| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 754.85 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 11-Nov-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 / 3.04 / 9.88 / 15.82 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 639.4 / 395.7 | Month: 526.0 / 421.1 | Week: 444.5 / 432.35 | Day: 437.2 / 429.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 431.90 | 437.20 | 429.00 | 434.60 | 433.79 | 0.63 | 10,818.87 | 94,362 | 2.50 | 43,209 | 2.64 | 1.87 | 11 |
| 2 | 11-Nov | 427.95 | 438.35 | 423.05 | 431.90 | 429.44 | 0.92 | 10,751.66 | 108,647 | 2.88 | 50,963 | 3.11 | 2.19 | 13 |
| 3 | 10-Nov | 432.90 | 434.10 | 427.00 | 427.95 | 429.00 | -0.81 | 10,653.33 | 84,457 | 2.24 | 37,573 | 2.29 | 1.00 | 9 |
| 4 | 07-Nov | 433.40 | 434.20 | 427.00 | 431.45 | 430.80 | -1.36 | 10,740.46 | 46,987 | 1.25 | 21,639 | 1.32 | 0.93 | 5 |
| 5 | 06-Nov | 432.00 | 439.85 | 427.90 | 437.40 | 433.18 | 0.97 | 10,888.57 | 113,380 | 3.00 | 60,288 | 3.68 | 2.61 | 15 |
| 6 | 04-Nov | 434.45 | 436.70 | 432.00 | 433.20 | 433.69 | -0.29 | 10,784.02 | 50,774 | 1.35 | 22,630 | 1.38 | 0.98 | 6 |
| 7 | 03-Nov | 435.00 | 437.00 | 432.90 | 434.45 | 434.76 | -0.39 | 10,815.14 | 65,730 | 1.74 | 38,071 | 2.32 | 1.66 | 10 |
| 8 | 31-Oct | 438.10 | 440.95 | 435.05 | 436.15 | 437.01 | -1.16 | 10,857.46 | 50,615 | 1.34 | 29,479 | 1.80 | 1.29 | 7 |
| 9 | 30-Oct | 440.80 | 442.80 | 437.10 | 441.25 | 439.39 | 0.10 | 10,984.42 | 54,112 | 1.43 | 26,280 | 1.60 | 1.15 | 7 |
| 10 | 29-Oct | 434.45 | 444.50 | 432.65 | 440.80 | 440.44 | 1.46 | 10,973.21 | 136,763 | 3.62 | 47,249 | 2.88 | 2.08 | 12 |
| 11 | 28-Oct | 434.95 | 441.90 | 432.35 | 434.45 | 436.48 | -0.11 | 10,815.14 | 131,229 | 3.48 | 52,750 | 3.22 | 2.30 | 13 |
| 12 | 27-Oct | 444.20 | 444.20 | 434.00 | 434.95 | 438.50 | -2.08 | 10,827.58 | 176,945 | 4.69 | 91,038 | 5.56 | 3.99 | 23 |
| 13 | 24-Oct | 443.75 | 446.50 | 439.00 | 444.20 | 442.32 | 0.10 | 11,057.85 | 77,411 | 2.05 | 28,032 | 1.71 | 1.24 | 7 |
| 14 | 23-Oct | 442.60 | 446.40 | 440.80 | 443.75 | 443.67 | 0.26 | 11,046.65 | 107,297 | 2.84 | 46,907 | 2.86 | 2.08 | 12 |
| 15 | 21-Oct | 434.90 | 445.20 | 433.55 | 442.60 | 441.71 | 1.91 | 11,018.02 | 37,738 | 1.00 | 16,386 | 1.00 | 0.72 | 4 |
| 16 | 20-Oct | 438.90 | 438.90 | 433.00 | 434.30 | 435.23 | -0.90 | 10,811.40 | 63,212 | 1.67 | 24,807 | 1.51 | 1.08 | 6 |
| 17 | 17-Oct | 438.00 | 440.25 | 435.00 | 438.25 | 437.17 | -0.67 | 10,909.73 | 97,162 | 2.57 | 39,569 | 2.41 | 1.73 | 10 |
| 18 | 16-Oct | 444.80 | 445.10 | 437.35 | 441.20 | 440.78 | -0.18 | 10,983.17 | 90,284 | 2.39 | 34,469 | 2.10 | 1.52 | 9 |
| 19 | 15-Oct | 427.00 | 454.55 | 423.50 | 442.00 | 437.13 | 3.51 | 11,003.00 | 313,663 | 8.31 | 128,549 | 7.84 | 5.62 | 32 |
| 20 | 14-Oct | 431.95 | 435.40 | 425.05 | 427.00 | 429.33 | -1.15 | 10,629.00 | 94,736 | 2.51 | 38,977 | 2.38 | 1.67 | 10 |
| 21 | 13-Oct | 434.00 | 437.35 | 430.00 | 431.95 | 432.86 | -0.61 | 10,752.90 | 105,049 | 2.78 | 39,114 | 2.39 | 1.69 | 10 |
| 22 | 10-Oct | 435.00 | 437.90 | 431.00 | 434.60 | 435.08 | -0.75 | 10,818.87 | 120,300 | 3.19 | 44,123 | 2.69 | 1.92 | 11 |
| 23 | 09-Oct | 442.65 | 444.40 | 435.90 | 437.90 | 439.12 | -1.07 | 10,901.02 | 114,224 | 3.03 | 45,892 | 2.80 | 2.02 | 12 |
| 24 | 08-Oct | 435.85 | 454.75 | 435.80 | 442.65 | 444.50 | 1.56 | 11,019.27 | 388,667 | 10.30 | 94,727 | 5.78 | 4.21 | 24 |
| 25 | 07-Oct | 440.50 | 440.50 | 434.40 | 435.85 | 435.86 | -1.06 | 10,849.99 | 10,109,604 | 267.88 | 10,046,491 | 613.08 | 437.89 | 2,533 |
| 26 | 06-Oct | 443.90 | 446.15 | 438.35 | 440.50 | 440.96 | -0.33 | 10,965.74 | 108,161 | 2.87 | 42,707 | 2.61 | 1.88 | 11 |
| 27 | 03-Oct | 445.60 | 447.70 | 440.00 | 441.95 | 442.67 | -0.82 | 11,001.84 | 155,128 | 4.11 | 73,232 | 4.47 | 3.24 | 18 |
| 28 | 01-Oct | 445.70 | 447.15 | 439.70 | 445.60 | 443.72 | -0.08 | 11,092.70 | 141,981 | 3.76 | 39,323 | 2.40 | 1.74 | 10 |
| 29 | 30-Sep | 449.00 | 450.85 | 437.55 | 445.95 | 444.05 | -0.57 | 11,101.42 | 202,299 | 5.36 | 60,437 | 3.69 | 2.68 | 15 |
| 30 | 29-Sep | 433.95 | 473.10 | 426.80 | 448.50 | 450.82 | 4.24 | 11,164.90 | 1,161,127 | 30.77 | 345,021 | 21.05 | 15.55 | 87 |
| 31 | 26-Sep | 436.00 | 436.20 | 421.10 | 430.25 | 428.15 | -1.41 | 10,710.58 | 395,337 | 10.48 | 218,324 | 13.32 | 9.35 | 55 |
| 32 | 25-Sep | 442.00 | 449.40 | 431.85 | 436.40 | 435.60 | -1.23 | 10,863.68 | 226,318 | 6.00 | 122,571 | 7.48 | 5.34 | 31 |
| 33 | 24-Sep | 457.35 | 458.95 | 440.00 | 441.85 | 447.02 | -2.93 | 10,999.35 | 281,878 | 7.47 | 147,403 | 9.00 | 6.59 | 37 |
| 34 | 23-Sep | 465.30 | 467.85 | 453.85 | 455.20 | 457.67 | -2.17 | 11,331.68 | 181,167 | 4.80 | 95,436 | 5.82 | 4.37 | 24 |
| 35 | 22-Sep | 469.40 | 474.45 | 460.90 | 465.30 | 466.20 | -0.93 | 11,583.11 | 209,437 | 5.55 | 90,166 | 5.50 | 4.20 | 23 |
| 36 | 19-Sep | 493.20 | 494.35 | 462.50 | 469.65 | 474.51 | -5.20 | 11,691.40 | 520,113 | 13.78 | 357,464 | 21.81 | 16.96 | 90 |
| 37 | 18-Sep | 499.95 | 502.90 | 493.00 | 495.40 | 496.59 | -0.74 | 12,332.42 | 83,074 | 2.20 | 36,401 | 2.22 | 1.81 | 9 |
| 38 | 17-Sep | 494.00 | 503.95 | 489.15 | 499.10 | 499.08 | 2.11 | 12,424.52 | 274,108 | 7.26 | 104,243 | 6.36 | 5.20 | 26 |
| 39 | 16-Sep | 483.00 | 495.00 | 478.85 | 488.80 | 487.49 | 1.63 | 12,168.12 | 133,617 | 3.54 | 45,846 | 2.80 | 2.23 | 12 |
| 40 | 15-Sep | 487.95 | 488.85 | 479.15 | 480.95 | 483.24 | -1.72 | 11,972.70 | 99,512 | 2.64 | 47,043 | 2.87 | 2.27 | 12 |
| 41 | 12-Sep | 496.00 | 496.50 | 483.25 | 489.35 | 491.17 | -0.98 | 12,181.81 | 138,792 | 3.68 | 73,055 | 4.46 | 3.59 | 18 |
| 42 | 11-Sep | 496.55 | 498.05 | 490.80 | 494.20 | 494.47 | 0.20 | 12,302.54 | 103,486 | 2.74 | 44,575 | 2.72 | 2.20 | 11 |
| 43 | 10-Sep | 495.00 | 502.50 | 491.50 | 493.20 | 496.59 | -0.35 | 12,277.65 | 136,109 | 3.61 | 60,857 | 3.71 | 3.02 | 15 |
| 44 | 09-Sep | 492.45 | 496.00 | 485.30 | 494.95 | 492.05 | 1.31 | 12,321.22 | 111,803 | 2.96 | 50,048 | 3.05 | 2.46 | 13 |
| 45 | 08-Sep | 501.00 | 506.40 | 484.50 | 488.55 | 496.97 | -1.74 | 12,161.89 | 161,059 | 4.27 | 58,170 | 3.55 | 2.89 | 15 |
| 46 | 05-Sep | 495.45 | 501.00 | 489.35 | 497.20 | 496.19 | -0.22 | 12,377.23 | 162,322 | 4.30 | 48,658 | 2.97 | 2.41 | 12 |
| 47 | 04-Sep | 525.00 | 526.00 | 492.15 | 498.30 | 510.01 | -0.22 | 12,404.61 | 843,868 | 22.36 | 270,708 | 16.52 | 13.81 | 68 |
| 48 | 03-Sep | 485.10 | 506.50 | 485.00 | 499.40 | 500.85 | 2.63 | 12,431.99 | 713,323 | 18.90 | 259,721 | 15.85 | 13.01 | 65 |
| 49 | 02-Sep | 488.95 | 495.80 | 480.20 | 486.60 | 488.24 | -0.63 | 12,113.35 | 300,465 | 7.96 | 114,233 | 6.97 | 5.58 | 29 |
| 50 | 01-Sep | 479.00 | 495.75 | 468.00 | 489.70 | 483.14 | 2.53 | 12,190.52 | 938,244 | 24.86 | 425,714 | 25.98 | 20.57 | 107 |
| 51 | 29-Aug | 451.50 | 489.50 | 451.50 | 477.60 | 479.64 | 6.68 | 11,889.31 | 3,014,412 | 79.88 | 302,077 | 18.43 | 14.49 | 76 |
| 52 | 28-Aug | 448.00 | 453.40 | 444.40 | 447.70 | 449.62 | -1.58 | 11,144.98 | 123,011 | 3.26 | 60,604 | 3.70 | 2.72 | 15 |
| 53 | 26-Aug | 462.05 | 465.40 | 453.10 | 454.90 | 457.59 | -2.31 | 11,324.22 | 107,273 | 2.84 | 62,093 | 3.79 | 2.84 | 16 |
| 54 | 25-Aug | 479.00 | 481.35 | 464.00 | 465.65 | 473.01 | -2.35 | 11,591.83 | 103,359 | 2.74 | 49,803 | 3.04 | 2.36 | 13 |
| 55 | 22-Aug | 478.70 | 480.95 | 471.85 | 476.85 | 476.50 | -0.88 | 11,870.64 | 67,414 | 1.79 | 24,483 | 1.49 | 1.17 | 6 |
| 56 | 21-Aug | 478.00 | 484.70 | 471.60 | 481.10 | 478.49 | 0.92 | 11,976.44 | 113,131 | 3.00 | 44,806 | 2.73 | 2.14 | 11 |
| 57 | 20-Aug | 483.00 | 484.20 | 475.15 | 476.70 | 478.63 | -1.31 | 11,866.90 | 153,094 | 4.06 | 62,832 | 3.83 | 3.01 | 16 |
| 58 | 19-Aug | 469.30 | 485.05 | 460.00 | 483.05 | 475.50 | 2.50 | 12,024.98 | 274,846 | 7.28 | 75,933 | 4.63 | 3.61 | 19 |
| 59 | 18-Aug | 444.00 | 496.90 | 444.00 | 471.25 | 479.00 | 7.94 | 11,731.23 | 2,402,450 | 63.66 | 292,984 | 17.88 | 14.00 | 74 |
| 60 | 14-Aug | 431.50 | 437.85 | 431.50 | 436.60 | 435.22 | 0.83 | 10,868.66 | 59,307 | 1.57 | 27,255 | 1.66 | 1.19 | 7 |
| 61 | 13-Aug | 435.00 | 439.45 | 431.30 | 433.00 | 433.64 | -0.08 | 10,779.00 | 61,570 | 1.63 | 28,814 | 1.76 | 1.25 | 7 |
| 62 | 12-Aug | 436.20 | 440.70 | 431.15 | 433.35 | 436.52 | -0.58 | 10,787.75 | 53,004 | 1.40 | 21,018 | 1.28 | 0.92 | 5 |
| 63 | 11-Aug | 436.50 | 437.35 | 429.35 | 435.90 | 433.97 | -0.15 | 10,851.23 | 69,497 | 1.84 | 25,258 | 1.54 | 1.10 | 7 |
| 64 | 08-Aug | 455.50 | 455.50 | 434.00 | 436.55 | 442.53 | -3.06 | 10,867.41 | 104,686 | 2.77 | 40,743 | 2.49 | 1.80 | 11 |
| 65 | 07-Aug | 430.00 | 457.15 | 430.00 | 450.35 | 444.12 | 2.97 | 11,210.95 | 163,546 | 4.33 | 51,685 | 3.15 | 2.30 | 14 |
| 66 | 06-Aug | 435.55 | 440.00 | 427.90 | 437.35 | 433.60 | 0.41 | 10,887.33 | 132,891 | 3.52 | 36,350 | 2.22 | 1.58 | 10 |
| 67 | 05-Aug | 442.50 | 445.35 | 435.00 | 435.55 | 438.24 | -1.57 | 10,842.52 | 104,012 | 2.76 | 45,288 | 2.76 | 1.98 | 12 |
Similar Stocks: REDTAPE METROBRAND KHADIM LIBERTSHOE RELAXO SREEL BATAINDIA CAMPUS