| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,095.9 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 16-Jun-2025 | Bumper: 994.1; Drift%: 3.01 |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 444.9 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 24,249,326 | Low52 Date: 28-Oct-2024 | SHP: 49.25 / 5.69 / 5.03 / 40.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 718.8 / 475.2 | Month: 835.0 / 562.15 | Week: 1,060.0 / 994.1 | Day: 1,075.4 / 1,012.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,025.60 | 1,075.40 | 1,012.60 | 1,025.00 | 1,040.81 | 0.14 | 2,485.00 | 160,802 | 12.53 | 63,740 | 11.39 | 6.63 | 66 |
| 2 | 10-Jul | 1,000.30 | 1,029.10 | 1,000.30 | 1,023.60 | 1,016.92 | 2.37 | 2,482.16 | 79,908 | 6.23 | 52,357 | 9.35 | 5.32 | 54 |
| 3 | 09-Jul | 1,009.60 | 1,009.60 | 997.10 | 999.90 | 1,000.97 | -0.42 | 2,424.69 | 87,584 | 6.82 | 68,336 | 12.21 | 6.84 | 70 |
| 4 | 08-Jul | 1,014.70 | 1,017.00 | 998.00 | 1,004.10 | 1,004.09 | -0.45 | 2,434.87 | 39,427 | 3.07 | 20,268 | 3.62 | 2.04 | 21 |
| 5 | 07-Jul | 998.00 | 1,016.40 | 998.00 | 1,008.60 | 1,008.62 | 0.59 | 2,445.79 | 35,661 | 2.78 | 19,393 | 3.46 | 1.96 | 20 |
| 6 | 04-Jul | 1,027.60 | 1,050.00 | 995.60 | 1,002.70 | 1,016.61 | -1.94 | 2,431.48 | 142,269 | 11.08 | 65,634 | 11.72 | 6.67 | 68 |
| 7 | 03-Jul | 1,018.00 | 1,030.00 | 1,007.50 | 1,022.50 | 1,019.55 | 1.14 | 2,479.49 | 124,452 | 9.70 | 69,713 | 12.45 | 7.11 | 72 |
| 8 | 02-Jul | 1,019.50 | 1,024.90 | 995.30 | 1,011.00 | 1,006.73 | -0.09 | 2,451.00 | 138,421 | 10.78 | 70,627 | 12.62 | 7.11 | 73 |
| 9 | 01-Jul | 1,034.90 | 1,035.30 | 994.10 | 1,011.90 | 1,012.79 | -1.28 | 2,453.79 | 120,523 | 9.39 | 52,215 | 9.33 | 5.29 | 54 |
| 10 | 30-Jun | 1,022.00 | 1,060.00 | 1,016.10 | 1,025.05 | 1,033.70 | 1.06 | 2,485.68 | 165,003 | 12.85 | 81,727 | 14.60 | 8.45 | 84 |
| 11 | 27-Jun | 999.90 | 1,024.40 | 999.90 | 1,014.25 | 1,014.16 | 1.52 | 2,459.49 | 101,213 | 7.89 | 64,841 | 11.58 | 6.58 | 67 |
| 12 | 26-Jun | 1,014.95 | 1,023.20 | 996.00 | 999.10 | 1,003.98 | -1.54 | 2,422.75 | 66,352 | 5.17 | 29,266 | 5.23 | 2.94 | 30 |
| 13 | 25-Jun | 1,029.65 | 1,047.45 | 1,006.00 | 1,014.70 | 1,026.29 | -0.60 | 2,460.58 | 106,471 | 8.29 | 50,526 | 9.03 | 5.19 | 52 |
| 14 | 24-Jun | 1,024.90 | 1,041.60 | 1,004.20 | 1,020.80 | 1,023.38 | 0.00 | 2,475.37 | 203,360 | 15.84 | 131,115 | 23.42 | 13.42 | 135 |
| 15 | 23-Jun | 992.05 | 1,025.00 | 992.05 | 1,020.85 | 1,008.00 | 1.00 | 2,475.49 | 104,124 | 8.11 | 48,810 | 8.72 | 4.00 | 50 |
| 16 | 20-Jun | 1,000.20 | 1,021.95 | 978.00 | 1,010.70 | 1,004.43 | 0.20 | 2,450.88 | 110,349 | 8.60 | 43,809 | 7.83 | 4.40 | 45 |
| 17 | 19-Jun | 1,042.40 | 1,049.35 | 993.10 | 1,008.70 | 1,026.14 | -2.73 | 2,446.03 | 123,724 | 9.64 | 55,682 | 9.95 | 5.71 | 57 |
| 18 | 18-Jun | 1,063.20 | 1,074.70 | 1,033.60 | 1,037.05 | 1,050.90 | -3.17 | 2,514.78 | 146,327 | 11.40 | 88,099 | 15.74 | 9.26 | 91 |
| 19 | 17-Jun | 1,086.65 | 1,090.05 | 1,062.50 | 1,070.95 | 1,075.17 | -1.57 | 2,596.98 | 128,358 | 10.00 | 52,542 | 9.39 | 5.65 | 54 |
| 20 | 16-Jun | 1,037.00 | 1,095.90 | 1,014.95 | 1,088.05 | 1,069.51 | 4.85 | 2,638.45 | 549,452 | 42.81 | 386,492 | 69.04 | 41.34 | 398 |
| 21 | 13-Jun | 1,011.00 | 1,049.00 | 1,001.70 | 1,037.70 | 1,034.49 | 0.01 | 2,516.35 | 248,276 | 19.34 | 141,419 | 25.26 | 14.63 | 146 |
| 22 | 12-Jun | 1,025.00 | 1,063.85 | 995.00 | 1,037.55 | 1,030.22 | 2.00 | 2,515.99 | 753,673 | 58.72 | 558,124 | 99.70 | 57.50 | 575 |
| 23 | 11-Jun | 1,027.80 | 1,044.90 | 985.10 | 1,017.25 | 1,026.99 | -0.84 | 2,466.76 | 744,794 | 58.02 | 458,369 | 81.88 | 47.07 | 472 |
| 24 | 10-Jun | 1,007.40 | 1,028.25 | 995.00 | 1,025.90 | 1,008.63 | 2.80 | 2,487.74 | 882,093 | 68.72 | 588,958 | 105.21 | 59.40 | 607 |
| 25 | 09-Jun | 960.00 | 1,065.00 | 960.00 | 997.95 | 1,006.90 | 6.72 | 2,419.96 | 995,988 | 77.59 | 495,557 | 88.52 | 49.90 | 511 |
| 26 | 06-Jun | 945.00 | 958.00 | 929.60 | 935.15 | 945.29 | 1.79 | 2,267.68 | 286,306 | 22.30 | 175,967 | 31.43 | 16.63 | 181 |
| 27 | 05-Jun | 909.95 | 927.80 | 901.35 | 918.70 | 916.63 | 0.85 | 2,227.79 | 122,918 | 9.58 | 60,486 | 10.80 | 5.54 | 62 |
| 28 | 04-Jun | 861.00 | 918.00 | 861.00 | 910.95 | 898.74 | 4.63 | 2,208.99 | 279,867 | 21.80 | 191,546 | 34.22 | 17.22 | 197 |
| 29 | 03-Jun | 886.00 | 890.90 | 846.00 | 870.60 | 871.49 | -0.78 | 2,111.15 | 158,400 | 12.34 | 71,423 | 12.76 | 6.22 | 74 |
| 30 | 02-Jun | 823.90 | 888.80 | 813.65 | 877.45 | 865.04 | 7.32 | 2,127.76 | 428,395 | 33.37 | 208,410 | 37.23 | 18.03 | 215 |
| 31 | 30-May | 796.00 | 820.00 | 786.60 | 817.60 | 810.05 | 3.76 | 1,982.62 | 120,911 | 9.42 | 71,727 | 12.81 | 5.81 | 74 |
