| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 332.95 | Mkt_Cap Category: Small-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 29-Apr-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1 | 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 / 14.81 / 11.09 / 19.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.03 | ||||
| High/Low Price | Quarter: 235.5 / 151.11 | Month: 218.9 / 151.11 | Week: 218.9 / 183.49 | Day: 206.0 / 189.61 | Float67: 0.53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 191.65 | 206.00 | 189.61 | 200.71 | 200.57 | 3.29 | 5,926.16 | 2,724,873 | 8.36 | 451,843 | 3.11 | 9.06 | 0.78 |
| 2 | 02-Apr | 194.30 | 197.90 | 189.00 | 194.32 | 192.74 | 0.01 | 5,737.49 | 1,145,355 | 3.52 | 238,403 | 1.64 | 4.59 | 0.41 |
| 3 | 01-Apr | 185.00 | 201.30 | 184.99 | 194.30 | 195.36 | 4.71 | 5,736.90 | 2,240,635 | 6.88 | 403,737 | 2.78 | 7.89 | 0.70 |
| 4 | 28-Mar | 194.50 | 200.54 | 184.00 | 185.56 | 190.00 | -5.09 | 5,478.84 | 1,701,213 | 5.22 | 635,923 | 4.38 | 12.00 | 1.10 |
| 5 | 27-Mar | 190.01 | 207.71 | 184.00 | 195.52 | 195.58 | 2.45 | 5,772.92 | 3,793,940 | 11.64 | 927,201 | 6.38 | 18.13 | 1.61 |
| 6 | 26-Mar | 201.00 | 201.99 | 185.00 | 190.85 | 193.30 | -5.66 | 5,635.04 | 2,341,362 | 7.19 | 440,041 | 3.03 | 8.51 | 0.76 |
| 7 | 25-Mar | 206.80 | 209.31 | 200.50 | 202.31 | 204.97 | -4.76 | 5,973.40 | 3,637,750 | 11.16 | 552,480 | 3.80 | 11.32 | 0.96 |
| 8 | 24-Mar | 183.51 | 218.90 | 183.49 | 212.43 | 207.94 | 13.47 | 6,272.21 | 20,953,422 | 64.31 | 1,034,866 | 7.13 | 21.52 | 1.79 |
| 9 | 21-Mar | 184.25 | 189.95 | 181.00 | 187.22 | 185.80 | -0.19 | 5,527.86 | 5,440,547 | 16.70 | 1,348,386 | 9.28 | 25.05 | 2.34 |
| 10 | 20-Mar | 158.52 | 189.88 | 158.31 | 187.58 | 182.60 | 18.24 | 5,538.49 | 14,958,424 | 45.91 | 1,204,001 | 8.29 | 21.99 | 2.09 |
| 11 | 19-Mar | 155.10 | 161.62 | 155.10 | 158.65 | 159.30 | 2.29 | 4,684.30 | 712,164 | 2.19 | 272,203 | 1.87 | 4.34 | 0.47 |
| 12 | 18-Mar | 152.00 | 156.39 | 152.00 | 155.10 | 154.74 | 2.22 | 4,579.48 | 629,184 | 1.93 | 285,637 | 1.97 | 4.42 | 0.50 |
| 13 | 17-Mar | 155.32 | 158.04 | 151.11 | 151.73 | 152.99 | -2.81 | 4,479.98 | 768,828 | 2.36 | 354,426 | 2.44 | 5.42 | 0.61 |
| 14 | 13-Mar | 158.60 | 159.99 | 155.50 | 156.12 | 157.09 | -1.50 | 4,609.60 | 325,835 | 1.00 | 158,375 | 1.09 | 2.49 | 0.27 |
| 15 | 12-Mar | 160.00 | 162.49 | 157.31 | 158.50 | 159.72 | -0.41 | 4,679.87 | 520,351 | 1.60 | 252,200 | 1.74 | 4.03 | 0.44 |
| 16 | 11-Mar | 155.01 | 160.98 | 155.01 | 159.15 | 158.58 | 0.64 | 4,699.06 | 496,025 | 1.52 | 218,985 | 1.51 | 3.47 | 0.38 |
| 17 | 10-Mar | 160.45 | 164.43 | 157.18 | 158.14 | 159.94 | -1.75 | 4,669.24 | 492,501 | 1.51 | 213,637 | 1.47 | 3.42 | 0.37 |
| 18 | 07-Mar | 162.90 | 164.75 | 160.20 | 160.96 | 162.29 | -1.74 | 4,752.50 | 559,486 | 1.72 | 220,269 | 1.52 | 3.57 | 0.38 |
| 19 | 06-Mar | 165.51 | 168.90 | 163.00 | 163.81 | 164.62 | 0.32 | 4,836.65 | 480,985 | 1.48 | 152,008 | 1.05 | 2.50 | 0.26 |
| 20 | 05-Mar | 160.90 | 163.85 | 159.02 | 163.28 | 162.37 | 1.97 | 4,821.00 | 410,941 | 1.26 | 175,827 | 1.21 | 2.85 | 0.30 |
| 21 | 04-Mar | 156.00 | 161.95 | 155.21 | 160.13 | 159.21 | 1.40 | 4,728.00 | 520,835 | 1.60 | 145,226 | 1.00 | 2.31 | 0.25 |
| 22 | 03-Mar | 160.55 | 161.73 | 152.90 | 157.92 | 156.98 | -0.82 | 4,662.75 | 789,822 | 2.42 | 231,010 | 1.59 | 3.63 | 0.40 |
| 23 | 28-Feb | 164.50 | 164.56 | 157.96 | 159.22 | 160.05 | -3.43 | 4,701.13 | 644,121 | 1.98 | 207,383 | 1.43 | 3.32 | 0.36 |
| 24 | 27-Feb | 169.60 | 171.57 | 162.22 | 164.88 | 165.99 | -2.76 | 4,868.25 | 782,348 | 2.40 | 245,671 | 1.69 | 4.08 | 0.43 |
| 25 | 25-Feb | 174.00 | 177.09 | 168.50 | 169.56 | 173.15 | -2.84 | 5,006.43 | 828,251 | 2.54 | 206,821 | 1.42 | 3.58 | 0.36 |
| 26 | 24-Feb | 182.92 | 182.92 | 172.65 | 174.51 | 175.58 | -5.78 | 5,152.58 | 2,365,791 | 7.26 | 281,506 | 1.94 | 4.94 | 0.49 |
| 27 | 21-Feb | 183.85 | 187.68 | 181.50 | 185.22 | 184.48 | -0.36 | 5,468.80 | 1,684,438 | 5.17 | 252,251 | 1.74 | 4.65 | 0.44 |
| 28 | 20-Feb | 163.68 | 189.00 | 163.01 | 185.88 | 180.01 | 12.94 | 5,488.29 | 12,167,169 | 37.34 | 777,365 | 5.35 | 13.99 | 1.35 |
| 29 | 19-Feb | 159.00 | 165.80 | 157.52 | 164.58 | 162.32 | 3.30 | 4,859.39 | 681,758 | 2.09 | 246,703 | 1.70 | 4.00 | 0.43 |
| 30 | 18-Feb | 157.03 | 164.30 | 157.03 | 159.33 | 160.87 | 1.87 | 4,704.38 | 1,906,525 | 5.85 | 270,837 | 1.86 | 4.36 | 0.47 |
| 31 | 17-Feb | 157.10 | 159.49 | 154.26 | 156.40 | 156.83 | -1.42 | 4,617.87 | 719,014 | 2.21 | 221,150 | 1.52 | 3.47 | 0.38 |
| 32 | 14-Feb | 164.13 | 165.61 | 156.80 | 158.65 | 159.99 | -3.86 | 4,684.30 | 652,943 | 2.00 | 238,014 | 1.64 | 3.81 | 0.41 |
| 33 | 13-Feb | 166.80 | 170.44 | 163.84 | 165.02 | 167.13 | -1.60 | 4,872.38 | 562,573 | 1.73 | 227,445 | 1.57 | 3.80 | 0.39 |
| 34 | 12-Feb | 171.55 | 172.89 | 163.84 | 167.70 | 167.55 | -2.78 | 4,951.51 | 898,038 | 2.76 | 273,444 | 1.88 | 4.58 | 0.47 |
| 35 | 11-Feb | 180.05 | 180.35 | 171.10 | 172.50 | 174.39 | -3.71 | 5,093.23 | 666,324 | 2.04 | 192,563 | 1.33 | 3.36 | 0.33 |
| 36 | 10-Feb | 177.35 | 180.47 | 176.40 | 179.15 | 178.44 | -1.22 | 5,289.58 | 710,276 | 2.18 | 181,222 | 1.25 | 3.23 | 0.31 |
| 37 | 07-Feb | 192.47 | 192.95 | 180.53 | 181.37 | 183.36 | -6.28 | 5,355.13 | 2,056,824 | 6.31 | 717,238 | 4.94 | 13.15 | 1.24 |
| 38 | 06-Feb | 186.35 | 198.58 | 185.59 | 193.53 | 194.44 | 4.40 | 5,714.17 | 5,109,057 | 15.68 | 811,180 | 5.59 | 15.77 | 1.41 |
| 39 | 05-Feb | 186.90 | 190.26 | 185.00 | 185.38 | 187.01 | -0.78 | 5,473.53 | 549,996 | 1.69 | 221,406 | 1.52 | 4.14 | 0.38 |
| 40 | 04-Feb | 183.00 | 187.35 | 182.98 | 186.83 | 185.07 | 1.54 | 5,516.34 | 668,514 | 2.05 | 345,411 | 2.38 | 6.39 | 0.60 |
| 41 | 03-Feb | 182.05 | 188.75 | 182.05 | 184.00 | 184.58 | -0.85 | 5,432.00 | 412,987 | 1.27 | 174,131 | 1.20 | 3.21 | 0.30 |
| 42 | 01-Feb | 186.00 | 194.29 | 184.25 | 185.57 | 189.64 | -0.65 | 5,479.14 | 717,842 | 2.20 | 224,655 | 1.55 | 4.26 | 0.39 |
| 43 | 31-Jan | 186.40 | 189.60 | 184.96 | 186.79 | 186.78 | 0.65 | 5,515.16 | 771,417 | 2.37 | 302,729 | 2.08 | 5.65 | 0.52 |
| 44 | 30-Jan | 189.14 | 191.50 | 185.05 | 185.59 | 188.06 | -1.88 | 5,479.73 | 414,263 | 1.27 | 175,597 | 1.21 | 3.30 | 0.30 |
| 45 | 29-Jan | 187.05 | 194.73 | 187.05 | 189.14 | 190.96 | 1.12 | 5,584.55 | 455,628 | 1.40 | 155,074 | 1.07 | 2.96 | 0.27 |
| 46 | 28-Jan | 190.39 | 192.39 | 183.21 | 187.05 | 186.68 | -2.29 | 5,522.84 | 577,781 | 1.77 | 184,009 | 1.27 | 3.44 | 0.32 |
| 47 | 27-Jan | 197.00 | 197.00 | 188.00 | 191.44 | 190.66 | -2.90 | 5,652.46 | 526,545 | 1.62 | 197,443 | 1.36 | 3.76 | 0.34 |
| 48 | 24-Jan | 202.59 | 202.59 | 196.50 | 197.15 | 198.05 | -1.65 | 5,821.05 | 401,587 | 1.23 | 166,817 | 1.15 | 3.30 | 0.29 |
| 49 | 23-Jan | 202.85 | 203.30 | 200.00 | 200.46 | 201.42 | -0.68 | 5,918.78 | 357,609 | 1.10 | 160,628 | 1.11 | 3.24 | 0.28 |
| 50 | 22-Jan | 207.00 | 207.35 | 200.00 | 201.82 | 202.71 | -2.24 | 5,958.94 | 570,409 | 1.75 | 303,107 | 2.09 | 6.14 | 0.53 |
| 51 | 21-Jan | 210.65 | 212.22 | 205.30 | 206.34 | 208.30 | -1.57 | 6,092.39 | 327,514 | 1.01 | 144,431 | 0.99 | 3.01 | 0.25 |
| 52 | 20-Jan | 209.95 | 211.39 | 208.70 | 209.58 | 209.95 | 0.15 | 6,188.06 | 355,321 | 1.09 | 175,038 | 1.21 | 3.67 | 0.30 |
| 53 | 17-Jan | 211.30 | 212.40 | 208.01 | 209.26 | 210.11 | -0.99 | 6,178.61 | 348,857 | 1.07 | 151,197 | 1.04 | 3.18 | 0.26 |
| 54 | 16-Jan | 211.20 | 214.90 | 210.50 | 211.34 | 212.25 | 0.07 | 6,240.02 | 349,856 | 1.07 | 150,458 | 1.04 | 3.19 | 0.26 |
| 55 | 15-Jan | 215.00 | 215.00 | 210.10 | 211.20 | 212.58 | -1.49 | 6,235.89 | 305,147 | 0.94 | 125,569 | 0.86 | 2.67 | 0.22 |
| 56 | 14-Jan | 205.99 | 215.90 | 205.99 | 214.35 | 209.97 | 4.63 | 6,328.90 | 608,635 | 1.87 | 172,849 | 1.19 | 3.63 | 0.30 |
| 57 | 13-Jan | 212.00 | 216.47 | 203.65 | 204.43 | 209.38 | -6.37 | 6,036.00 | 746,492 | 2.29 | 398,257 | 2.74 | 8.34 | 0.69 |
| 58 | 10-Jan | 223.35 | 223.35 | 216.10 | 217.46 | 218.27 | -2.18 | 6,420.72 | 325,534 | 1.00 | 120,189 | 0.83 | 2.62 | 0.21 |
| 59 | 09-Jan | 226.00 | 226.45 | 221.01 | 222.21 | 223.64 | -1.02 | 6,560.97 | 185,245 | 0.57 | 80,768 | 0.56 | 1.81 | 0.14 |
| 60 | 08-Jan | 228.00 | 228.25 | 223.00 | 224.48 | 225.04 | -1.16 | 6,628.00 | 357,056 | 1.10 | 128,666 | 0.89 | 2.90 | 0.22 |
| 61 | 07-Jan | 224.10 | 227.78 | 222.31 | 227.08 | 225.54 | 1.79 | 6,704.76 | 370,011 | 1.14 | 141,596 | 0.97 | 3.19 | 0.25 |
| 62 | 06-Jan | 232.50 | 233.99 | 222.18 | 223.02 | 226.66 | -4.33 | 6,584.89 | 574,652 | 1.76 | 269,170 | 1.85 | 6.10 | 0.47 |
| 63 | 03-Jan | 232.99 | 234.70 | 231.97 | 232.68 | 233.03 | 0.34 | 6,870.11 | 311,840 | 0.96 | 146,647 | 1.01 | 3.42 | 0.25 |
| 64 | 02-Jan | 234.00 | 235.50 | 230.80 | 231.90 | 232.45 | -0.36 | 6,847.08 | 430,593 | 1.32 | 145,011 | 1.00 | 3.37 | 0.25 |
| 65 | 01-Jan | 231.80 | 234.20 | 230.50 | 232.74 | 232.61 | 0.91 | 6,871.88 | 396,005 | 1.22 | 129,180 | 0.89 | 3.00 | 0.22 |
| 66 | 31-Dec | 229.71 | 232.66 | 228.18 | 230.62 | 230.36 | 0.39 | 6,809.29 | 459,380 | 1.41 | 99,194 | 0.68 | 2.29 | 0.17 |
| 67 | 30-Dec | 234.00 | 234.34 | 229.05 | 229.71 | 230.54 | -2.11 | 6,782.42 | 519,461 | 1.59 | 205,840 | 1.42 | 4.75 | 0.36 |
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 FOCE SHUBHLAXMI UTSSAV KKJEWELS