| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 44.45 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 21-May-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 15.81 | Barrier: 18.69; Drift%: 9.27 |
| Basic Industry: Diversified Retail | Total Equity: 8,204,600 | Low52 Date: 30-Mar-2026 | 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: 35.8 / 23.99 | Week: 24.94 / 23.15 | Day: 21.3 / 19.94 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 19.94 | 21.30 | 19.94 | 20.60 | 20.86 | 11.23 | 16.90 | 26,522 | 138.86 | 12,487 | 72.60 | 0.03 | 27 |
| 2 | 06-Apr | 17.94 | 20.49 | 16.80 | 18.52 | 17.94 | 5.29 | 15.19 | 5,316 | 27.83 | 4,682 | 27.22 | 0.01 | 10 |
| 3 | 02-Apr | 18.60 | 18.60 | 16.41 | 17.59 | 17.37 | -4.82 | 14.43 | 560 | 2.93 | 283 | 1.65 | 0.00 | 1 |
| 4 | 01-Apr | 18.69 | 18.69 | 16.75 | 18.48 | 18.36 | 14.64 | 15.16 | 7,704 | 40.34 | 4,826 | 28.06 | 0.01 | 11 |
| 5 | 30-Mar | 17.14 | 17.98 | 15.81 | 16.12 | 16.46 | -5.95 | 13.23 | 8,250 | 43.19 | 7,133 | 41.47 | 0.01 | 16 |
| 6 | 27-Mar | 17.75 | 19.69 | 16.80 | 17.14 | 17.38 | -3.60 | 14.06 | 22,044 | 115.41 | 20,990 | 122.03 | 0.04 | 46 |
| 7 | 25-Mar | 19.01 | 19.20 | 17.51 | 17.78 | 18.29 | -1.88 | 14.59 | 12,520 | 65.55 | 9,985 | 58.05 | 0.02 | 22 |
| 8 | 24-Mar | 19.49 | 19.49 | 17.91 | 18.12 | 18.37 | 1.40 | 14.87 | 9,187 | 48.10 | 8,099 | 47.09 | 0.01 | 18 |
| 9 | 23-Mar | 19.17 | 19.30 | 16.80 | 17.87 | 18.03 | -6.59 | 14.66 | 15,540 | 81.36 | 11,924 | 69.33 | 0.02 | 26 |
| 10 | 20-Mar | 20.00 | 20.50 | 19.12 | 19.13 | 19.44 | -1.44 | 15.70 | 1,869 | 9.79 | 1,758 | 10.22 | 0.00 | 4 |
| 11 | 19-Mar | 20.08 | 20.64 | 19.20 | 19.41 | 19.75 | -3.82 | 15.93 | 2,078 | 10.88 | 1,938 | 11.27 | 0.00 | 4 |
| 12 | 18-Mar | 20.13 | 20.60 | 20.10 | 20.18 | 20.26 | 0.65 | 16.56 | 4,613 | 24.15 | 4,336 | 25.21 | 0.01 | 10 |
| 13 | 17-Mar | 20.00 | 22.00 | 19.55 | 20.05 | 20.07 | -0.94 | 16.45 | 8,830 | 46.23 | 8,712 | 50.65 | 0.02 | 19 |
| 14 | 16-Mar | 20.22 | 21.87 | 20.01 | 20.24 | 20.57 | 0.65 | 16.61 | 2,613 | 13.68 | 1,991 | 11.58 | 0.00 | 4 |
| 15 | 13-Mar | 20.89 | 21.15 | 20.00 | 20.11 | 20.42 | -3.36 | 16.50 | 1,499 | 7.85 | 634 | 3.69 | 0.00 | 1 |
| 16 | 12-Mar | 21.17 | 22.00 | 20.80 | 20.81 | 21.03 | -1.42 | 17.07 | 255 | 1.34 | 171 | 0.99 | 0.00 | 0 |
| 17 | 11-Mar | 22.75 | 22.75 | 21.10 | 21.11 | 21.38 | -3.30 | 17.32 | 431 | 2.26 | 310 | 1.80 | 0.00 | 1 |
| 18 | 10-Mar | 21.20 | 21.85 | 20.41 | 21.83 | 21.47 | 4.80 | 17.91 | 5,324 | 27.87 | 2,474 | 14.38 | 0.01 | 5 |
| 19 | 09-Mar | 21.99 | 22.79 | 20.41 | 20.83 | 21.31 | -5.75 | 17.09 | 1,965 | 10.29 | 1,715 | 9.97 | 0.00 | 4 |
| 20 | 06-Mar | 22.80 | 24.97 | 21.41 | 22.10 | 22.58 | 2.98 | 18.13 | 16,779 | 87.85 | 4,504 | 26.19 | 0.01 | 10 |
| 21 | 05-Mar | 21.60 | 22.89 | 21.01 | 21.46 | 21.67 | -0.65 | 17.61 | 2,626 | 13.75 | 2,350 | 13.66 | 0.01 | 5 |
| 22 | 04-Mar | 23.03 | 24.02 | 20.12 | 21.60 | 21.62 | -6.25 | 17.72 | 14,434 | 75.57 | 10,706 | 62.24 | 0.02 | 24 |
| 23 | 02-Mar | 24.35 | 24.36 | 22.81 | 23.04 | 23.36 | -7.02 | 18.90 | 1,735 | 9.08 | 1,275 | 7.41 | 0.00 | 3 |
| 24 | 27-Feb | 24.80 | 24.94 | 23.38 | 24.78 | 24.43 | 5.90 | 20.33 | 5,828 | 30.51 | 4,624 | 26.88 | 0.01 | 10 |
| 25 | 26-Feb | 24.06 | 24.53 | 23.15 | 23.40 | 23.39 | -2.74 | 19.20 | 3,438 | 18.00 | 3,413 | 19.84 | 0.01 | 8 |
| 26 | 25-Feb | 23.82 | 24.77 | 23.80 | 24.06 | 23.94 | 0.59 | 19.74 | 2,993 | 15.67 | 2,935 | 17.06 | 0.01 | 7 |
| 27 | 24-Feb | 23.89 | 24.89 | 23.88 | 23.92 | 24.23 | -0.42 | 19.63 | 343 | 1.80 | 199 | 1.16 | 0.00 | 0 |
| 28 | 23-Feb | 24.09 | 24.60 | 24.00 | 24.02 | 24.25 | -0.29 | 19.71 | 988 | 5.17 | 894 | 5.20 | 0.00 | 2 |
| 29 | 20-Feb | 24.40 | 24.99 | 23.68 | 24.09 | 24.35 | -2.90 | 19.76 | 2,566 | 13.43 | 1,928 | 11.21 | 0.00 | 5 |
| 30 | 19-Feb | 24.76 | 25.06 | 23.94 | 24.81 | 24.81 | -0.64 | 20.36 | 888 | 4.65 | 577 | 3.35 | 0.00 | 1 |
| 31 | 18-Feb | 25.21 | 25.99 | 24.01 | 24.97 | 24.64 | -0.16 | 20.49 | 8,341 | 43.67 | 5,286 | 30.73 | 0.01 | 13 |
| 32 | 17-Feb | 27.30 | 27.30 | 25.00 | 25.01 | 25.15 | -4.14 | 20.52 | 3,771 | 19.74 | 2,151 | 12.51 | 0.01 | 5 |
| 33 | 16-Feb | 25.00 | 26.63 | 24.98 | 26.09 | 25.53 | 5.58 | 21.41 | 875 | 4.58 | 557 | 3.24 | 0.00 | 1 |
| 34 | 13-Feb | 27.30 | 27.30 | 24.40 | 24.71 | 25.40 | -3.63 | 20.27 | 3,661 | 19.17 | 2,686 | 15.62 | 0.01 | 7 |
| 35 | 12-Feb | 26.82 | 26.82 | 25.50 | 25.64 | 25.77 | -4.08 | 21.04 | 1,092 | 5.72 | 797 | 4.63 | 0.00 | 2 |
| 36 | 11-Feb | 26.02 | 26.87 | 25.20 | 26.73 | 26.53 | 3.52 | 21.93 | 4,055 | 21.23 | 2,531 | 14.72 | 0.01 | 6 |
| 37 | 10-Feb | 26.73 | 26.73 | 25.82 | 25.82 | 25.88 | -3.58 | 21.18 | 992 | 5.19 | 954 | 5.55 | 0.00 | 2 |
| 38 | 09-Feb | 27.30 | 27.30 | 25.19 | 26.78 | 26.59 | 6.31 | 21.97 | 4,606 | 24.12 | 3,634 | 21.13 | 0.01 | 9 |
| 39 | 06-Feb | 25.03 | 26.50 | 25.00 | 25.19 | 25.11 | 1.08 | 20.67 | 1,677 | 8.78 | 1,624 | 9.44 | 0.00 | 4 |
| 40 | 05-Feb | 24.01 | 25.68 | 24.01 | 24.92 | 24.77 | 0.52 | 20.45 | 715 | 3.74 | 566 | 3.29 | 0.00 | 1 |
| 41 | 04-Feb | 26.00 | 26.00 | 24.22 | 24.79 | 24.94 | 1.22 | 20.34 | 1,071 | 5.61 | 644 | 3.74 | 0.00 | 2 |
| 42 | 03-Feb | 26.00 | 26.00 | 24.16 | 24.49 | 24.72 | 0.78 | 20.09 | 534 | 2.80 | 367 | 2.13 | 0.00 | 1 |
| 43 | 02-Feb | 25.50 | 25.50 | 24.01 | 24.30 | 24.34 | -4.71 | 19.94 | 454 | 2.38 | 394 | 2.29 | 0.00 | 1 |
| 44 | 01-Feb | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27 | 20.92 | 190 | 0.99 | 190 | 1.10 | 0.00 | 0 |
| 45 | 30-Jan | 25.51 | 26.71 | 25.50 | 25.57 | 25.50 | -1.54 | 20.98 | 13,416 | 70.24 | 13,210 | 76.80 | 0.03 | 32 |
| 46 | 29-Jan | 25.99 | 26.23 | 25.25 | 25.97 | 25.82 | -0.08 | 21.31 | 9,957 | 52.13 | 8,330 | 48.43 | 0.02 | 20 |
| 47 | 28-Jan | 25.02 | 26.10 | 25.02 | 25.99 | 25.57 | 4.84 | 21.32 | 20,628 | 108.00 | 19,528 | 113.53 | 0.05 | 48 |
| 48 | 27-Jan | 25.50 | 26.00 | 23.52 | 24.79 | 24.83 | -5.74 | 20.34 | 7,733 | 40.49 | 5,263 | 30.60 | 0.01 | 13 |
| 49 | 23-Jan | 26.01 | 27.36 | 24.60 | 26.30 | 26.02 | 1.11 | 21.58 | 7,514 | 39.34 | 5,904 | 34.33 | 0.02 | 14 |
| 50 | 22-Jan | 25.19 | 26.30 | 24.55 | 26.01 | 25.44 | 6.82 | 21.34 | 20,697 | 108.36 | 20,149 | 117.15 | 0.05 | 49 |
| 51 | 21-Jan | 24.31 | 24.96 | 24.31 | 24.35 | 24.35 | 0.00 | 19.98 | 13,482 | 70.59 | 13,427 | 78.06 | 0.03 | 33 |
| 52 | 20-Jan | 24.66 | 24.84 | 23.31 | 24.35 | 24.28 | 0.54 | 19.98 | 26,161 | 136.97 | 22,148 | 128.77 | 0.05 | 54 |
| 53 | 19-Jan | 24.90 | 24.97 | 23.49 | 24.22 | 24.07 | -1.38 | 19.87 | 9,268 | 48.52 | 8,083 | 46.99 | 0.02 | 20 |
| 54 | 16-Jan | 24.35 | 25.19 | 23.75 | 24.56 | 23.96 | 0.86 | 20.15 | 1,753 | 9.18 | 1,569 | 9.12 | 0.00 | 4 |
| 55 | 14-Jan | 24.00 | 24.55 | 23.50 | 24.35 | 23.90 | 0.00 | 19.98 | 27,783 | 145.46 | 26,103 | 151.76 | 0.06 | 64 |
| 56 | 13-Jan | 25.25 | 25.25 | 23.35 | 24.35 | 24.33 | 3.27 | 19.98 | 3,162 | 16.55 | 1,582 | 9.20 | 0.00 | 4 |
| 57 | 12-Jan | 24.20 | 24.20 | 23.21 | 23.58 | 23.51 | 1.64 | 19.35 | 1,490 | 7.80 | 879 | 5.11 | 0.00 | 2 |
| 58 | 09-Jan | 23.25 | 23.96 | 23.19 | 23.20 | 23.53 | -3.73 | 19.03 | 6,970 | 36.49 | 5,021 | 29.19 | 0.01 | 12 |
| 59 | 08-Jan | 24.99 | 24.99 | 23.61 | 24.10 | 24.33 | -0.66 | 19.77 | 1,863 | 9.75 | 884 | 5.14 | 0.00 | 2 |
| 60 | 07-Jan | 23.00 | 24.47 | 23.00 | 24.26 | 24.14 | 4.16 | 19.90 | 3,578 | 18.73 | 2,703 | 15.72 | 0.01 | 7 |
| 61 | 06-Jan | 23.13 | 24.44 | 23.05 | 23.29 | 23.56 | -0.89 | 19.11 | 3,473 | 18.18 | 2,864 | 16.65 | 0.01 | 7 |
| 62 | 05-Jan | 24.02 | 25.58 | 23.08 | 23.50 | 23.94 | -3.01 | 19.28 | 8,249 | 43.19 | 5,059 | 29.41 | 0.01 | 12 |
| 63 | 02-Jan | 24.79 | 25.46 | 24.01 | 24.23 | 24.22 | -1.90 | 19.88 | 8,051 | 42.15 | 6,202 | 36.06 | 0.02 | 15 |
| 64 | 01-Jan | 25.02 | 25.02 | 24.52 | 24.70 | 24.75 | 1.15 | 20.27 | 2,019 | 10.57 | 1,475 | 8.58 | 0.00 | 4 |
| 65 | 31-Dec | 24.35 | 25.75 | 23.99 | 24.42 | 24.80 | 0.91 | 20.04 | 6,005 | 31.44 | 3,785 | 22.01 | 0.01 | 9 |
| 66 | 30-Dec | 24.41 | 24.95 | 24.10 | 24.20 | 24.24 | -0.86 | 19.86 | 4,407 | 23.07 | 3,383 | 19.67 | 0.01 | 8 |
| 67 | 29-Dec | 26.40 | 26.40 | 24.34 | 24.41 | 24.66 | -5.97 | 20.03 | 10,044 | 52.59 | 7,608 | 44.23 | 0.02 | 19 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON