| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 772.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 07-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 5; VWAP21: 346.20 | Low52 Price: 227.4 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 163,681,032 | Low52 Date: 17-Mar-2025 | SHP: 64.33 / 7.18 / 12.55 / 15.93 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 145 | ||||
| High/Low Price | Quarter: 1,164.5 / 227.4 | Month: 399.7 / 321.35 | Week: 354.4 / 335.0 | Day: 343.95 / 336.8 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 338.10 | 343.95 | 336.80 | 342.60 | 340.69 | 0.82 | 5,607.71 | 417,383 | 2.73 | 219,071 | 2.76 | 7.46 | 84 |
| 2 | 10-Jul | 342.15 | 346.80 | 338.05 | 339.80 | 340.97 | -0.69 | 5,561.88 | 636,683 | 4.17 | 412,073 | 5.19 | 14.05 | 158 |
| 3 | 09-Jul | 348.80 | 350.00 | 340.60 | 342.15 | 344.85 | -2.41 | 5,600.35 | 584,696 | 3.83 | 366,477 | 4.61 | 12.64 | 141 |
| 4 | 08-Jul | 362.00 | 368.00 | 347.40 | 350.60 | 354.41 | -3.60 | 5,738.66 | 1,045,334 | 6.84 | 500,399 | 6.30 | 17.73 | 192 |
| 5 | 07-Jul | 365.00 | 367.35 | 354.35 | 363.70 | 364.61 | 3.94 | 5,953.08 | 3,262,646 | 21.36 | 2,060,961 | 25.93 | 75.14 | 790 |
| 6 | 04-Jul | 342.95 | 354.40 | 341.00 | 349.90 | 350.12 | 2.12 | 5,727.20 | 497,927 | 3.26 | 244,789 | 3.08 | 8.57 | 94 |
| 7 | 03-Jul | 338.90 | 347.00 | 338.85 | 342.65 | 342.25 | 1.59 | 5,608.53 | 506,579 | 3.32 | 344,785 | 4.34 | 11.80 | 132 |
| 8 | 02-Jul | 341.50 | 345.00 | 335.00 | 337.30 | 338.78 | -1.01 | 5,520.96 | 243,749 | 1.60 | 127,032 | 1.60 | 4.30 | 49 |
| 9 | 01-Jul | 343.25 | 344.70 | 339.90 | 340.75 | 341.74 | -0.73 | 5,577.43 | 217,554 | 1.42 | 124,423 | 1.57 | 4.25 | 48 |
| 10 | 30-Jun | 349.10 | 350.40 | 341.00 | 343.25 | 344.85 | -1.76 | 5,618.35 | 282,539 | 1.85 | 177,136 | 2.23 | 6.11 | 68 |
| 11 | 27-Jun | 353.95 | 354.70 | 349.00 | 349.40 | 350.11 | -0.78 | 5,719.02 | 210,780 | 1.38 | 139,453 | 1.75 | 4.88 | 53 |
| 12 | 26-Jun | 350.00 | 356.10 | 348.00 | 352.15 | 350.92 | 1.50 | 5,764.03 | 481,269 | 3.15 | 249,325 | 3.14 | 8.75 | 96 |
| 13 | 25-Jun | 340.80 | 350.85 | 337.00 | 346.95 | 346.23 | 2.53 | 5,678.91 | 401,665 | 2.63 | 189,403 | 2.38 | 6.56 | 73 |
| 14 | 24-Jun | 342.45 | 345.70 | 337.00 | 338.40 | 340.43 | 1.11 | 5,538.97 | 240,872 | 1.58 | 133,828 | 1.68 | 4.56 | 51 |
| 15 | 23-Jun | 333.00 | 345.00 | 330.90 | 334.70 | 333.59 | -1.08 | 5,478.40 | 317,159 | 2.08 | 177,304 | 2.23 | 5.91 | 68 |
| 16 | 20-Jun | 339.30 | 342.80 | 335.20 | 338.35 | 339.10 | -0.21 | 5,538.15 | 152,775 | 1.00 | 79,469 | 1.00 | 2.69 | 30 |
| 17 | 19-Jun | 349.95 | 351.00 | 338.00 | 339.05 | 342.79 | -2.64 | 5,549.61 | 216,171 | 1.41 | 126,884 | 1.60 | 4.35 | 49 |
| 18 | 18-Jun | 354.60 | 354.95 | 346.85 | 348.25 | 349.03 | -1.11 | 5,700.19 | 277,952 | 1.82 | 173,829 | 2.19 | 6.07 | 67 |
| 19 | 17-Jun | 363.90 | 364.10 | 350.70 | 352.15 | 355.43 | -2.11 | 5,764.03 | 210,274 | 1.38 | 119,484 | 1.50 | 4.25 | 46 |
| 20 | 16-Jun | 348.05 | 363.25 | 342.05 | 359.75 | 352.81 | 3.58 | 5,888.43 | 320,780 | 2.10 | 152,209 | 1.92 | 5.37 | 58 |
| 21 | 13-Jun | 344.00 | 350.00 | 342.20 | 347.30 | 346.40 | -1.45 | 5,684.64 | 488,807 | 3.20 | 294,194 | 3.70 | 10.19 | 113 |
| 22 | 12-Jun | 360.40 | 365.00 | 347.00 | 352.40 | 356.21 | -1.88 | 5,768.12 | 363,443 | 2.38 | 204,310 | 2.57 | 7.28 | 78 |
| 23 | 11-Jun | 367.70 | 369.95 | 358.10 | 359.15 | 361.81 | -2.18 | 5,878.60 | 706,948 | 4.63 | 534,771 | 6.73 | 19.35 | 205 |
| 24 | 10-Jun | 375.50 | 375.50 | 366.10 | 367.15 | 368.77 | -1.78 | 6,009.55 | 415,219 | 2.72 | 287,566 | 3.62 | 10.60 | 110 |
| 25 | 09-Jun | 370.90 | 381.90 | 365.70 | 373.80 | 373.20 | 1.48 | 6,118.40 | 732,472 | 4.79 | 349,766 | 4.40 | 13.05 | 134 |
| 26 | 06-Jun | 372.90 | 375.00 | 365.40 | 368.35 | 368.15 | -0.37 | 6,029.19 | 350,321 | 2.29 | 200,604 | 2.52 | 7.39 | 77 |
| 27 | 05-Jun | 374.00 | 376.65 | 368.00 | 369.70 | 371.23 | -0.63 | 6,051.29 | 351,516 | 2.30 | 246,292 | 3.10 | 9.14 | 94 |
| 28 | 04-Jun | 379.95 | 380.05 | 366.60 | 372.05 | 370.65 | -1.54 | 6,089.75 | 382,235 | 2.50 | 221,380 | 2.79 | 8.21 | 85 |
| 29 | 03-Jun | 382.30 | 385.90 | 375.00 | 377.85 | 380.49 | -0.18 | 6,184.69 | 575,195 | 3.76 | 386,458 | 4.86 | 14.70 | 148 |
| 30 | 02-Jun | 382.85 | 389.15 | 373.30 | 378.55 | 380.97 | -0.66 | 6,196.15 | 828,585 | 5.42 | 500,027 | 6.29 | 19.05 | 192 |
| 31 | 30-May | 397.10 | 399.70 | 380.00 | 381.05 | 391.30 | 0.09 | 6,237.07 | 2,343,523 | 15.34 | 1,271,283 | 16.00 | 49.75 | 488 |
| 32 | 29-May | 370.90 | 385.50 | 365.15 | 380.70 | 377.43 | 3.13 | 6,231.34 | 803,573 | 5.26 | 432,004 | 5.44 | 16.31 | 166 |
| 33 | 28-May | 364.50 | 378.00 | 364.50 | 369.15 | 373.39 | 1.36 | 6,042.29 | 615,412 | 4.03 | 365,588 | 4.60 | 13.65 | 140 |
| 34 | 27-May | 365.50 | 367.55 | 361.95 | 364.20 | 364.41 | 0.03 | 5,961.26 | 184,288 | 1.21 | 115,387 | 1.45 | 4.20 | 44 |
| 35 | 26-May | 360.05 | 366.95 | 359.80 | 364.10 | 364.58 | 1.12 | 5,959.63 | 249,369 | 1.63 | 135,190 | 1.70 | 4.93 | 52 |
| 36 | 23-May | 356.95 | 361.50 | 351.50 | 360.05 | 357.52 | 1.41 | 5,893.34 | 210,082 | 1.38 | 102,466 | 1.29 | 3.66 | 39 |
| 37 | 22-May | 362.75 | 362.85 | 352.25 | 355.05 | 355.26 | -1.65 | 5,811.50 | 247,064 | 1.62 | 113,312 | 1.43 | 4.03 | 43 |
| 38 | 21-May | 351.00 | 368.00 | 351.00 | 361.00 | 359.58 | 1.36 | 5,908.00 | 287,816 | 1.88 | 122,554 | 1.54 | 4.41 | 47 |
| 39 | 20-May | 369.95 | 371.70 | 353.50 | 356.15 | 362.32 | -3.21 | 5,829.50 | 403,468 | 2.64 | 257,373 | 3.24 | 9.33 | 99 |
| 40 | 19-May | 363.00 | 370.75 | 356.80 | 367.95 | 364.03 | 1.64 | 6,022.64 | 531,263 | 3.48 | 258,566 | 3.25 | 9.41 | 99 |
| 41 | 16-May | 364.85 | 368.00 | 360.50 | 362.00 | 363.32 | -0.25 | 5,925.00 | 300,913 | 1.97 | 163,853 | 2.06 | 5.95 | 63 |
| 42 | 15-May | 361.25 | 367.95 | 358.50 | 362.90 | 363.60 | 1.00 | 5,939.98 | 362,579 | 2.37 | 184,159 | 2.32 | 6.70 | 71 |
| 43 | 14-May | 362.30 | 362.30 | 355.80 | 359.30 | 359.33 | 1.15 | 5,881.06 | 400,210 | 2.62 | 238,303 | 3.00 | 8.56 | 91 |
| 44 | 13-May | 363.30 | 368.75 | 352.65 | 355.20 | 364.57 | 1.14 | 5,813.95 | 1,419,871 | 9.29 | 592,509 | 7.46 | 21.60 | 227 |
| 45 | 12-May | 351.20 | 351.20 | 347.50 | 351.20 | 351.11 | 4.99 | 5,748.48 | 267,253 | 1.75 | 135,095 | 1.70 | 4.74 | 52 |
| 46 | 09-May | 323.50 | 337.50 | 323.50 | 334.50 | 331.68 | -0.24 | 5,475.13 | 363,004 | 2.38 | 181,800 | 2.29 | 6.03 | 70 |
| 47 | 08-May | 336.70 | 347.90 | 328.55 | 335.30 | 341.57 | 1.19 | 5,488.23 | 720,940 | 4.72 | 331,696 | 4.17 | 11.33 | 127 |
| 48 | 07-May | 323.10 | 334.25 | 321.35 | 331.35 | 326.60 | 0.32 | 5,423.57 | 380,505 | 2.49 | 160,689 | 2.02 | 5.25 | 62 |
| 49 | 06-May | 344.95 | 348.70 | 329.00 | 330.30 | 334.69 | -2.80 | 5,406.38 | 286,900 | 1.88 | 158,674 | 2.00 | 5.31 | 61 |
| 50 | 05-May | 340.65 | 346.40 | 328.00 | 339.80 | 338.36 | 1.48 | 5,561.88 | 380,025 | 2.49 | 142,959 | 1.80 | 4.84 | 55 |
| 51 | 02-May | 346.00 | 350.00 | 330.30 | 334.85 | 339.78 | -3.58 | 5,480.86 | 484,154 | 3.17 | 235,152 | 2.96 | 7.99 | 90 |
| 52 | 30-Apr | 365.00 | 367.00 | 347.00 | 347.30 | 353.76 | -4.91 | 5,684.64 | 434,882 | 2.85 | 238,309 | 3.00 | 8.43 | 91 |
| 53 | 29-Apr | 361.00 | 377.85 | 360.95 | 365.25 | 368.90 | 0.52 | 5,978.45 | 421,569 | 2.76 | 178,313 | 2.24 | 6.58 | 68 |
| 54 | 28-Apr | 368.50 | 373.75 | 361.10 | 363.35 | 367.59 | -2.91 | 5,947.35 | 414,331 | 2.71 | 206,800 | 2.60 | 7.60 | 79 |
| 55 | 25-Apr | 389.50 | 389.80 | 365.70 | 374.25 | 371.45 | -2.78 | 6,125.76 | 1,115,601 | 7.30 | 555,192 | 6.99 | 20.62 | 213 |
| 56 | 24-Apr | 386.00 | 405.70 | 382.00 | 384.95 | 392.80 | -0.38 | 6,300.90 | 1,494,583 | 9.78 | 659,639 | 8.30 | 25.91 | 253 |
| 57 | 23-Apr | 401.00 | 401.00 | 376.15 | 386.40 | 385.41 | -2.30 | 6,324.64 | 1,583,354 | 10.36 | 825,175 | 10.38 | 31.80 | 316 |
| 58 | 22-Apr | 401.35 | 401.35 | 375.40 | 395.50 | 394.12 | 3.47 | 6,473.58 | 2,091,378 | 13.69 | 847,265 | 10.66 | 33.39 | 325 |
| 59 | 21-Apr | 373.50 | 382.25 | 370.55 | 382.25 | 378.09 | 5.00 | 6,256.71 | 261,094 | 1.71 | 171,394 | 2.16 | 6.48 | 66 |
| 60 | 17-Apr | 348.00 | 364.05 | 345.15 | 364.05 | 362.10 | 4.99 | 5,958.81 | 921,808 | 6.03 | 343,579 | 4.32 | 12.44 | 132 |
| 61 | 16-Apr | 344.00 | 351.00 | 340.50 | 346.75 | 345.21 | 2.41 | 5,675.64 | 626,499 | 4.10 | 282,950 | 3.56 | 9.77 | 109 |
| 62 | 15-Apr | 335.55 | 344.80 | 328.55 | 338.60 | 337.68 | 1.42 | 5,542.24 | 1,217,569 | 7.97 | 553,087 | 6.96 | 18.68 | 247 |
| 63 | 11-Apr | 334.15 | 334.15 | 323.55 | 333.85 | 332.94 | 4.90 | 5,464.49 | 1,523,053 | 9.97 | 607,947 | 7.65 | 20.24 | 271 |
| 64 | 09-Apr | 318.25 | 318.25 | 312.25 | 318.25 | 317.83 | 5.00 | 5,209.15 | 1,316,936 | 8.62 | 651,085 | 8.19 | 20.69 | 291 |
| 65 | 08-Apr | 303.00 | 303.10 | 297.70 | 303.10 | 301.59 | 4.99 | 4,961.17 | 724,362 | 4.74 | 323,841 | 4.08 | 9.77 | 145 |
| 66 | 07-Apr | 284.40 | 295.00 | 284.40 | 288.70 | 285.06 | -3.56 | 4,725.47 | 513,190 | 3.36 | 334,064 | 4.20 | 9.52 | 149 |
| 67 | 04-Apr | 312.00 | 317.40 | 295.00 | 299.35 | 305.11 | -2.14 | 4,899.79 | 1,473,853 | 9.65 | 765,131 | 9.63 | 23.34 | 341 |
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 FOCE SHUBHLAXMI UTSSAV KKJEWELS