| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 207.4 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 21-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: | Low52 Price: 100.32 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 107,267,971 | Low52 Date: 27-Aug-2024 | SHP: 62.49 / 1.12 / 0.43 / 35.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 207.4 / 113.08 | Month: 122.48 / 103.6 | Week: 111.94 / 104.14 | Day: 111.6 / 108.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 111.25 | 111.60 | 108.50 | 109.00 | 109.67 | -3.25 | 1,169.00 | 157,205 | 1.43 | 102,805 | 4.46 | 1.13 | 27 |
| 2 | 26-Aug | 116.50 | 116.50 | 109.42 | 112.66 | 111.93 | -3.03 | 1,208.48 | 176,743 | 1.61 | 64,741 | 2.81 | 0.72 | 17 |
| 3 | 25-Aug | 114.23 | 117.52 | 113.80 | 116.18 | 115.91 | 1.29 | 1,246.24 | 213,208 | 1.94 | 113,625 | 4.93 | 1.32 | 29 |
| 4 | 22-Aug | 117.94 | 119.80 | 114.21 | 114.70 | 117.10 | -2.75 | 1,230.36 | 172,824 | 1.57 | 72,396 | 3.14 | 0.85 | 19 |
| 5 | 21-Aug | 115.58 | 118.55 | 112.40 | 117.94 | 115.56 | 5.68 | 1,265.12 | 633,853 | 5.77 | 292,716 | 12.71 | 3.38 | 76 |
| 6 | 20-Aug | 108.36 | 112.35 | 107.69 | 111.60 | 110.71 | 3.27 | 1,197.11 | 191,337 | 1.74 | 108,712 | 4.72 | 1.20 | 28 |
| 7 | 19-Aug | 105.90 | 108.45 | 105.72 | 108.07 | 107.53 | 1.79 | 1,159.24 | 139,308 | 1.27 | 88,539 | 3.85 | 0.95 | 23 |
| 8 | 18-Aug | 106.08 | 109.40 | 105.21 | 106.17 | 107.17 | 0.46 | 1,138.86 | 150,127 | 1.37 | 32,094 | 1.39 | 0.34 | 8 |
| 9 | 14-Aug | 107.11 | 108.24 | 105.00 | 105.68 | 106.24 | -1.82 | 1,133.61 | 241,455 | 2.20 | 153,474 | 6.66 | 1.63 | 40 |
| 10 | 13-Aug | 106.80 | 111.94 | 105.00 | 107.64 | 108.71 | 1.72 | 1,154.63 | 694,411 | 6.32 | 189,653 | 8.24 | 2.06 | 49 |
| 11 | 12-Aug | 106.72 | 109.00 | 104.14 | 105.82 | 106.16 | -0.81 | 1,135.11 | 238,746 | 2.17 | 130,746 | 5.68 | 1.39 | 34 |
| 12 | 11-Aug | 106.62 | 109.75 | 105.50 | 106.68 | 107.12 | -1.18 | 1,144.33 | 257,189 | 2.34 | 80,478 | 3.49 | 0.86 | 19 |
| 13 | 08-Aug | 112.00 | 112.00 | 106.11 | 107.95 | 108.42 | -3.34 | 1,157.96 | 278,213 | 2.53 | 126,884 | 5.51 | 1.38 | 30 |
| 14 | 07-Aug | 111.10 | 114.88 | 103.52 | 111.68 | 109.26 | -0.46 | 1,197.97 | 750,821 | 6.83 | 247,351 | 10.74 | 2.70 | 59 |
| 15 | 06-Aug | 114.75 | 114.75 | 110.87 | 112.20 | 112.30 | -3.10 | 1,203.55 | 229,951 | 2.09 | 118,913 | 5.16 | 1.34 | 28 |
| 16 | 05-Aug | 118.80 | 121.00 | 113.60 | 115.79 | 117.56 | -1.09 | 1,242.06 | 1,891,228 | 17.21 | 235,375 | 10.22 | 2.77 | 56 |
| 17 | 04-Aug | 105.00 | 118.90 | 104.51 | 117.07 | 113.17 | 11.01 | 1,255.79 | 2,604,189 | 23.70 | 445,947 | 19.37 | 5.05 | 106 |
| 18 | 01-Aug | 112.45 | 112.45 | 104.44 | 105.46 | 107.53 | -7.24 | 1,131.25 | 330,923 | 3.01 | 126,313 | 5.49 | 1.36 | 30 |
| 19 | 31-Jul | 105.00 | 116.00 | 103.60 | 113.69 | 110.63 | -0.07 | 1,219.53 | 921,226 | 8.38 | 243,592 | 10.58 | 2.69 | 58 |
| 20 | 30-Jul | 114.56 | 115.49 | 112.52 | 113.77 | 114.12 | -0.86 | 1,220.39 | 148,392 | 1.35 | 35,770 | 1.55 | 0.41 | 8 |
| 21 | 29-Jul | 113.00 | 115.90 | 112.01 | 114.76 | 113.99 | 0.53 | 1,231.01 | 191,491 | 1.74 | 63,224 | 2.75 | 0.72 | 15 |
| 22 | 28-Jul | 113.90 | 116.60 | 110.20 | 114.16 | 113.87 | 0.40 | 1,224.57 | 208,318 | 1.90 | 51,208 | 2.22 | 0.58 | 12 |
| 23 | 25-Jul | 119.00 | 119.15 | 111.17 | 113.71 | 115.23 | -2.65 | 1,219.74 | 259,738 | 2.36 | 89,362 | 3.88 | 1.03 | 21 |
| 24 | 24-Jul | 116.56 | 117.98 | 116.09 | 116.81 | 116.93 | 0.21 | 1,253.00 | 109,868 | 1.00 | 25,127 | 1.09 | 0.29 | 6 |
| 25 | 23-Jul | 118.00 | 118.50 | 115.04 | 116.56 | 116.58 | -0.74 | 1,250.32 | 179,115 | 1.63 | 47,267 | 2.05 | 0.55 | 11 |
| 26 | 22-Jul | 117.50 | 120.25 | 116.50 | 117.43 | 118.09 | -0.59 | 1,259.65 | 150,306 | 1.37 | 53,055 | 2.30 | 0.63 | 13 |
| 27 | 21-Jul | 120.30 | 120.30 | 117.50 | 118.13 | 118.58 | -1.25 | 1,267.16 | 180,914 | 1.65 | 71,050 | 3.09 | 0.84 | 17 |
| 28 | 18-Jul | 120.49 | 120.65 | 118.00 | 119.62 | 119.65 | -0.68 | 1,283.14 | 201,901 | 1.84 | 38,472 | 1.67 | 0.46 | 9 |
| 29 | 17-Jul | 116.19 | 122.00 | 116.19 | 120.44 | 119.82 | 2.95 | 1,291.94 | 481,644 | 4.38 | 153,101 | 6.65 | 1.83 | 36 |
| 30 | 16-Jul | 118.27 | 118.84 | 116.30 | 116.99 | 117.67 | -0.94 | 1,254.93 | 169,925 | 1.55 | 60,504 | 2.63 | 0.71 | 14 |
| 31 | 15-Jul | 117.00 | 120.80 | 117.00 | 118.10 | 118.91 | 0.57 | 1,266.83 | 213,308 | 1.94 | 63,834 | 2.77 | 0.76 | 15 |
| 32 | 14-Jul | 117.00 | 118.90 | 116.00 | 117.43 | 117.23 | 0.42 | 1,259.65 | 112,354 | 1.02 | 23,026 | 1.00 | 0.27 | 5 |
| 33 | 11-Jul | 117.07 | 117.88 | 115.10 | 116.94 | 116.16 | -0.29 | 1,254.39 | 203,803 | 1.85 | 86,716 | 3.77 | 1.01 | 21 |
| 34 | 10-Jul | 117.50 | 118.48 | 116.00 | 117.28 | 117.20 | -0.36 | 1,258.04 | 151,301 | 1.38 | 37,302 | 1.62 | 0.44 | 9 |
| 35 | 09-Jul | 119.70 | 119.80 | 115.78 | 117.70 | 117.89 | -1.11 | 1,262.54 | 344,127 | 3.13 | 147,260 | 6.40 | 1.74 | 35 |
| 36 | 08-Jul | 120.90 | 122.48 | 117.69 | 119.02 | 119.46 | -0.83 | 1,276.70 | 275,004 | 2.50 | 101,315 | 4.40 | 1.21 | 24 |
| 37 | 07-Jul | 120.00 | 121.57 | 118.50 | 120.02 | 119.79 | -0.12 | 1,287.43 | 226,555 | 2.06 | 97,331 | 4.23 | 1.17 | 23 |
| 38 | 04-Jul | 119.30 | 121.40 | 119.08 | 120.16 | 120.19 | -0.18 | 1,288.93 | 183,042 | 1.67 | 80,858 | 3.51 | 0.97 | 19 |
| 39 | 03-Jul | 119.50 | 121.00 | 117.86 | 120.38 | 119.28 | 1.30 | 1,291.29 | 240,340 | 2.19 | 99,971 | 4.34 | 1.19 | 24 |
| 40 | 02-Jul | 117.80 | 119.80 | 117.80 | 118.83 | 118.82 | -0.14 | 1,274.67 | 178,181 | 1.62 | 66,169 | 2.87 | 0.79 | 16 |
| 41 | 01-Jul | 119.90 | 120.39 | 118.14 | 119.00 | 119.52 | -0.24 | 1,276.00 | 238,048 | 2.17 | 106,248 | 4.61 | 1.27 | 25 |
| 42 | 30-Jun | 121.01 | 124.32 | 118.81 | 119.29 | 121.74 | -1.42 | 1,279.60 | 362,208 | 3.30 | 137,815 | 5.98 | 1.68 | 33 |
| 43 | 27-Jun | 120.91 | 122.90 | 119.55 | 121.01 | 121.39 | 0.07 | 1,298.05 | 303,621 | 2.76 | 123,688 | 5.37 | 1.50 | 29 |
| 44 | 26-Jun | 124.55 | 124.55 | 120.12 | 120.92 | 122.07 | -2.91 | 1,297.08 | 208,301 | 1.90 | 105,770 | 4.59 | 1.29 | 25 |
| 45 | 25-Jun | 118.10 | 125.40 | 117.83 | 124.55 | 122.40 | 5.23 | 1,336.02 | 572,556 | 5.21 | 188,401 | 8.18 | 2.31 | 45 |
| 46 | 24-Jun | 118.79 | 120.87 | 116.16 | 118.36 | 118.81 | 0.74 | 1,269.62 | 489,859 | 4.46 | 208,006 | 9.03 | 2.47 | 49 |
| 47 | 23-Jun | 119.00 | 120.83 | 116.25 | 117.49 | 118.42 | -2.53 | 1,260.29 | 258,092 | 2.35 | 129,143 | 5.61 | 1.53 | 31 |
| 48 | 20-Jun | 119.10 | 121.50 | 118.15 | 120.54 | 119.97 | 0.54 | 1,293.01 | 335,307 | 3.05 | 99,426 | 4.32 | 1.19 | 24 |
| 49 | 19-Jun | 122.00 | 122.68 | 117.32 | 119.89 | 120.13 | -1.79 | 1,286.04 | 289,506 | 2.64 | 160,723 | 6.98 | 1.93 | 38 |
| 50 | 18-Jun | 122.33 | 123.89 | 119.00 | 122.07 | 121.93 | 0.04 | 1,309.42 | 371,075 | 3.38 | 137,692 | 5.98 | 1.68 | 33 |
| 51 | 17-Jun | 125.70 | 125.80 | 121.05 | 122.02 | 124.13 | -2.52 | 1,308.88 | 128,313 | 1.17 | 33,990 | 1.48 | 0.42 | 8 |
| 52 | 16-Jun | 126.30 | 126.40 | 122.44 | 125.17 | 124.01 | -0.73 | 1,342.67 | 228,093 | 2.08 | 62,647 | 2.72 | 0.78 | 15 |
| 53 | 13-Jun | 126.05 | 127.50 | 122.63 | 126.09 | 124.85 | -1.48 | 1,352.54 | 271,466 | 2.47 | 112,303 | 4.88 | 1.40 | 27 |
| 54 | 12-Jun | 127.52 | 129.64 | 125.11 | 127.98 | 127.69 | 0.36 | 1,372.82 | 216,982 | 1.97 | 62,342 | 2.71 | 0.80 | 15 |
| 55 | 11-Jun | 127.75 | 133.45 | 126.11 | 127.52 | 129.35 | 0.32 | 1,367.88 | 574,525 | 5.23 | 185,432 | 8.05 | 2.40 | 44 |
| 56 | 10-Jun | 127.09 | 129.10 | 126.81 | 127.11 | 127.62 | 0.02 | 1,363.48 | 219,253 | 2.00 | 60,909 | 2.65 | 0.78 | 14 |
| 57 | 09-Jun | 129.00 | 129.59 | 126.00 | 127.09 | 127.62 | 0.62 | 1,363.27 | 215,234 | 1.96 | 52,937 | 2.30 | 0.68 | 13 |
| 58 | 06-Jun | 125.75 | 126.99 | 123.75 | 126.31 | 125.24 | 0.94 | 1,354.90 | 199,783 | 1.82 | 81,853 | 3.55 | 1.03 | 19 |
| 59 | 05-Jun | 124.85 | 126.21 | 123.70 | 125.13 | 125.25 | -0.78 | 1,342.24 | 199,088 | 1.81 | 78,883 | 3.43 | 0.99 | 19 |
| 60 | 04-Jun | 125.30 | 127.23 | 123.82 | 126.11 | 125.47 | 0.28 | 1,352.76 | 306,123 | 2.79 | 103,792 | 4.51 | 1.30 | 25 |
| 61 | 03-Jun | 128.91 | 129.36 | 125.00 | 125.76 | 126.65 | -2.44 | 1,349.00 | 280,535 | 2.55 | 127,653 | 5.54 | 1.62 | 30 |
| 62 | 02-Jun | 129.80 | 129.80 | 124.00 | 128.91 | 126.64 | -1.28 | 1,382.79 | 487,456 | 4.44 | 125,077 | 5.43 | 1.58 | 30 |
| 63 | 30-May | 131.42 | 131.84 | 127.80 | 130.58 | 130.37 | -0.64 | 1,400.71 | 271,645 | 2.47 | 81,751 | 3.55 | 1.07 | 19 |
| 64 | 29-May | 134.90 | 135.41 | 129.25 | 131.42 | 132.58 | -1.60 | 1,409.72 | 334,691 | 3.05 | 125,096 | 5.43 | 1.66 | 30 |
| 65 | 28-May | 135.87 | 136.84 | 131.35 | 133.56 | 135.31 | -1.70 | 1,432.67 | 254,628 | 2.32 | 102,628 | 4.46 | 1.39 | 24 |
| 66 | 27-May | 134.61 | 138.00 | 134.60 | 135.87 | 136.42 | -0.06 | 1,457.45 | 435,289 | 3.96 | 123,084 | 5.35 | 1.68 | 29 |
| 67 | 26-May | 136.59 | 136.70 | 132.21 | 135.95 | 135.10 | -0.47 | 1,458.31 | 370,216 | 3.37 | 119,412 | 5.19 | 1.61 | 28 |
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 SHUBHLAXMI UTSSAV KKJEWELS