 9,374.05 | 370,231 | 2.26 | 159,646 | 2.31 | 10.94 | 1.23 |
| 63 | 06-Jan | 699.00 | 699.00 | 658.00 | 668.00 | 672.21 | -3.43 | 9,065.00 | 521,078 | 3.18 | 254,616 | 3.69 | 17.12 | 1.95 |
| 64 | 03-Jan | 700.00 | 701.45 | 686.20 | 690.90 | 690.48 | 0.08 | 9,376.09 | 428,149 | 2.61 | 252,609 | 3.66 | 17.44 | 1.94 |
| 65 | 02-Jan | 671.50 | 693.95 | 666.45 | 690.35 | 685.11 | 3.74 | 9,368.62 | 880,628 | 5.37 | 487,371 | 7.06 | 33.39 | 3.74 |
| 66 | 01-Jan | 671.80 | 676.65 | 660.00 | 664.55 | 668.36 | -0.12 | 9,018.50 | 398,457 | 2.43 | 254,193 | 3.68 | 16.99 | 1.95 |
| 67 | 31-Dec | 671.00 | 672.80 | 661.10 | 665.35 | 665.89 | -0.84 | 9,029.35 | 316,139 | 1.93 | 169,059 | 2.45 | 11.26 | 1.30 |
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