| 32 | 29-May | 799.85 | 808.60 | 785.10 | 788.00 | 793.48 | -0.54 | 1,910.00 | 64,988 | 5.06 | 34,820 | 6.22 | 2.76 | 36 |
| 33 | 28-May | 830.00 | 835.00 | 790.15 | 792.25 | 807.90 | -3.54 | 1,921.15 | 125,678 | 9.79 | 60,910 | 10.88 | 4.92 | 63 |
| 34 | 27-May | 788.60 | 828.90 | 776.05 | 821.30 | 813.23 | 4.98 | 1,991.60 | 242,254 | 18.87 | 128,380 | 22.93 | 10.44 | 132 |
| 35 | 26-May | 800.00 | 817.90 | 780.15 | 782.35 | 795.60 | -1.94 | 1,897.15 | 77,937 | 6.07 | 32,823 | 5.86 | 2.61 | 34 |
| 36 | 23-May | 780.90 | 802.20 | 764.45 | 797.80 | 786.99 | 2.49 | 1,934.61 | 103,205 | 8.04 | 45,063 | 8.05 | 3.55 | 46 |
| 37 | 22-May | 800.05 | 824.15 | 774.05 | 778.45 | 797.34 | -2.72 | 1,887.69 | 226,568 | 17.65 | 150,899 | 26.96 | 12.03 | 155 |
| 38 | 21-May | 791.00 | 814.00 | 779.05 | 800.20 | 797.88 | 0.97 | 1,940.43 | 201,850 | 15.73 | 140,977 | 25.18 | 11.25 | 145 |
| 39 | 20-May | 810.00 | 821.00 | 786.85 | 792.55 | 801.15 | -1.17 | 1,921.88 | 143,254 | 11.16 | 50,674 | 9.05 | 4.06 | 52 |
| 40 | 19-May | 753.00 | 827.65 | 750.50 | 801.90 | 799.86 | 8.11 | 1,944.55 | 521,018 | 40.59 | 213,542 | 38.15 | 17.08 | 220 |
| 41 | 16-May | 739.00 | 751.00 | 720.00 | 741.75 | 741.31 | 1.30 | 1,798.69 | 1,673,719 | 130.39 | 1,546,302 | 276.22 | 114.63 | 1,593 |
| 42 | 15-May | 720.00 | 743.00 | 712.10 | 732.20 | 722.01 | 2.08 | 1,775.54 | 208,606 | 16.25 | 121,978 | 21.79 | 8.81 | 126 |
| 43 | 14-May | 715.00 | 728.05 | 703.00 | 717.25 | 715.07 | 1.46 | 1,739.28 | 99,517 | 7.75 | 43,379 | 7.75 | 3.10 | 45 |
| 44 | 13-May | 725.00 | 731.70 | 702.25 | 706.90 | 715.44 | -2.76 | 1,714.18 | 93,971 | 7.32 | 49,209 | 8.79 | 3.52 | 51 |
| 45 | 12-May | 697.95 | 732.10 | 688.90 | 726.95 | 714.44 | 6.72 | 1,762.80 | 194,023 | 15.12 | 70,355 | 12.57 | 5.03 | 72 |
| 46 | 09-May | 652.00 | 695.00 | 652.00 | 681.20 | 674.95 | -1.14 | 1,651.86 | 213,257 | 16.61 | 38,269 | 6.84 | 2.58 | 39 |
| 47 | 08-May | 591.00 | 703.00 | 591.00 | 689.05 | 681.14 | 17.62 | 1,670.90 | 1,132,985 | 88.27 | 284,225 | 50.77 | 19.36 | 293 |
| 48 | 07-May | 575.35 | 593.00 | 562.15 | 585.85 | 577.14 | 2.34 | 1,420.65 | 29,842 | 2.32 | 12,853 | 2.30 | 0.74 | 13 |
| 49 | 06-May | 600.20 | 604.45 | 565.10 | 572.45 | 581.62 | -4.62 | 1,388.15 | 36,829 | 2.87 | 19,417 | 3.47 | 1.13 | 20 |
| 50 | 05-May | 597.55 | 604.00 | 591.00 | 600.20 | 599.20 | 0.44 | 1,455.44 | 12,835 | 1.00 | 5,597 | 1.00 | 0.34 | 6 |
| 51 | 02-May | 598.95 | 613.55 | 592.10 | 597.55 | 603.77 | -0.23 | 1,449.02 | 28,805 | 2.24 | 9,884 | 1.77 | 0.60 | 10 |
| 52 | 30-Apr | 616.35 | 618.00 | 596.40 | 598.95 | 605.94 | -2.34 | 1,452.41 | 25,978 | 2.02 | 12,109 | 2.16 | 0.73 | 12 |
| 53 | 29-Apr | 624.95 | 635.00 | 610.60 | 613.30 | 619.29 | -1.43 | 1,487.21 | 27,952 | 2.18 | 12,276 | 2.19 | 0.76 | 13 |
| 54 | 28-Apr | 628.20 | 635.00 | 618.00 | 622.20 | 625.54 | -1.66 | 1,508.79 | 29,490 | 2.30 | 9,324 | 1.67 | 0.58 | 10 |
| 55 | 25-Apr | 651.85 | 655.00 | 620.05 | 632.70 | 633.39 | -2.94 | 1,534.25 | 56,229 | 4.38 | 17,503 | 3.13 | 1.11 | 18 |
| 56 | 24-Apr | 676.00 | 676.90 | 647.10 | 651.85 | 660.10 | -3.42 | 1,580.69 | 51,085 | 3.98 | 18,130 | 3.24 | 1.20 | 19 |
| 57 | 23-Apr | 664.80 | 683.80 | 633.00 | 674.95 | 660.09 | 1.56 | 1,636.71 | 156,562 | 12.20 | 53,317 | 9.52 | 3.52 | 55 |
| 58 | 22-Apr | 618.00 | 668.50 | 608.00 | 664.55 | 653.90 | 8.07 | 1,611.49 | 175,280 | 13.66 | 92,979 | 16.61 | 6.08 | 96 |
| 59 | 21-Apr | 616.00 | 625.00 | 610.50 | 614.90 | 617.05 | -0.06 | 1,491.09 | 18,329 | 1.43 | 9,683 | 1.73 | 0.60 | 10 |
| 60 | 17-Apr | 609.25 | 633.50 | 609.25 | 615.25 | 621.65 | 0.98 | 1,491.94 | 60,197 | 4.69 | 28,079 | 5.02 | 1.75 | 29 |
| 61 | 16-Apr | 595.00 | 614.80 | 595.00 | 609.25 | 607.53 | 1.20 | 1,477.39 | 42,729 | 3.33 | 24,799 | 4.43 | 1.51 | 26 |
| 62 | 15-Apr | 566.60 | 607.65 | 566.60 | 602.00 | 594.12 | 6.25 | 1,459.00 | 48,934 | 3.81 | 26,432 | 4.72 | 1.57 | 27 |
| 63 | 11-Apr | 572.05 | 579.95 | 559.05 | 566.60 | 566.86 | -0.10 | 1,373.97 | 24,530 | 1.91 | 11,886 | 2.12 | 0.67 | 12 |
| 64 | 09-Apr | 552.30 | 574.50 | 541.60 | 567.15 | 556.81 | 1.21 | 1,375.30 | 50,765 | 3.95 | 19,299 | 3.45 | 1.07 | 20 |
| 65 | 08-Apr | 602.90 | 603.00 | 556.00 | 560.35 | 576.56 | -4.48 | 1,358.81 | 105,651 | 8.23 | 52,102 | 9.31 | 3.00 | 54 |
| 66 | 07-Apr | 549.00 | 591.00 | 525.00 | 586.65 | 566.62 | -3.44 | 1,422.59 | 46,471 | 3.62 | 18,017 | 3.22 | 1.02 | 19 |
| 67 | 04-Apr | 599.00 | 619.80 | 574.95 | 607.55 | 594.14 | 1.78 | 1,473.27 | 43,392 | 3.38 | 23,139 | 4.13 | 1.37 | 24 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX