| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 332.5 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 24-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 197.66 | Low52 Price: 151.11 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 295,259,959 | Low52 Date: 17-Mar-2025 | SHP: 54.55 / 14.7 / 11.12 / 19.63 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 235.5 / 151.11 | Month: 210.5 / 176.0 | Week: 207.42 / 198.31 | Day: 204.87 / 201.25 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 09-Jul | 202.01 | 204.87 | 201.25 | 203.00 | 203.30 | 0.22 | 5,993.00 | 425,097 | 1.63 | 190,208 | 2.48 | 3.87 | 33 |
| 2 | 08-Jul | 202.00 | 207.69 | 199.67 | 202.55 | 203.40 | 0.00 | 5,980.49 | 771,145 | 2.95 | 212,809 | 2.78 | 4.33 | 37 |
| 3 | 07-Jul | 202.58 | 205.90 | 200.60 | 202.54 | 202.97 | -0.02 | 5,980.20 | 421,422 | 1.61 | 198,599 | 2.59 | 4.03 | 34 |
| 4 | 04-Jul | 202.02 | 204.82 | 200.59 | 202.59 | 202.89 | 0.57 | 5,981.67 | 439,796 | 1.68 | 194,208 | 2.53 | 3.94 | 34 |
| 5 | 03-Jul | 204.50 | 205.64 | 200.70 | 201.45 | 202.84 | -1.01 | 5,948.01 | 652,499 | 2.50 | 303,201 | 3.95 | 6.15 | 52 |
| 6 | 02-Jul | 202.39 | 204.50 | 199.28 | 203.50 | 202.09 | 0.55 | 6,008.54 | 482,714 | 1.85 | 188,004 | 2.45 | 3.80 | 32 |
| 7 | 01-Jul | 202.99 | 204.60 | 200.18 | 202.39 | 201.96 | 0.54 | 5,975.77 | 332,355 | 1.27 | 125,555 | 1.64 | 2.54 | 22 |
| 8 | 30-Jun | 198.90 | 207.42 | 198.31 | 201.31 | 202.76 | 1.56 | 5,943.88 | 875,545 | 3.35 | 253,889 | 3.31 | 5.15 | 44 |
| 9 | 27-Jun | 203.90 | 203.90 | 197.55 | 198.22 | 200.61 | -2.50 | 5,852.64 | 577,554 | 2.21 | 245,260 | 3.20 | 4.92 | 42 |
| 10 | 26-Jun | 196.98 | 208.80 | 195.00 | 203.31 | 203.85 | 3.21 | 6,002.93 | 2,322,219 | 8.88 | 583,084 | 7.60 | 11.89 | 101 |
| 11 | 25-Jun | 185.99 | 201.49 | 185.10 | 196.98 | 195.21 | 6.41 | 5,816.03 | 1,863,515 | 7.13 | 498,973 | 6.51 | 9.74 | 86 |
| 12 | 24-Jun | 186.00 | 188.17 | 184.00 | 185.11 | 185.69 | 0.35 | 5,465.56 | 580,855 | 2.22 | 242,337 | 3.16 | 4.50 | 42 |
| 13 | 23-Jun | 182.98 | 185.35 | 182.40 | 184.46 | 184.17 | 0.73 | 5,446.37 | 353,695 | 1.35 | 125,222 | 1.63 | 2.31 | 22 |
| 14 | 20-Jun | 187.27 | 188.81 | 182.01 | 183.12 | 183.59 | -2.22 | 5,406.80 | 2,845,395 | 10.88 | 1,913,428 | 24.95 | 35.13 | 330 |
| 15 | 19-Jun | 193.70 | 195.00 | 186.40 | 187.27 | 189.50 | -2.71 | 5,529.33 | 378,658 | 1.45 | 155,204 | 2.02 | 2.94 | 27 |
| 16 | 18-Jun | 193.29 | 195.20 | 191.50 | 192.48 | 192.94 | 0.05 | 5,683.16 | 305,620 | 1.17 | 120,558 | 1.57 | 2.33 | 21 |
| 17 | 17-Jun | 195.59 | 196.34 | 191.72 | 192.38 | 193.62 | -1.20 | 5,680.21 | 400,414 | 1.53 | 195,050 | 2.54 | 3.78 | 34 |
| 18 | 16-Jun | 194.30 | 196.43 | 191.27 | 194.72 | 193.73 | 0.85 | 5,749.30 | 617,439 | 2.36 | 209,926 | 2.74 | 4.07 | 36 |
| 19 | 13-Jun | 192.76 | 196.80 | 192.10 | 193.07 | 194.01 | -3.77 | 5,700.58 | 910,350 | 3.48 | 435,046 | 5.67 | 8.44 | 75 |
| 20 | 12-Jun | 207.15 | 207.80 | 199.50 | 200.63 | 202.87 | -2.47 | 5,923.80 | 576,342 | 2.20 | 266,584 | 3.48 | 5.41 | 46 |
| 21 | 11-Jun | 204.24 | 213.29 | 203.13 | 205.71 | 208.83 | 1.52 | 6,073.79 | 2,802,319 | 10.72 | 727,357 | 9.49 | 15.19 | 125 |
| 22 | 10-Jun | 203.89 | 204.46 | 200.81 | 202.63 | 202.36 | 0.04 | 5,982.85 | 384,943 | 1.47 | 171,154 | 2.23 | 3.46 | 30 |
| 23 | 09-Jun | 200.60 | 207.35 | 200.48 | 202.54 | 203.55 | 1.58 | 5,980.20 | 575,839 | 2.20 | 221,712 | 2.89 | 4.51 | 38 |
| 24 | 06-Jun | 199.10 | 202.07 | 197.47 | 199.39 | 199.65 | 0.15 | 5,887.19 | 410,658 | 1.57 | 134,324 | 1.75 | 2.68 | 23 |
| 25 | 05-Jun | 204.00 | 205.50 | 198.81 | 199.10 | 201.25 | -2.32 | 5,878.63 | 477,016 | 1.82 | 258,692 | 3.37 | 5.21 | 45 |
| 26 | 04-Jun | 199.08 | 206.80 | 195.32 | 203.83 | 202.67 | 3.23 | 6,018.28 | 912,645 | 3.49 | 301,821 | 3.94 | 6.12 | 52 |
| 27 | 03-Jun | 201.32 | 201.80 | 196.93 | 197.46 | 198.79 | -1.92 | 5,830.20 | 370,998 | 1.42 | 188,903 | 2.46 | 3.76 | 33 |
| 28 | 02-Jun | 200.99 | 205.57 | 198.24 | 201.32 | 202.23 | 0.16 | 5,944.17 | 457,763 | 1.75 | 162,849 | 2.12 | 3.29 | 28 |
| 29 | 30-May | 201.00 | 204.69 | 199.10 | 200.99 | 201.50 | 0.34 | 5,934.43 | 384,265 | 1.47 | 149,324 | 1.95 | 3.01 | 26 |
| 30 | 29-May | 203.00 | 206.00 | 199.29 | 200.31 | 201.01 | -0.53 | 5,914.35 | 261,475 | 1.00 | 100,705 | 1.31 | 2.02 | 17 |
| 31 | 28-May | 199.38 | 203.30 | 198.24 | 201.38 | 200.98 | 1.63 | 5,945.95 | 449,310 | 1.72 | 172,185 | 2.25 | 3.46 | 30 |
| 32 | 27-May | 198.09 | 199.70 | 196.04 | 198.15 | 197.84 | 0.77 | 5,850.58 | 291,021 | 1.11 | 94,587 | 1.23 | 1.87 | 16 |
| 33 | 26-May | 200.97 | 203.25 | 195.98 | 196.64 | 199.27 | -1.96 | 5,805.99 | 412,896 | 1.58 | 201,023 | 2.62 | 4.01 | 35 |
| 34 | 23-May | 196.99 | 203.00 | 194.30 | 200.58 | 198.68 | 2.45 | 5,922.32 | 628,701 | 2.40 | 238,184 | 3.11 | 4.73 | 41 |
| 35 | 22-May | 198.00 | 198.74 | 194.41 | 195.79 | 196.43 | -1.26 | 5,780.89 | 384,987 | 1.47 | 159,308 | 2.08 | 3.13 | 27 |
| 36 | 21-May | 196.71 | 199.80 | 195.23 | 198.29 | 197.76 | 0.77 | 5,854.71 | 270,301 | 1.03 | 104,282 | 1.36 | 2.06 | 18 |
| 37 | 20-May | 205.00 | 205.00 | 195.21 | 196.77 | 199.23 | -2.89 | 5,809.83 | 498,080 | 1.90 | 206,797 | 2.70 | 4.12 | 36 |
| 38 | 19-May | 203.00 | 210.50 | 199.18 | 202.63 | 204.33 | -0.22 | 5,982.85 | 1,035,368 | 3.96 | 306,852 | 4.00 | 6.27 | 53 |
| 39 | 16-May | 203.00 | 207.50 | 198.61 | 203.07 | 203.39 | 2.09 | 5,995.84 | 1,232,870 | 4.72 | 366,434 | 4.78 | 7.45 | 64 |
| 40 | 15-May | 196.80 | 203.10 | 195.90 | 198.92 | 199.43 | 2.49 | 5,873.31 | 860,233 | 3.29 | 300,627 | 3.92 | 6.00 | 52 |
| 41 | 14-May | 194.30 | 197.99 | 193.14 | 194.08 | 195.23 | 0.64 | 5,730.41 | 467,466 | 1.79 | 172,938 | 2.26 | 3.38 | 30 |
| 42 | 13-May | 190.70 | 196.00 | 188.77 | 192.84 | 193.12 | 1.83 | 5,693.79 | 603,119 | 2.31 | 193,649 | 2.53 | 3.74 | 34 |
| 43 | 12-May | 188.20 | 191.69 | 187.49 | 189.38 | 189.40 | 4.44 | 5,591.63 | 434,936 | 1.66 | 162,510 | 2.12 | 3.08 | 28 |
| 44 | 09-May | 176.00 | 183.80 | 176.00 | 181.33 | 179.02 | -0.10 | 5,353.95 | 398,886 | 1.53 | 109,008 | 1.42 | 1.95 | 19 |
| 45 | 08-May | 187.00 | 189.60 | 181.00 | 181.52 | 185.84 | -1.91 | 5,359.56 | 412,948 | 1.58 | 135,833 | 1.77 | 2.52 | 24 |
| 46 | 07-May | 185.00 | 188.06 | 181.60 | 185.06 | 185.04 | -1.42 | 5,464.08 | 468,674 | 1.79 | 114,748 | 1.50 | 2.12 | 20 |
| 47 | 06-May | 191.20 | 192.78 | 185.12 | 187.72 | 189.09 | -1.81 | 5,542.62 | 522,304 | 2.00 | 163,696 | 2.13 | 3.10 | 28 |
| 48 | 05-May | 184.85 | 191.99 | 181.57 | 191.18 | 187.85 | 5.06 | 5,644.78 | 801,934 | 3.07 | 235,734 | 3.07 | 4.43 | 41 |
| 49 | 02-May | 182.99 | 183.57 | 178.03 | 181.97 | 181.23 | 0.34 | 5,372.85 | 489,720 | 1.87 | 151,374 | 1.97 | 2.74 | 26 |
| 50 | 30-Apr | 188.50 | 188.50 | 180.41 | 181.36 | 183.49 | -3.51 | 5,354.83 | 463,031 | 1.77 | 170,507 | 2.22 | 3.13 | 30 |
| 51 | 29-Apr | 190.45 | 192.99 | 187.46 | 187.95 | 189.68 | -0.20 | 5,549.41 | 284,376 | 1.09 | 76,681 | 1.00 | 1.45 | 13 |
| 52 | 28-Apr | 188.00 | 191.39 | 185.09 | 188.33 | 188.44 | 0.51 | 5,560.63 | 485,678 | 1.86 | 108,722 | 1.42 | 2.05 | 19 |
| 53 | 25-Apr | 198.89 | 198.90 | 185.10 | 187.37 | 190.26 | -5.21 | 5,532.29 | 834,892 | 3.19 | 315,471 | 4.11 | 6.00 | 55 |
| 54 | 24-Apr | 200.00 | 202.32 | 196.92 | 197.66 | 199.25 | -1.04 | 5,836.11 | 467,837 | 1.79 | 126,489 | 1.65 | 2.52 | 22 |
| 55 | 23-Apr | 201.64 | 201.95 | 195.27 | 199.73 | 198.76 | 0.37 | 5,897.23 | 687,198 | 2.63 | 165,723 | 2.16 | 3.29 | 29 |
| 56 | 22-Apr | 199.00 | 203.65 | 195.01 | 198.99 | 200.06 | 0.68 | 5,875.38 | 1,096,512 | 4.19 | 261,087 | 3.40 | 5.22 | 45 |
| 57 | 21-Apr | 195.70 | 201.60 | 193.70 | 197.64 | 197.95 | 2.03 | 5,835.52 | 971,244 | 3.71 | 231,826 | 3.02 | 4.59 | 40 |
| 58 | 17-Apr | 192.69 | 198.69 | 190.70 | 193.70 | 194.82 | 0.52 | 5,719.19 | 877,412 | 3.36 | 209,960 | 2.74 | 4.09 | 36 |
| 59 | 16-Apr | 192.70 | 195.31 | 191.59 | 192.69 | 193.12 | 0.57 | 5,689.36 | 493,261 | 1.89 | 154,027 | 2.01 | 2.97 | 27 |
| 60 | 15-Apr | 189.70 | 194.37 | 189.00 | 191.59 | 191.60 | 2.11 | 5,656.89 | 647,104 | 2.47 | 180,600 | 2.36 | 3.46 | 31 |
| 61 | 11-Apr | 190.50 | 192.00 | 185.24 | 187.63 | 187.60 | 2.99 | 5,539.96 | 650,079 | 2.49 | 179,984 | 2.35 | 3.38 | 31 |
| 62 | 09-Apr | 184.58 | 185.49 | 179.53 | 182.18 | 181.89 | -1.30 | 5,379.05 | 438,580 | 1.68 | 122,167 | 1.59 | 2.22 | 21 |
| 63 | 08-Apr | 188.78 | 188.78 | 183.00 | 184.58 | 185.08 | 2.13 | 5,449.91 | 625,654 | 2.39 | 178,759 | 2.33 | 3.31 | 31 |
| 64 | 07-Apr | 175.60 | 182.90 | 174.01 | 180.73 | 178.75 | -6.04 | 5,336.23 | 879,748 | 3.36 | 219,107 | 2.86 | 3.92 | 38 |
| 65 | 04-Apr | 200.00 | 201.13 | 189.00 | 192.34 | 193.55 | -4.17 | 5,679.03 | 1,010,337 | 3.86 | 335,011 | 4.37 | 6.48 | 58 |
| 66 | 03-Apr | 191.65 | 206.00 | 189.61 | 200.71 | 200.57 | 3.29 | 5,926.16 | 2,724,873 | 10.42 | 451,843 | 5.89 | 9.06 | 78 |
| 67 | 02-Apr | 194.30 | 197.90 | 189.00 | 194.32 | 192.74 | 0.01 | 5,737.49 | 1,145,355 | 4.38 | 238,403 | 3.11 | 4.59 | 41 |
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