| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 849.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: | Low52 Price: 390.35 | Barrier: -; Drift%: - |
| Basic Industry: Footwear | Total Equity: 248,938,586 | Low52 Date: 07-Apr-2025 | SHP: 71.27 / 2.85 / 9.95 / 15.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 639.4 / 395.7 | Month: 523.0 / 429.35 | Week: 440.7 / 429.35 | Day: 453.4 / 444.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 448.00 | 453.40 | 444.40 | 447.70 | 449.62 | -1.58 | 11,144.98 | 123,011 | 2.32 | 60,604 | 2.88 | 2.72 | 15 |
| 2 | 26-Aug | 462.05 | 465.40 | 453.10 | 454.90 | 457.59 | -2.31 | 11,324.22 | 107,273 | 2.02 | 62,093 | 2.95 | 2.84 | 16 |
| 3 | 25-Aug | 479.00 | 481.35 | 464.00 | 465.65 | 473.01 | -2.35 | 11,591.83 | 103,359 | 1.95 | 49,803 | 2.37 | 2.36 | 13 |
| 4 | 22-Aug | 478.70 | 480.95 | 471.85 | 476.85 | 476.50 | -0.88 | 11,870.64 | 67,414 | 1.27 | 24,483 | 1.16 | 1.17 | 6 |
| 5 | 21-Aug | 478.00 | 484.70 | 471.60 | 481.10 | 478.49 | 0.92 | 11,976.44 | 113,131 | 2.13 | 44,806 | 2.13 | 2.14 | 11 |
| 6 | 20-Aug | 483.00 | 484.20 | 475.15 | 476.70 | 478.63 | -1.31 | 11,866.90 | 153,094 | 2.89 | 62,832 | 2.99 | 3.01 | 16 |
| 7 | 19-Aug | 469.30 | 485.05 | 460.00 | 483.05 | 475.50 | 2.50 | 12,024.98 | 274,846 | 5.19 | 75,933 | 3.61 | 3.61 | 19 |
| 8 | 18-Aug | 444.00 | 496.90 | 444.00 | 471.25 | 479.00 | 7.94 | 11,731.23 | 2,402,450 | 45.32 | 292,984 | 13.94 | 14.00 | 74 |
| 9 | 14-Aug | 431.50 | 437.85 | 431.50 | 436.60 | 435.22 | 0.83 | 10,868.66 | 59,307 | 1.12 | 27,255 | 1.30 | 1.19 | 7 |
| 10 | 13-Aug | 435.00 | 439.45 | 431.30 | 433.00 | 433.64 | -0.08 | 10,779.00 | 61,570 | 1.16 | 28,814 | 1.37 | 1.25 | 7 |
| 11 | 12-Aug | 436.20 | 440.70 | 431.15 | 433.35 | 436.52 | -0.58 | 10,787.75 | 53,004 | 1.00 | 21,018 | 1.00 | 0.92 | 5 |
| 12 | 11-Aug | 436.50 | 437.35 | 429.35 | 435.90 | 433.97 | -0.15 | 10,851.23 | 69,497 | 1.31 | 25,258 | 1.20 | 1.10 | 7 |
| 13 | 08-Aug | 455.50 | 455.50 | 434.00 | 436.55 | 442.53 | -3.06 | 10,867.41 | 104,686 | 1.98 | 40,743 | 1.94 | 1.80 | 11 |
| 14 | 07-Aug | 430.00 | 457.15 | 430.00 | 450.35 | 444.12 | 2.97 | 11,210.95 | 163,546 | 3.09 | 51,685 | 2.46 | 2.30 | 14 |
| 15 | 06-Aug | 435.55 | 440.00 | 427.90 | 437.35 | 433.60 | 0.41 | 10,887.33 | 132,891 | 2.51 | 36,350 | 1.73 | 1.58 | 10 |
| 16 | 05-Aug | 442.50 | 445.35 | 435.00 | 435.55 | 438.24 | -1.57 | 10,842.52 | 104,012 | 1.96 | 45,288 | 2.15 | 1.98 | 12 |
| 17 | 04-Aug | 443.00 | 445.80 | 433.45 | 442.50 | 439.73 | -0.11 | 11,015.53 | 177,804 | 3.35 | 56,468 | 2.69 | 2.48 | 15 |
| 18 | 01-Aug | 446.00 | 461.80 | 436.00 | 443.00 | 451.29 | -2.39 | 11,027.00 | 236,739 | 4.47 | 85,065 | 4.05 | 3.84 | 23 |
| 19 | 31-Jul | 466.70 | 475.55 | 446.00 | 453.85 | 460.33 | -6.03 | 11,298.08 | 368,551 | 6.95 | 125,765 | 5.98 | 5.79 | 33 |
| 20 | 30-Jul | 482.45 | 487.05 | 478.00 | 482.95 | 481.71 | 0.31 | 12,022.49 | 82,247 | 1.55 | 36,847 | 1.75 | 1.77 | 10 |
| 21 | 29-Jul | 479.10 | 484.50 | 470.50 | 481.45 | 477.27 | 0.36 | 11,985.15 | 120,372 | 2.27 | 40,869 | 1.94 | 1.95 | 11 |
| 22 | 28-Jul | 487.60 | 491.30 | 475.05 | 479.70 | 482.66 | -0.39 | 11,941.58 | 155,715 | 2.94 | 43,961 | 2.09 | 2.12 | 12 |
| 23 | 25-Jul | 500.10 | 500.90 | 477.80 | 481.60 | 490.43 | -2.98 | 11,988.88 | 234,833 | 4.43 | 89,389 | 4.25 | 4.38 | 24 |
| 24 | 24-Jul | 497.50 | 502.60 | 490.20 | 496.40 | 495.77 | 0.09 | 12,357.31 | 121,540 | 2.29 | 56,050 | 2.67 | 2.78 | 15 |
| 25 | 23-Jul | 503.00 | 503.00 | 495.00 | 495.95 | 497.01 | -0.94 | 12,346.11 | 91,353 | 1.72 | 39,351 | 1.87 | 1.96 | 10 |
| 26 | 22-Jul | 499.95 | 503.00 | 495.25 | 500.65 | 499.84 | 0.58 | 12,463.11 | 155,934 | 2.94 | 57,890 | 2.75 | 2.89 | 15 |
| 27 | 21-Jul | 507.00 | 507.90 | 495.20 | 497.75 | 500.62 | -2.05 | 12,390.92 | 162,524 | 3.07 | 66,905 | 3.18 | 3.35 | 18 |
| 28 | 18-Jul | 516.00 | 517.45 | 505.40 | 508.15 | 509.85 | -0.94 | 12,649.81 | 269,387 | 5.08 | 89,317 | 4.25 | 4.55 | 24 |
| 29 | 17-Jul | 497.00 | 517.90 | 496.10 | 512.95 | 510.58 | 3.67 | 12,769.30 | 906,813 | 17.11 | 209,827 | 9.98 | 10.71 | 56 |
| 30 | 16-Jul | 494.65 | 497.85 | 492.00 | 494.80 | 494.78 | 0.03 | 12,317.48 | 149,773 | 2.83 | 56,517 | 2.69 | 2.80 | 15 |
| 31 | 15-Jul | 492.95 | 499.90 | 491.70 | 494.65 | 495.34 | 0.91 | 12,313.75 | 189,723 | 3.58 | 67,883 | 3.23 | 3.36 | 18 |
| 32 | 14-Jul | 501.95 | 502.50 | 488.00 | 490.20 | 492.93 | -2.12 | 12,202.97 | 356,498 | 6.73 | 126,131 | 6.00 | 6.22 | 33 |
| 33 | 11-Jul | 517.20 | 517.20 | 496.25 | 500.80 | 506.15 | -3.48 | 12,466.84 | 448,173 | 8.46 | 161,388 | 7.68 | 8.17 | 43 |
| 34 | 10-Jul | 496.10 | 523.00 | 496.10 | 518.85 | 517.04 | 3.87 | 12,916.18 | 2,145,199 | 40.47 | 349,866 | 16.65 | 18.09 | 93 |
| 35 | 09-Jul | 495.00 | 507.40 | 490.05 | 499.50 | 500.25 | 0.67 | 12,434.48 | 785,283 | 14.82 | 206,485 | 9.82 | 10.33 | 55 |
| 36 | 08-Jul | 508.00 | 511.00 | 486.05 | 496.20 | 494.31 | -2.00 | 12,352.33 | 1,391,700 | 26.26 | 331,379 | 15.77 | 16.38 | 88 |
| 37 | 07-Jul | 480.00 | 515.00 | 475.00 | 506.35 | 503.95 | 8.95 | 12,605.01 | 8,483,496 | 160.05 | 789,366 | 37.55 | 39.78 | 210 |
| 38 | 04-Jul | 439.80 | 470.00 | 438.05 | 464.75 | 457.36 | 6.20 | 11,569.42 | 1,670,243 | 31.51 | 544,372 | 25.90 | 24.90 | 145 |
| 39 | 03-Jul | 439.00 | 441.50 | 432.00 | 437.60 | 437.64 | -0.58 | 10,893.55 | 2,658,903 | 50.16 | 457,668 | 21.77 | 20.03 | 122 |
| 40 | 02-Jul | 439.00 | 446.00 | 434.85 | 440.15 | 440.59 | 0.28 | 10,957.03 | 216,371 | 4.08 | 88,621 | 4.22 | 3.90 | 24 |
| 41 | 01-Jul | 436.90 | 440.60 | 429.35 | 438.90 | 434.99 | 0.91 | 10,925.91 | 221,474 | 4.18 | 106,770 | 5.08 | 4.64 | 28 |
| 42 | 30-Jun | 425.40 | 437.80 | 423.40 | 434.95 | 429.68 | 2.39 | 10,827.58 | 209,349 | 3.95 | 97,594 | 4.64 | 4.19 | 26 |
| 43 | 27-Jun | 424.60 | 425.75 | 420.75 | 424.80 | 423.63 | 0.05 | 10,574.91 | 131,706 | 2.48 | 52,640 | 2.50 | 2.23 | 14 |
| 44 | 26-Jun | 422.85 | 427.75 | 417.35 | 424.60 | 422.14 | 1.20 | 10,569.93 | 104,296 | 1.97 | 48,931 | 2.33 | 2.07 | 13 |
| 45 | 25-Jun | 415.50 | 422.00 | 410.80 | 419.55 | 415.33 | 1.00 | 10,444.22 | 138,324 | 2.61 | 54,942 | 2.61 | 2.28 | 15 |
| 46 | 24-Jun | 414.30 | 418.40 | 411.40 | 415.40 | 414.91 | 1.13 | 10,340.91 | 148,278 | 2.80 | 62,177 | 2.96 | 2.58 | 17 |
| 47 | 23-Jun | 405.95 | 416.00 | 401.20 | 410.75 | 406.15 | 1.18 | 10,225.15 | 157,843 | 2.98 | 59,791 | 2.84 | 2.43 | 16 |
| 48 | 20-Jun | 405.10 | 409.50 | 404.60 | 405.95 | 407.05 | -0.56 | 10,105.66 | 165,910 | 3.13 | 88,616 | 4.22 | 3.61 | 24 |
| 49 | 19-Jun | 420.40 | 420.60 | 407.00 | 408.25 | 410.91 | -2.44 | 10,162.92 | 126,307 | 2.38 | 65,341 | 3.11 | 2.68 | 17 |
| 50 | 18-Jun | 411.05 | 420.40 | 411.05 | 418.45 | 415.60 | 0.89 | 10,416.84 | 166,762 | 3.15 | 69,891 | 3.33 | 2.90 | 19 |
| 51 | 17-Jun | 423.95 | 425.40 | 412.80 | 414.75 | 417.80 | -1.76 | 10,324.73 | 187,865 | 3.54 | 79,377 | 3.78 | 3.32 | 21 |
| 52 | 16-Jun | 421.00 | 425.35 | 414.00 | 422.20 | 419.45 | 0.13 | 10,510.19 | 145,910 | 2.75 | 57,123 | 2.72 | 2.40 | 15 |
| 53 | 13-Jun | 432.90 | 432.90 | 418.05 | 421.65 | 423.42 | -2.86 | 10,496.50 | 380,236 | 7.17 | 157,850 | 7.51 | 6.68 | 42 |
| 54 | 12-Jun | 447.85 | 451.75 | 432.25 | 434.05 | 440.43 | -3.08 | 10,805.18 | 224,216 | 4.23 | 122,706 | 5.84 | 5.40 | 33 |
| 55 | 11-Jun | 449.45 | 456.60 | 438.10 | 447.85 | 449.11 | 0.03 | 11,148.71 | 334,053 | 6.30 | 154,814 | 7.37 | 6.95 | 41 |
| 56 | 10-Jun | 445.35 | 450.00 | 441.15 | 447.70 | 446.87 | 0.53 | 11,144.98 | 160,928 | 3.04 | 60,673 | 2.89 | 2.71 | 16 |
| 57 | 09-Jun | 455.10 | 455.40 | 443.10 | 445.35 | 449.51 | -0.81 | 11,086.48 | 249,780 | 4.71 | 140,420 | 6.68 | 6.31 | 37 |
| 58 | 06-Jun | 436.10 | 455.70 | 436.00 | 449.00 | 446.24 | 3.16 | 11,177.00 | 342,619 | 6.46 | 169,369 | 8.06 | 7.56 | 45 |
| 59 | 05-Jun | 438.30 | 439.95 | 433.30 | 435.25 | 435.96 | 0.05 | 10,835.05 | 178,142 | 3.36 | 101,228 | 4.82 | 4.41 | 27 |
| 60 | 04-Jun | 442.65 | 442.65 | 432.90 | 435.05 | 435.98 | -1.02 | 10,830.07 | 173,692 | 3.28 | 91,717 | 4.36 | 4.00 | 24 |
| 61 | 03-Jun | 448.10 | 450.00 | 437.00 | 439.55 | 442.48 | -0.89 | 10,942.10 | 231,530 | 4.37 | 122,517 | 5.83 | 5.42 | 33 |
| 62 | 02-Jun | 432.30 | 446.00 | 432.30 | 443.50 | 440.64 | 1.48 | 11,040.43 | 235,493 | 4.44 | 120,330 | 5.72 | 5.30 | 32 |
| 63 | 30-May | 440.40 | 441.15 | 435.00 | 437.05 | 437.76 | -0.26 | 10,879.86 | 145,821 | 2.75 | 69,601 | 3.31 | 3.05 | 18 |
| 64 | 29-May | 441.20 | 444.75 | 435.00 | 438.20 | 438.46 | -0.20 | 10,908.49 | 165,104 | 3.11 | 77,354 | 3.68 | 3.39 | 21 |
| 65 | 28-May | 444.30 | 444.90 | 436.10 | 439.10 | 439.21 | 0.00 | 10,930.89 | 128,323 | 2.42 | 62,031 | 2.95 | 2.72 | 16 |
| 66 | 27-May | 444.50 | 444.50 | 435.00 | 439.10 | 438.20 | -0.34 | 10,930.89 | 140,734 | 2.66 | 66,957 | 3.19 | 2.93 | 18 |
| 67 | 26-May | 449.70 | 451.70 | 435.65 | 440.60 | 442.28 | -1.31 | 10,968.23 | 208,632 | 3.94 | 98,469 | 4.68 | 4.36 | 26 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS