| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 701.4 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 21-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 555.62 | Low52 Price: 473.8 | Barrier: 565.5; Drift%: 5.61 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 135,708,333 | Low52 Date: 07-Apr-2025 | SHP: 83.11 / 0.75 / 4.8 / 11.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 80 | ||||
| High/Low Price | Quarter: 701.45 / 491.0 | Month: 635.3 / 581.0 | Week: 569.0 / 541.0 | Day: 602.9 / 581.0 | Sis67: 74 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 585.00 | 602.90 | 581.00 | 599.10 | 593.12 | 3.52 | 8,130.29 | 445,240 | 7.65 | 246,884 | 8.36 | 14.64 | 161 |
| 2 | 06-Apr | 574.00 | 583.90 | 558.55 | 578.75 | 576.05 | 1.71 | 7,854.12 | 206,969 | 3.56 | 94,249 | 3.19 | 5.43 | 61 |
| 3 | 02-Apr | 545.00 | 584.50 | 541.10 | 569.00 | 559.24 | 1.36 | 7,721.00 | 105,692 | 1.82 | 47,489 | 1.61 | 2.66 | 31 |
| 4 | 01-Apr | 555.00 | 565.50 | 537.05 | 561.35 | 560.49 | 5.73 | 7,617.99 | 250,024 | 4.30 | 183,482 | 6.21 | 10.28 | 119 |
| 5 | 30-Mar | 540.55 | 550.55 | 519.20 | 530.95 | 532.29 | -4.05 | 7,205.43 | 245,296 | 4.22 | 115,575 | 3.91 | 6.15 | 75 |
| 6 | 27-Mar | 564.90 | 564.90 | 550.10 | 553.35 | 554.70 | -2.08 | 7,509.42 | 173,480 | 2.98 | 97,841 | 3.31 | 5.43 | 64 |
| 7 | 25-Mar | 563.90 | 572.60 | 559.65 | 565.10 | 568.32 | 0.81 | 7,668.88 | 182,872 | 3.14 | 115,515 | 3.91 | 6.56 | 75 |
| 8 | 24-Mar | 570.00 | 570.00 | 539.00 | 560.55 | 556.57 | 1.59 | 7,607.13 | 144,277 | 2.48 | 62,428 | 2.11 | 3.47 | 41 |
| 9 | 23-Mar | 564.95 | 564.95 | 546.45 | 551.75 | 552.86 | -3.24 | 7,487.71 | 288,487 | 4.96 | 165,234 | 5.60 | 9.14 | 107 |
| 10 | 20-Mar | 566.00 | 578.50 | 564.15 | 570.20 | 571.58 | 0.91 | 7,738.09 | 198,401 | 3.41 | 93,267 | 3.16 | 5.33 | 61 |
| 11 | 19-Mar | 541.00 | 568.85 | 541.00 | 565.05 | 564.06 | 0.75 | 7,668.20 | 354,042 | 6.08 | 244,944 | 8.30 | 13.82 | 159 |
| 12 | 18-Mar | 555.00 | 564.70 | 553.00 | 560.85 | 560.02 | 1.87 | 7,611.20 | 144,884 | 2.49 | 94,026 | 3.18 | 5.27 | 61 |
| 13 | 17-Mar | 536.00 | 552.00 | 535.00 | 550.55 | 546.36 | 2.50 | 7,471.42 | 186,200 | 3.20 | 93,138 | 3.15 | 5.09 | 61 |
| 14 | 16-Mar | 558.95 | 558.95 | 527.00 | 537.10 | 535.45 | -2.51 | 7,288.89 | 146,820 | 2.52 | 62,075 | 2.10 | 3.32 | 40 |
| 15 | 13-Mar | 567.95 | 567.95 | 545.00 | 550.95 | 555.54 | -3.04 | 7,476.85 | 127,548 | 2.19 | 53,657 | 1.82 | 2.98 | 35 |
| 16 | 12-Mar | 558.00 | 573.40 | 543.05 | 568.20 | 563.13 | -0.07 | 7,710.95 | 223,877 | 3.85 | 123,950 | 4.20 | 6.98 | 81 |
| 17 | 11-Mar | 563.95 | 573.00 | 556.80 | 568.60 | 567.06 | 0.99 | 7,716.38 | 231,922 | 3.99 | 126,523 | 4.29 | 7.17 | 82 |
| 18 | 10-Mar | 536.20 | 566.00 | 536.20 | 563.05 | 555.19 | 5.77 | 7,641.06 | 277,297 | 4.77 | 150,993 | 5.11 | 8.38 | 98 |
| 19 | 09-Mar | 520.00 | 534.55 | 518.60 | 532.35 | 528.79 | -1.44 | 7,224.43 | 138,564 | 2.38 | 84,150 | 2.85 | 4.45 | 55 |
| 20 | 06-Mar | 526.00 | 554.70 | 526.00 | 540.15 | 544.22 | 2.32 | 7,330.29 | 316,017 | 5.43 | 191,065 | 6.47 | 10.40 | 124 |
| 21 | 05-Mar | 517.70 | 529.80 | 510.00 | 527.90 | 523.05 | 3.52 | 7,164.04 | 143,548 | 2.47 | 74,990 | 2.54 | 3.92 | 49 |
| 22 | 04-Mar | 510.00 | 518.00 | 503.00 | 509.95 | 511.56 | -3.53 | 6,920.45 | 324,508 | 5.58 | 163,898 | 5.55 | 8.38 | 107 |
| 23 | 02-Mar | 526.00 | 540.00 | 518.20 | 528.60 | 528.54 | -4.24 | 7,173.54 | 233,119 | 4.01 | 122,703 | 4.16 | 6.49 | 80 |
| 24 | 27-Feb | 544.00 | 556.85 | 544.00 | 552.00 | 551.99 | 1.38 | 7,491.00 | 96,635 | 1.66 | 46,217 | 1.57 | 2.55 | 30 |
| 25 | 26-Feb | 547.00 | 550.95 | 541.00 | 544.50 | 545.93 | -0.46 | 7,389.32 | 64,139 | 1.10 | 29,523 | 1.00 | 1.61 | 19 |
| 26 | 25-Feb | 554.00 | 554.00 | 545.55 | 547.00 | 548.92 | -0.67 | 7,423.00 | 78,360 | 1.35 | 37,188 | 1.26 | 2.04 | 24 |
| 27 | 24-Feb | 558.00 | 561.00 | 548.90 | 550.70 | 553.59 | -1.00 | 7,473.46 | 83,107 | 1.43 | 43,661 | 1.48 | 2.42 | 28 |
| 28 | 23-Feb | 565.00 | 569.00 | 553.60 | 556.25 | 559.89 | -1.08 | 7,548.78 | 184,765 | 3.18 | 91,639 | 3.10 | 5.13 | 60 |
| 29 | 20-Feb | 571.65 | 571.65 | 560.95 | 562.35 | 563.21 | -1.63 | 7,631.56 | 76,722 | 1.32 | 42,913 | 1.45 | 2.42 | 28 |
| 30 | 19-Feb | 573.95 | 580.80 | 564.00 | 571.65 | 574.52 | 0.55 | 7,757.77 | 198,418 | 3.41 | 109,658 | 3.71 | 6.30 | 71 |
| 31 | 18-Feb | 555.95 | 571.50 | 553.30 | 568.50 | 562.73 | 2.49 | 7,715.02 | 283,745 | 4.88 | 173,377 | 5.87 | 9.76 | 113 |
| 32 | 17-Feb | 555.05 | 568.70 | 550.00 | 554.70 | 556.98 | -0.06 | 7,527.74 | 166,141 | 2.85 | 88,348 | 2.99 | 4.92 | 57 |
| 33 | 16-Feb | 567.95 | 567.95 | 552.20 | 555.05 | 558.24 | -2.10 | 7,532.49 | 134,144 | 2.31 | 67,413 | 2.28 | 3.76 | 44 |
| 34 | 13-Feb | 571.50 | 575.00 | 551.30 | 566.95 | 567.77 | -0.80 | 7,693.98 | 120,715 | 2.07 | 53,877 | 1.82 | 3.06 | 35 |
| 35 | 12-Feb | 564.00 | 575.40 | 550.85 | 571.50 | 565.87 | 1.43 | 7,755.73 | 405,383 | 6.97 | 167,494 | 5.67 | 9.48 | 109 |
| 36 | 11-Feb | 581.00 | 589.90 | 561.00 | 563.45 | 570.35 | -5.77 | 7,646.49 | 615,632 | 10.58 | 291,456 | 9.87 | 16.62 | 190 |
| 37 | 10-Feb | 616.75 | 624.00 | 585.05 | 597.95 | 610.90 | 1.51 | 8,114.68 | 1,143,771 | 19.65 | 339,347 | 11.49 | 20.73 | 221 |
| 38 | 09-Feb | 560.25 | 600.00 | 556.20 | 589.05 | 584.17 | 7.08 | 7,993.90 | 2,174,103 | 37.36 | 648,308 | 21.96 | 37.87 | 422 |
| 39 | 06-Feb | 558.00 | 558.00 | 545.50 | 550.10 | 549.91 | -0.78 | 7,465.32 | 226,724 | 3.90 | 162,769 | 5.51 | 8.95 | 109 |
| 40 | 05-Feb | 558.80 | 558.85 | 550.50 | 554.40 | 554.88 | 0.52 | 7,523.67 | 70,751 | 1.22 | 40,876 | 1.38 | 2.27 | 27 |
| 41 | 04-Feb | 554.90 | 561.00 | 545.10 | 551.55 | 553.70 | 0.25 | 7,484.99 | 125,222 | 2.15 | 70,947 | 2.40 | 3.93 | 48 |
| 42 | 03-Feb | 574.65 | 575.00 | 545.10 | 550.20 | 552.38 | 1.41 | 7,466.67 | 159,242 | 2.74 | 81,724 | 2.77 | 4.51 | 55 |
| 43 | 02-Feb | 537.50 | 553.90 | 534.00 | 542.55 | 538.49 | -1.08 | 7,362.86 | 77,550 | 1.33 | 34,785 | 1.18 | 1.87 | 23 |
| 44 | 01-Feb | 551.25 | 554.80 | 524.15 | 548.45 | 544.98 | -0.25 | 7,442.92 | 85,828 | 1.47 | 36,136 | 1.22 | 1.97 | 24 |
| 45 | 30-Jan | 552.00 | 557.20 | 541.00 | 549.80 | 549.47 | -0.84 | 7,461.24 | 117,341 | 2.02 | 61,736 | 2.09 | 3.39 | 41 |
| 46 | 29-Jan | 544.00 | 571.70 | 532.50 | 554.45 | 547.06 | -0.46 | 7,524.35 | 216,274 | 3.72 | 94,307 | 3.19 | 5.16 | 63 |
| 47 | 28-Jan | 547.00 | 558.55 | 544.20 | 557.00 | 551.51 | 2.64 | 7,558.00 | 64,871 | 1.11 | 34,285 | 1.16 | 1.89 | 23 |
| 48 | 27-Jan | 557.55 | 558.70 | 538.00 | 542.65 | 545.54 | -2.67 | 7,364.21 | 128,274 | 2.20 | 51,514 | 1.74 | 2.81 | 35 |
| 49 | 23-Jan | 572.80 | 577.40 | 552.00 | 557.55 | 560.99 | -1.49 | 7,566.42 | 436,506 | 7.50 | 315,145 | 10.67 | 17.68 | 211 |
| 50 | 22-Jan | 566.00 | 584.70 | 557.35 | 566.00 | 567.24 | 1.62 | 7,681.00 | 135,859 | 2.33 | 68,235 | 2.31 | 3.87 | 46 |
| 51 | 21-Jan | 565.00 | 565.40 | 545.00 | 557.00 | 553.52 | -0.71 | 7,558.00 | 212,219 | 3.65 | 84,870 | 2.87 | 4.70 | 57 |
| 52 | 20-Jan | 583.85 | 583.85 | 557.00 | 561.00 | 570.46 | -3.91 | 7,613.00 | 150,300 | 2.58 | 79,951 | 2.71 | 4.56 | 54 |
| 53 | 19-Jan | 589.30 | 589.30 | 575.15 | 583.85 | 580.80 | -0.83 | 7,923.33 | 130,371 | 2.24 | 63,987 | 2.17 | 3.72 | 43 |
| 54 | 16-Jan | 587.85 | 593.50 | 584.65 | 588.75 | 589.29 | -0.10 | 7,989.83 | 81,311 | 1.40 | 43,114 | 1.46 | 2.54 | 29 |
| 55 | 14-Jan | 597.00 | 601.25 | 586.05 | 589.35 | 592.54 | -1.68 | 7,997.97 | 221,964 | 3.81 | 111,451 | 3.77 | 6.60 | 75 |
| 56 | 13-Jan | 602.95 | 607.75 | 593.05 | 599.45 | 598.73 | -0.38 | 8,135.04 | 125,012 | 2.15 | 56,970 | 1.93 | 3.41 | 38 |
| 57 | 12-Jan | 608.30 | 609.70 | 592.25 | 601.75 | 599.36 | -1.56 | 8,166.25 | 203,281 | 3.49 | 86,399 | 2.93 | 5.18 | 58 |
| 58 | 09-Jan | 630.00 | 633.80 | 605.45 | 611.30 | 622.68 | -2.93 | 8,295.85 | 291,537 | 5.01 | 115,725 | 3.92 | 7.21 | 78 |
| 59 | 08-Jan | 640.00 | 654.00 | 617.10 | 629.75 | 637.57 | -1.58 | 8,546.23 | 965,008 | 16.58 | 246,319 | 8.34 | 15.70 | 165 |
| 60 | 07-Jan | 613.00 | 643.00 | 613.00 | 639.85 | 633.87 | 4.96 | 8,683.30 | 808,297 | 13.89 | 279,353 | 9.46 | 17.71 | 187 |
| 61 | 06-Jan | 607.05 | 612.15 | 600.00 | 609.60 | 604.82 | 0.05 | 8,272.78 | 124,002 | 2.13 | 73,239 | 2.48 | 4.43 | 49 |
| 62 | 05-Jan | 608.00 | 618.50 | 606.00 | 609.30 | 612.61 | -0.56 | 8,268.71 | 89,283 | 1.53 | 46,093 | 1.56 | 2.82 | 31 |
| 63 | 02-Jan | 605.00 | 615.00 | 605.00 | 612.75 | 610.52 | 1.32 | 8,315.53 | 63,950 | 1.10 | 30,103 | 1.02 | 1.84 | 20 |
| 64 | 01-Jan | 607.45 | 611.00 | 601.65 | 604.75 | 606.32 | -0.44 | 8,206.96 | 75,181 | 1.29 | 39,207 | 1.33 | 2.38 | 26 |
| 65 | 31-Dec | 606.75 | 609.25 | 604.00 | 607.45 | 607.59 | 0.91 | 8,243.60 | 58,192 | 1.00 | 32,098 | 1.09 | 1.95 | 22 |
| 66 | 30-Dec | 614.25 | 618.70 | 598.35 | 601.95 | 607.48 | -1.99 | 8,168.96 | 154,412 | 2.65 | 58,320 | 1.98 | 3.54 | 39 |
| 67 | 29-Dec | 616.35 | 626.40 | 611.30 | 614.20 | 618.74 | -0.35 | 8,335.21 | 105,718 | 1.82 | 54,366 | 1.84 | 3.36 | 36 |
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