Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RETAIL, JHS Svendgaard Retail Ventures Limited, INE03DD01011, Listing: 26-Jun-2024

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 5 High52 Price: 49.08 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: Low52 Price: 28.8 Barrier: 33.2; Drift%: -8.5
Basic Industry: Diversified Retail Total Equity: 7,404,600 Low52 Date: 11-Nov-2025 SHP: 44.52 / 0.0 / 0.0 / 55.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 43.54 / 32.0 Month: 43.79 / 33.66 Week: 33.73 / 31.49 Day: 31.21 / 30.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 30.86 31.21 30.60 30.60 30.66 -0.13 22.66 600 1.06 600 2.04 0.00 1
2 11-Nov 29.60 33.00 28.80 30.64 30.30 3.23 22.69 46,951 83.25 8,290 28.20 0.03 20
3 10-Nov 33.00 33.00 29.01 29.68 30.26 -3.92 21.98 24,956 44.25 18,187 61.86 0.06 44
4 07-Nov 32.54 32.54 30.75 30.89 31.15 -2.71 22.87 653 1.16 293 1.00 0.00 1
5 06-Nov 31.20 32.38 31.20 31.75 31.70 0.51 23.51 1,588 2.82 1,440 4.90 0.00 4
6 04-Nov 31.63 32.44 31.50 31.59 31.96 -0.09 23.39 1,191 2.11 1,055 3.59 0.00 3
7 03-Nov 31.95 33.20 31.60 31.62 32.05 -1.03 23.41 2,563 4.54 2,386 8.12 0.01 6
8 31-Oct 33.00 33.17 31.80 31.95 32.09 -0.68 23.66 6,475 11.48 5,068 17.24 0.02 12
9 30-Oct 31.75 32.86 31.49 32.17 32.14 1.10 23.82 3,852 6.83 3,389 11.53 0.01 8
10 29-Oct 32.10 32.48 31.51 31.82 31.95 -0.75 23.56 3,228 5.72 3,055 10.39 0.01 7
11 28-Oct 32.77 32.77 31.51 32.06 32.04 -1.11 23.74 13,034 23.11 11,415 38.83 0.04 28
12 27-Oct 33.00 33.73 32.11 32.42 32.56 -1.70 24.01 31,386 55.65 25,022 85.11 0.08 61
13 24-Oct 33.20 33.21 32.30 32.98 32.87 -0.69 24.42 9,254 16.41 8,866 30.16 0.03 22
14 23-Oct 33.87 33.87 32.55 33.21 33.25 0.33 24.59 1,497 2.65 1,358 4.62 0.00 3
15 21-Oct 32.55 33.35 32.55 33.10 33.07 0.70 24.51 726 1.29 725 2.47 0.00 2
16 20-Oct 32.54 33.64 32.54 32.87 32.66 0.31 24.34 563 1.00 331 1.13 0.00 1
17 17-Oct 32.82 34.49 32.51 32.77 33.10 -1.50 24.26 2,899 5.14 2,032 6.91 0.01 5
18 16-Oct 33.79 34.47 32.45 33.27 33.19 0.06 24.64 3,782 6.71 2,680 9.12 0.01 7
19 15-Oct 32.63 33.79 32.60 33.25 33.19 1.90 24.62 2,395 4.25 1,866 6.35 0.01 5
20 14-Oct 33.16 34.40 32.01 32.63 33.44 -2.36 24.16 3,573 6.34 2,652 9.02 0.01 6
21 13-Oct 33.84 34.00 32.59 33.42 33.10 -1.24 24.75 5,339 9.47 3,542 12.05 0.01 9
22 10-Oct 34.83 34.83 33.00 33.84 33.68 -0.65 25.06 29,850 52.93 21,333 72.56 0.07 52
23 09-Oct 33.85 34.99 33.50 34.06 33.97 1.13 25.22 10,659 18.90 7,431 25.28 0.03 18
24 08-Oct 33.61 35.00 33.50 33.68 33.76 0.27 24.94 20,416 36.20 18,903 64.30 0.06 46
25 07-Oct 34.87 35.25 33.56 33.59 34.51 -3.64 24.87 7,074 12.54 6,446 21.93 0.02 16
26 06-Oct 35.17 36.54 34.83 34.86 35.13 -1.61 25.81 22,585 40.04 19,621 66.74 0.07 48
27 03-Oct 36.01 36.01 34.50 35.43 35.00 1.96 26.23 16,310 28.92 14,941 50.82 0.00 36
28 01-Oct 35.01 35.49 34.27 34.75 34.74 0.72 25.73 1,939 3.44 1,591 5.41 0.01 4
29 30-Sep 35.01 35.01 34.00 34.50 34.54 -2.10 25.55 8,558 15.17 5,977 20.33 0.02 15
30 29-Sep 36.00 36.00 33.66 35.24 34.38 1.91 26.09 10,842 19.22 9,872 33.58 0.03 24
31 26-Sep 35.99 36.09 34.50 34.58 35.01 -2.89 25.61 9,424 16.71 7,139 24.28 0.02 17
32 25-Sep 36.00 36.99 35.10 35.61 36.14 -0.25 26.37 39,203 69.51 27,821 94.63 0.10 68
33 24-Sep 36.35 37.50 35.01 35.70 36.18 -2.67 26.43 10,544 18.70 7,796 26.52 0.03 19
34 23-Sep 37.17 38.50 36.50 36.68 37.25 -1.32 27.16 20,715 36.73 13,049 44.38 0.05 32
35 22-Sep 38.99 39.35 36.65 37.17 38.27 -1.14 27.52 38,719 68.65 30,709 104.45 0.12 75
36 19-Sep 37.13 39.49 36.40 37.60 38.31 0.64 27.84 47,311 83.88 36,851 125.34 0.14 90
37 18-Sep 37.51 38.49 36.70 37.36 38.12 1.03 27.66 26,436 46.87 21,714 73.86 0.08 53
38 17-Sep 39.75 39.96 36.20 36.98 37.41 -4.62 27.38 50,805 90.08 39,729 135.13 0.15 97
39 16-Sep 43.79 43.79 38.11 38.77 39.94 -4.74 28.71 81,035 143.68 71,809 244.25 0.29 175
40 15-Sep 38.00 40.70 38.00 40.70 40.49 10.00 30.14 22,562 40.00 16,176 55.02 0.07 39
41 12-Sep 35.89 37.49 35.04 37.00 36.67 3.09 27.00 3,255 5.77 3,084 10.49 0.01 8
42 11-Sep 36.64 36.64 35.11 35.89 35.98 -2.05 26.58 10,494 18.61 9,194 31.27 0.03 22
43 10-Sep 37.89 37.90 36.61 36.64 36.76 -1.53 27.13 1,186 2.10 1,155 3.93 0.00 3
44 09-Sep 38.44 38.44 36.50 37.21 37.44 -3.22 27.55 2,000 3.55 1,826 6.21 0.01 4
45 08-Sep 38.99 39.98 37.00 38.45 38.60 0.31 28.47 2,762 4.90 2,043 6.95 0.01 5
46 05-Sep 38.55 39.80 37.12 38.33 38.60 0.52 28.38 5,084 9.01 4,750 16.16 0.02 12
47 04-Sep 38.80 39.66 37.90 38.13 38.55 -1.90 28.23 1,955 3.47 1,242 4.22 0.00 3
48 03-Sep 40.38 40.78 38.55 38.87 39.74 4.83 28.78 10,756 19.07 3,679 12.51 0.01 9
49 02-Sep 41.75 41.75 36.56 37.08 37.97 -2.60 27.46 5,761 10.21 2,712 9.22 0.01 7
50 01-Sep 36.85 38.20 36.80 38.07 37.56 5.46 28.19 2,334 4.14 1,546 5.26 0.01 4
51 29-Aug 39.67 40.01 35.50 36.10 37.36 -6.79 26.73 9,832 17.43 7,747 26.35 0.03 19
52 28-Aug 41.60 42.49 38.56 38.73 39.78 -6.36 28.68 5,999 10.64 4,260 14.49 0.02 11
53 26-Aug 41.60 41.60 40.01 41.36 40.66 0.07 30.63 4,548 8.06 2,663 9.06 0.01 7
54 25-Aug 41.57 42.59 40.80 41.33 41.54 1.90 30.60 14,937 26.48 9,347 31.79 0.04 25
55 22-Aug 41.72 42.19 40.51 40.56 41.20 -5.85 30.03 2,925 5.19 2,400 8.16 0.01 6
56 21-Aug 44.13 44.13 40.50 43.08 42.11 4.61 31.90 8,577 15.21 3,283 11.17 0.01 9
57 20-Aug 40.05 42.50 40.01 41.18 40.88 2.64 30.49 12,381 21.95 9,409 32.00 0.04 25
58 19-Aug 39.90 41.94 39.80 40.12 40.50 -1.96 29.71 3,899 6.91 1,539 5.23 0.01 4
59 18-Aug 39.98 41.58 38.49 40.92 40.03 4.92 30.30 11,564 20.50 7,600 25.85 0.03 20
60 14-Aug 38.85 40.78 38.85 39.00 39.48 -1.54 28.00 13,422 23.80 3,874 13.18 0.02 10
61 13-Aug 39.89 40.75 38.59 39.61 39.83 2.62 29.33 8,932 15.84 6,569 22.34 0.03 17
62 12-Aug 37.70 40.92 37.69 38.60 38.97 -0.75 28.58 11,166 19.80 6,381 21.70 0.02 17
63 11-Aug 42.00 42.00 37.21 38.89 39.71 -0.23 28.80 6,907 12.25 1,479 5.03 0.01 4
64 08-Aug 38.01 40.99 37.71 38.98 39.21 2.55 28.86 15,566 27.60 8,807 29.96 0.03 26
65 07-Aug 38.44 40.99 37.65 38.01 39.10 -1.30 28.14 29,944 53.09 16,176 55.02 0.06 47
66 06-Aug 38.60 39.60 37.60 38.51 38.76 -1.43 28.52 13,146 23.31 6,413 21.81 0.02 19
67 05-Aug 39.24 39.70 37.59 39.07 38.95 1.45 28.93 20,064 35.57 7,080 24.08 0.03 21

Similar Stocks: DMART    EMIL    VMART    FEL    OSIAHYPER    RETAIL    SHOPERSTOP    SPENCERS    VMM    KORE    ONDOOR    PATELRMART    MAGSON   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com