| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 827.65 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 19-May-2025 | Bumper: 591.0; Drift%: 24.08 |
| Industry: Retailing | Face Value: 10 | 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 | Float14: | ||||
| High/Low Price | Quarter: 718.8 / 475.2 | Month: 618.8 / 475.2 | Week: 751.0 / 688.9 | Day: 824.15 / 774.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.55 |
| 2 | 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 | 1.45 |
| 3 | 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 | 0.52 |
| 4 | 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 | 2.20 |
| 5 | 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 | 15.93 |
| 6 | 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 | 1.26 |
| 7 | 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 | 0.45 |
| 8 | 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 | 0.51 |
| 9 | 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 | 0.72 |
| 10 | 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 | 0.39 |
| 11 | 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 | 2.93 |
| 12 | 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 | 0.13 |
| 13 | 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 | 0.20 |
| 14 | 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 | 0.06 |
| 15 | 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 | 0.10 |
| 16 | 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 | 0.12 |
| 17 | 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 | 0.13 |
| 18 | 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 | 0.10 |
| 19 | 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 | 0.18 |
| 20 | 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 | 0.19 |
| 21 | 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 | 0.55 |
| 22 | 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 | 0.96 |
| 23 | 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 | 0.10 |
| 24 | 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 | 0.29 |
| 25 | 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 | 0.26 |
| 26 | 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 | 0.27 |
| 27 | 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 | 0.12 |
| 28 | 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 | 0.20 |
| 29 | 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 | 0.54 |
| 30 | 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 | 0.19 |
| 31 | 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 | 0.24 |
| 32 | 03-Apr | 585.55 | 599.90 | 580.05 | 596.95 | 591.12 | 1.93 | 1,447.56 | 14,323 | 1.12 | 6,989 | 1.25 | 0.41 | 0.07 |
| 33 | 02-Apr | 585.05 | 591.90 | 577.55 | 585.65 | 585.21 | 0.32 | 1,420.16 | 49,311 | 3.84 | 27,090 | 4.84 | 1.59 | 0.28 |
| 34 | 01-Apr | 569.95 | 594.95 | 565.55 | 583.80 | 580.14 | 2.71 | 1,415.68 | 32,048 | 2.50 | 15,251 | 2.72 | 0.88 | 0.16 |
| 35 | 28-Mar | 549.00 | 580.00 | 545.25 | 568.40 | 560.02 | 3.75 | 1,378.33 | 74,840 | 5.83 | 31,946 | 5.71 | 1.79 | 0.33 |
| 36 | 27-Mar | 585.00 | 590.55 | 545.00 | 547.85 | 559.70 | -5.88 | 1,328.50 | 129,358 | 10.08 | 71,771 | 12.82 | 4.02 | 0.74 |
| 37 | 26-Mar | 585.50 | 618.80 | 577.10 | 582.05 | 596.24 | -0.79 | 1,411.43 | 71,489 | 5.57 | 24,935 | 4.45 | 1.49 | 0.26 |
| 38 | 25-Mar | 579.00 | 598.95 | 572.05 | 586.70 | 589.39 | 0.87 | 1,422.71 | 60,811 | 4.74 | 27,987 | 5.00 | 1.65 | 0.29 |
| 39 | 24-Mar | 601.55 | 610.70 | 577.00 | 581.65 | 594.93 | -3.31 | 1,410.46 | 78,691 | 6.13 | 37,227 | 6.65 | 2.21 | 0.39 |
| 40 | 21-Mar | 542.40 | 611.45 | 531.10 | 601.55 | 578.57 | 11.45 | 1,458.72 | 175,239 | 13.65 | 74,688 | 13.34 | 4.32 | 0.77 |
| 41 | 20-Mar | 537.25 | 552.00 | 525.65 | 539.75 | 546.25 | 0.97 | 1,308.86 | 91,890 | 7.16 | 65,574 | 11.71 | 3.58 | 0.68 |
| 42 | 19-Mar | 513.00 | 549.00 | 511.00 | 534.55 | 526.92 | 4.62 | 1,296.25 | 152,706 | 11.90 | 85,006 | 15.19 | 4.48 | 0.88 |
| 43 | 18-Mar | 481.60 | 540.00 | 480.05 | 510.95 | 518.10 | 6.63 | 1,239.02 | 190,468 | 14.84 | 101,051 | 18.05 | 5.24 | 1.05 |
| 44 | 17-Mar | 506.55 | 506.60 | 475.20 | 479.20 | 493.93 | -4.93 | 1,162.03 | 128,147 | 9.98 | 95,296 | 17.02 | 4.71 | 0.99 |
| 45 | 13-Mar | 539.10 | 549.50 | 501.00 | 504.05 | 522.04 | -6.04 | 1,222.29 | 90,376 | 7.04 | 60,622 | 10.83 | 3.16 | 0.63 |
| 46 | 12-Mar | 567.70 | 567.70 | 532.65 | 536.45 | 545.67 | -5.03 | 1,300.86 | 42,769 | 3.33 | 27,957 | 4.99 | 1.53 | 0.29 |
| 47 | 11-Mar | 555.65 | 582.45 | 555.00 | 564.85 | 567.43 | -0.52 | 1,369.72 | 23,975 | 1.87 | 14,525 | 2.59 | 0.82 | 0.15 |
| 48 | 10-Mar | 570.70 | 576.85 | 562.60 | 567.80 | 570.25 | -0.01 | 1,376.88 | 22,145 | 1.73 | 14,729 | 2.63 | 0.84 | 0.15 |
| 49 | 07-Mar | 569.90 | 579.55 | 565.00 | 567.85 | 569.22 | -0.55 | 1,377.00 | 41,961 | 3.27 | 30,849 | 5.51 | 1.76 | 0.32 |
| 50 | 06-Mar | 569.45 | 576.30 | 560.00 | 571.00 | 569.30 | 0.56 | 1,384.00 | 31,137 | 2.43 | 18,923 | 3.38 | 1.08 | 0.20 |
| 51 | 05-Mar | 549.85 | 575.95 | 549.85 | 567.80 | 563.74 | 3.78 | 1,376.88 | 63,464 | 4.94 | 51,812 | 9.26 | 2.92 | 0.54 |
| 52 | 04-Mar | 551.35 | 567.90 | 534.55 | 547.10 | 552.99 | -2.26 | 1,326.68 | 40,448 | 3.15 | 22,453 | 4.01 | 1.24 | 0.23 |
| 53 | 03-Mar | 557.30 | 562.75 | 535.00 | 559.75 | 551.53 | 0.95 | 1,357.36 | 31,266 | 2.44 | 19,763 | 3.53 | 1.09 | 0.20 |
| 54 | 28-Feb | 539.00 | 561.25 | 528.95 | 554.50 | 543.47 | 2.21 | 1,344.63 | 32,766 | 2.55 | 15,976 | 2.85 | 0.87 | 0.17 |
| 55 | 27-Feb | 557.75 | 560.55 | 540.00 | 542.50 | 549.54 | -2.73 | 1,315.53 | 17,802 | 1.39 | 10,790 | 1.93 | 0.59 | 0.11 |
| 56 | 25-Feb | 565.95 | 576.30 | 551.35 | 557.75 | 561.54 | -2.02 | 1,352.51 | 18,547 | 1.44 | 8,461 | 1.51 | 0.48 | 0.09 |
| 57 | 24-Feb | 570.00 | 595.00 | 560.65 | 569.25 | 573.73 | -1.73 | 1,380.39 | 39,986 | 3.12 | 25,302 | 4.52 | 1.45 | 0.26 |
| 58 | 21-Feb | 596.35 | 601.00 | 573.50 | 579.25 | 589.10 | -2.39 | 1,404.64 | 21,852 | 1.70 | 10,248 | 1.83 | 0.60 | 0.11 |
| 59 | 20-Feb | 575.00 | 598.00 | 572.25 | 593.45 | 587.17 | 2.09 | 1,439.08 | 22,250 | 1.73 | 13,405 | 2.39 | 0.79 | 0.14 |
| 60 | 19-Feb | 550.65 | 585.00 | 535.35 | 581.30 | 573.29 | 4.20 | 1,409.61 | 51,182 | 3.99 | 27,063 | 4.83 | 1.55 | 0.28 |
| 61 | 18-Feb | 555.10 | 569.80 | 542.80 | 557.85 | 551.16 | 0.51 | 1,352.75 | 28,810 | 2.24 | 18,991 | 3.39 | 1.05 | 0.20 |
| 62 | 17-Feb | 548.20 | 567.45 | 529.90 | 555.00 | 553.75 | 1.24 | 1,345.00 | 48,015 | 3.74 | 24,640 | 4.40 | 1.36 | 0.25 |
| 63 | 14-Feb | 604.70 | 610.95 | 541.50 | 548.20 | 567.74 | -8.88 | 1,329.35 | 93,765 | 7.30 | 56,791 | 10.14 | 3.22 | 0.59 |
| 64 | 13-Feb | 598.85 | 617.00 | 582.05 | 601.65 | 599.24 | 0.97 | 1,458.96 | 33,726 | 2.63 | 17,224 | 3.08 | 1.03 | 0.18 |
| 65 | 12-Feb | 595.00 | 600.00 | 577.00 | 595.85 | 591.54 | -1.44 | 1,444.90 | 35,217 | 2.74 | 16,109 | 2.88 | 0.95 | 0.17 |
| 66 | 11-Feb | 641.50 | 641.50 | 600.00 | 604.55 | 615.50 | -6.37 | 1,465.99 | 115,667 | 9.01 | 69,520 | 12.42 | 4.28 | 0.72 |
| 67 | 10-Feb | 616.00 | 657.00 | 605.10 | 645.65 | 640.67 | 4.10 | 1,565.66 | 137,020 | 10.67 | 56,111 | 10.02 | 3.59 | 0.58 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX