| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 148.75 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 1,000 | High52 Date: 04-Nov-2025 | Bumper: 110.0; Drift%: 10.57 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 81.15 | Barrier: -; Drift%: - |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 24,222,912 | Low52 Date: 09-Mar-2026 | SHP: 72.29 / 1.51 / 1.61 / 24.58 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 117.0 / 91.0 | Week: 92.25 / 87.2 | Day: 123.65 / 120.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 120.10 | 123.65 | 120.10 | 123.00 | 122.25 | -1.01 | 297.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.10 | 13 |
| 2 | 06-Apr | 128.60 | 128.60 | 120.30 | 124.25 | 123.29 | 0.77 | 300.97 | 23,000 | 22.98 | 18,000 | 17.98 | 0.22 | 30 |
| 3 | 02-Apr | 125.00 | 125.00 | 116.00 | 123.30 | 122.44 | 3.18 | 298.67 | 65,000 | 64.94 | 39,000 | 38.96 | 0.48 | 66 |
| 4 | 01-Apr | 110.00 | 122.00 | 110.00 | 119.50 | 116.46 | 16.02 | 289.46 | 59,000 | 58.94 | 39,000 | 38.96 | 0.45 | 66 |
| 5 | 30-Mar | 98.20 | 104.50 | 98.20 | 103.00 | 102.19 | 4.89 | 249.00 | 56,000 | 55.94 | 44,000 | 43.96 | 0.45 | 74 |
| 6 | 27-Mar | 90.25 | 104.45 | 90.00 | 98.20 | 98.58 | 7.26 | 237.87 | 133,000 | 132.87 | 101,000 | 100.90 | 1.00 | 170 |
| 7 | 25-Mar | 94.85 | 94.85 | 87.95 | 91.55 | 91.50 | 4.93 | 221.76 | 21,000 | 20.98 | 15,000 | 14.99 | 0.14 | 25 |
| 8 | 24-Mar | 86.20 | 88.00 | 86.20 | 87.25 | 87.13 | -0.74 | 211.34 | 12,000 | 11.99 | 10,000 | 9.99 | 0.09 | 17 |
| 9 | 23-Mar | 87.50 | 88.90 | 87.00 | 87.90 | 87.45 | -4.20 | 212.92 | 46,000 | 45.95 | 41,000 | 40.96 | 0.36 | 69 |
| 10 | 20-Mar | 88.00 | 95.00 | 88.00 | 91.75 | 93.17 | 3.79 | 222.25 | 40,000 | 39.96 | 35,000 | 34.97 | 0.33 | 59 |
| 11 | 19-Mar | 82.50 | 90.00 | 82.50 | 88.40 | 86.46 | 0.91 | 214.13 | 16,000 | 15.98 | 14,000 | 13.99 | 0.12 | 24 |
| 12 | 18-Mar | 88.75 | 88.95 | 87.60 | 87.60 | 88.06 | 1.04 | 212.19 | 10,000 | 9.99 | 10,000 | 9.99 | 0.09 | 17 |
| 13 | 17-Mar | 86.25 | 87.00 | 85.00 | 86.70 | 85.35 | -1.48 | 210.01 | 14,000 | 13.99 | 14,000 | 13.99 | 0.12 | 24 |
| 14 | 16-Mar | 84.05 | 88.00 | 84.05 | 88.00 | 85.24 | -4.24 | 213.00 | 10,000 | 9.99 | 10,000 | 9.99 | 0.09 | 17 |
| 15 | 13-Mar | 90.15 | 91.95 | 89.50 | 91.90 | 90.44 | 1.94 | 222.61 | 17,000 | 16.98 | 16,000 | 15.98 | 0.14 | 27 |
| 16 | 12-Mar | 89.95 | 91.90 | 87.55 | 90.15 | 90.51 | 0.22 | 218.37 | 31,000 | 30.97 | 29,000 | 28.97 | 0.26 | 49 |
| 17 | 11-Mar | 90.00 | 90.00 | 88.00 | 89.95 | 88.56 | 2.68 | 217.89 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 12 |
| 18 | 10-Mar | 86.00 | 91.10 | 86.00 | 87.60 | 88.66 | 3.55 | 212.19 | 17,000 | 16.98 | 16,000 | 15.98 | 0.14 | 27 |
| 19 | 09-Mar | 89.00 | 89.00 | 81.15 | 84.60 | 84.45 | -4.51 | 204.93 | 25,000 | 24.98 | 21,000 | 20.98 | 0.18 | 35 |
| 20 | 06-Mar | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -2.53 | 214.62 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 21 | 05-Mar | 88.90 | 92.00 | 88.90 | 90.90 | 91.08 | 1.79 | 220.19 | 9,000 | 8.99 | 6,000 | 5.99 | 0.05 | 10 |
| 22 | 04-Mar | 88.65 | 89.30 | 86.50 | 89.30 | 87.70 | 0.56 | 216.31 | 11,000 | 10.99 | 11,000 | 10.99 | 0.10 | 18 |
| 23 | 02-Mar | 87.05 | 88.80 | 87.00 | 88.80 | 87.64 | -2.42 | 215.10 | 8,000 | 7.99 | 7,000 | 6.99 | 0.06 | 12 |
| 24 | 27-Feb | 88.50 | 92.25 | 88.50 | 91.00 | 90.15 | 3.88 | 220.00 | 12,000 | 11.99 | 11,000 | 10.99 | 0.10 | 18 |
| 25 | 26-Feb | 88.00 | 88.50 | 87.50 | 87.60 | 87.92 | -0.23 | 212.19 | 9,000 | 8.99 | 8,000 | 7.99 | 0.07 | 13 |
| 26 | 25-Feb | 88.00 | 88.00 | 87.20 | 87.80 | 87.76 | -1.35 | 212.68 | 7,000 | 6.99 | 7,000 | 6.99 | 0.06 | 12 |
| 27 | 24-Feb | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 215.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 8 |
| 28 | 23-Feb | 90.00 | 90.90 | 89.00 | 89.00 | 89.14 | 0.79 | 215.00 | 67,000 | 66.93 | 66,000 | 65.93 | 0.59 | 111 |
| 29 | 20-Feb | 88.25 | 89.00 | 87.60 | 88.30 | 88.25 | 0.63 | 213.89 | 146,000 | 145.85 | 146,000 | 145.85 | 1.29 | 245 |
| 30 | 19-Feb | 88.00 | 89.60 | 87.10 | 87.75 | 87.88 | -2.61 | 212.56 | 20,000 | 19.98 | 19,000 | 18.98 | 0.17 | 32 |
| 31 | 18-Feb | 93.95 | 93.95 | 88.50 | 90.10 | 90.87 | 2.44 | 218.25 | 11,000 | 10.99 | 7,000 | 6.99 | 0.06 | 12 |
| 32 | 17-Feb | 88.10 | 88.85 | 87.20 | 87.95 | 88.05 | -1.18 | 213.04 | 19,000 | 18.98 | 18,000 | 17.98 | 0.16 | 30 |
| 33 | 16-Feb | 90.10 | 91.00 | 89.00 | 89.00 | 89.66 | -1.28 | 215.00 | 10,000 | 9.99 | 7,000 | 6.99 | 0.06 | 12 |
| 34 | 13-Feb | 90.00 | 90.20 | 90.00 | 90.15 | 90.08 | 1.29 | 218.37 | 4,000 | 4.00 | 4,000 | 4.00 | 0.04 | 7 |
| 35 | 12-Feb | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.06 | 215.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 36 | 11-Feb | 88.10 | 89.00 | 88.00 | 88.95 | 88.78 | 1.02 | 215.46 | 37,000 | 36.96 | 32,000 | 31.97 | 0.28 | 54 |
| 37 | 10-Feb | 90.00 | 90.00 | 87.75 | 88.05 | 88.55 | -1.12 | 213.28 | 43,000 | 42.96 | 42,000 | 41.96 | 0.37 | 71 |
| 38 | 09-Feb | 89.00 | 90.00 | 89.00 | 89.05 | 89.21 | 0.23 | 215.71 | 23,000 | 22.98 | 21,000 | 20.98 | 0.19 | 35 |
| 39 | 06-Feb | 87.00 | 90.00 | 86.10 | 88.85 | 88.22 | -0.17 | 215.22 | 27,000 | 26.97 | 21,000 | 20.98 | 0.19 | 37 |
| 40 | 05-Feb | 86.70 | 90.50 | 86.70 | 89.00 | 89.62 | 2.65 | 215.00 | 13,000 | 12.99 | 13,000 | 12.99 | 0.12 | 23 |
| 41 | 04-Feb | 92.10 | 93.30 | 85.65 | 86.70 | 88.98 | -7.32 | 210.01 | 56,000 | 55.94 | 48,000 | 47.95 | 0.43 | 85 |
| 42 | 03-Feb | 98.95 | 98.95 | 93.55 | 93.55 | 95.39 | 0.00 | 226.61 | 34,000 | 33.97 | 24,000 | 23.98 | 0.23 | 42 |
| 43 | 02-Feb | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | -0.48 | 226.61 | 1,000 | 1.00 | 1,000 | 1.00 | 0.01 | 2 |
| 44 | 01-Feb | 94.50 | 96.45 | 92.05 | 94.00 | 94.18 | -3.54 | 227.00 | 24,000 | 23.98 | 16,000 | 15.98 | 0.15 | 28 |
| 45 | 30-Jan | 104.00 | 104.00 | 96.00 | 97.45 | 100.21 | -2.55 | 236.05 | 35,000 | 34.97 | 30,000 | 29.97 | 0.30 | 53 |
| 46 | 29-Jan | 100.00 | 100.00 | 98.10 | 100.00 | 99.57 | 0.00 | 242.00 | 13,000 | 12.99 | 10,000 | 9.99 | 0.10 | 18 |
| 47 | 28-Jan | 98.00 | 101.20 | 98.00 | 100.00 | 100.18 | 1.01 | 242.00 | 11,000 | 10.99 | 8,000 | 7.99 | 0.08 | 14 |
| 48 | 27-Jan | 101.40 | 101.40 | 97.70 | 99.00 | 99.70 | -2.70 | 239.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.05 | 9 |
| 49 | 23-Jan | 102.35 | 103.00 | 101.00 | 101.75 | 101.76 | -0.59 | 246.47 | 19,000 | 18.98 | 13,000 | 12.99 | 0.13 | 23 |
| 50 | 22-Jan | 102.80 | 103.00 | 100.05 | 102.35 | 101.92 | -0.44 | 247.92 | 15,000 | 14.99 | 8,000 | 7.99 | 0.08 | 14 |
| 51 | 21-Jan | 105.00 | 105.00 | 101.00 | 102.80 | 102.64 | -2.10 | 249.01 | 13,000 | 12.99 | 12,000 | 11.99 | 0.12 | 21 |
| 52 | 20-Jan | 105.85 | 106.00 | 105.00 | 105.00 | 105.75 | -1.41 | 254.00 | 14,000 | 13.99 | 11,000 | 10.99 | 0.12 | 19 |
| 53 | 19-Jan | 100.00 | 107.60 | 100.00 | 106.50 | 104.18 | 0.47 | 257.97 | 12,000 | 11.99 | 8,000 | 7.99 | 0.08 | 14 |
| 54 | 16-Jan | 105.90 | 108.95 | 105.90 | 106.00 | 107.08 | 0.09 | 256.00 | 11,000 | 10.99 | 9,000 | 8.99 | 0.10 | 16 |
| 55 | 14-Jan | 109.00 | 109.90 | 105.85 | 105.90 | 107.97 | -2.49 | 256.52 | 11,000 | 10.99 | 9,000 | 8.99 | 0.10 | 16 |
| 56 | 13-Jan | 106.05 | 108.60 | 103.00 | 108.60 | 105.03 | -1.67 | 263.06 | 31,000 | 30.97 | 23,000 | 22.98 | 0.24 | 41 |
| 57 | 12-Jan | 108.80 | 111.10 | 108.80 | 110.45 | 110.03 | 1.52 | 267.54 | 11,000 | 10.99 | 8,000 | 7.99 | 0.09 | 14 |
| 58 | 09-Jan | 109.00 | 109.95 | 108.15 | 108.80 | 109.14 | -0.18 | 263.55 | 6,000 | 5.99 | 4,000 | 4.00 | 0.04 | 7 |
| 59 | 08-Jan | 106.00 | 112.60 | 106.00 | 109.00 | 109.67 | 3.32 | 264.00 | 25,000 | 24.98 | 16,000 | 15.98 | 0.18 | 28 |
| 60 | 07-Jan | 102.50 | 106.00 | 102.50 | 105.50 | 104.92 | 3.43 | 255.55 | 14,000 | 13.99 | 13,000 | 12.99 | 0.14 | 23 |
| 61 | 06-Jan | 103.00 | 103.00 | 102.00 | 102.00 | 102.50 | -2.35 | 247.00 | 4,000 | 4.00 | 3,000 | 3.00 | 0.03 | 5 |
| 62 | 05-Jan | 104.00 | 107.40 | 101.30 | 104.45 | 104.73 | 1.90 | 253.01 | 32,000 | 31.97 | 20,000 | 19.98 | 0.21 | 35 |
| 63 | 02-Jan | 103.35 | 103.35 | 101.00 | 102.50 | 102.25 | 2.30 | 248.28 | 19,000 | 18.98 | 18,000 | 17.98 | 0.18 | 32 |
| 64 | 01-Jan | 103.05 | 103.05 | 98.00 | 100.20 | 100.18 | -3.38 | 242.71 | 23,000 | 22.98 | 23,000 | 22.98 | 0.23 | 41 |
| 65 | 31-Dec | 104.00 | 105.00 | 103.00 | 103.70 | 104.24 | -1.24 | 251.19 | 19,000 | 18.98 | 15,000 | 14.99 | 0.16 | 26 |
| 66 | 30-Dec | 101.50 | 105.70 | 101.50 | 105.00 | 104.64 | 2.94 | 254.00 | 8,000 | 7.99 | 7,000 | 6.99 | 0.07 | 12 |
| 67 | 29-Dec | 105.55 | 105.55 | 101.45 | 102.00 | 102.97 | -3.36 | 247.00 | 17,000 | 16.98 | 13,000 | 12.99 | 0.13 | 23 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS