| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,209.8 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 31-Jul-2025 | Bumper: -; Drift%: - |
| 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: 40.18 / 10.55 / 10.06 / 39.22 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 718.8 / 475.2 | Month: 1,209.8 / 889.2 | Week: 1,115.0 / 1,012.3 | Day: 968.9 / 925.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 955.00 | 968.90 | 925.00 | 928.50 | 944.35 | -4.12 | 2,251.55 | 124,208 | 3.91 | 67,176 | 3.48 | 6.34 | 71 |
| 2 | 26-Aug | 1,002.60 | 1,016.40 | 960.00 | 968.40 | 988.48 | -4.30 | 2,348.30 | 114,854 | 3.62 | 53,887 | 2.80 | 5.33 | 57 |
| 3 | 25-Aug | 1,041.70 | 1,042.30 | 997.80 | 1,011.90 | 1,018.94 | -2.00 | 2,453.79 | 129,159 | 4.07 | 58,056 | 3.01 | 5.92 | 61 |
| 4 | 22-Aug | 1,147.00 | 1,147.40 | 1,027.10 | 1,032.50 | 1,060.02 | -8.22 | 2,503.74 | 249,694 | 7.87 | 149,800 | 7.77 | 15.88 | 158 |
| 5 | 21-Aug | 1,116.70 | 1,160.00 | 1,095.00 | 1,125.00 | 1,119.93 | 0.96 | 2,728.00 | 107,733 | 3.40 | 59,749 | 3.10 | 6.69 | 63 |
| 6 | 20-Aug | 1,143.00 | 1,148.40 | 1,107.70 | 1,114.30 | 1,122.00 | -2.60 | 2,702.10 | 66,081 | 2.08 | 34,929 | 1.81 | 3.00 | 37 |
| 7 | 19-Aug | 1,096.70 | 1,152.00 | 1,089.90 | 1,144.00 | 1,123.50 | 4.42 | 2,774.00 | 171,442 | 5.40 | 87,570 | 4.54 | 9.84 | 92 |
| 8 | 18-Aug | 1,108.00 | 1,149.90 | 1,088.00 | 1,095.60 | 1,117.67 | 0.55 | 2,656.76 | 185,767 | 5.85 | 108,040 | 5.60 | 12.08 | 114 |
| 9 | 14-Aug | 1,089.80 | 1,098.00 | 1,076.30 | 1,089.60 | 1,086.41 | -0.02 | 2,642.21 | 59,192 | 1.87 | 35,898 | 1.86 | 3.90 | 38 |
| 10 | 13-Aug | 1,099.00 | 1,114.40 | 1,072.00 | 1,089.80 | 1,092.83 | 0.79 | 2,642.69 | 85,315 | 2.69 | 60,734 | 3.15 | 6.64 | 64 |
| 11 | 12-Aug | 1,067.50 | 1,115.00 | 1,060.00 | 1,081.30 | 1,089.35 | 2.07 | 2,622.08 | 126,908 | 4.00 | 60,053 | 3.12 | 6.54 | 63 |
| 12 | 11-Aug | 1,105.80 | 1,110.80 | 1,012.30 | 1,059.40 | 1,053.81 | -4.70 | 2,568.97 | 225,103 | 7.09 | 102,114 | 5.30 | 10.76 | 105 |
| 13 | 08-Aug | 1,127.20 | 1,150.00 | 1,095.10 | 1,111.60 | 1,121.97 | -0.47 | 2,695.56 | 105,472 | 3.32 | 48,421 | 2.51 | 5.43 | 50 |
| 14 | 07-Aug | 1,107.00 | 1,130.10 | 1,044.10 | 1,116.80 | 1,086.20 | 0.79 | 2,708.16 | 208,279 | 6.56 | 84,861 | 4.40 | 9.22 | 87 |
| 15 | 06-Aug | 1,164.00 | 1,190.40 | 1,100.00 | 1,108.00 | 1,136.28 | -4.30 | 2,686.00 | 161,875 | 5.10 | 78,283 | 4.06 | 8.90 | 81 |
| 16 | 05-Aug | 1,194.10 | 1,205.00 | 1,140.50 | 1,157.80 | 1,166.60 | -3.21 | 2,807.59 | 125,002 | 3.94 | 55,662 | 2.89 | 6.49 | 57 |
| 17 | 04-Aug | 1,150.00 | 1,203.00 | 1,124.10 | 1,196.20 | 1,164.50 | 3.43 | 2,900.70 | 174,886 | 5.51 | 62,349 | 3.23 | 7.26 | 64 |
| 18 | 01-Aug | 1,164.90 | 1,205.00 | 1,130.00 | 1,156.50 | 1,175.65 | -0.51 | 2,804.43 | 286,680 | 9.03 | 100,078 | 5.19 | 11.77 | 103 |
| 19 | 31-Jul | 1,097.60 | 1,209.80 | 1,078.80 | 1,162.40 | 1,151.97 | 5.96 | 2,818.74 | 547,570 | 17.26 | 241,116 | 12.51 | 27.78 | 248 |
| 20 | 30-Jul | 1,134.00 | 1,146.80 | 1,037.80 | 1,097.00 | 1,089.45 | -3.11 | 2,660.00 | 437,841 | 13.80 | 212,164 | 11.01 | 23.11 | 219 |
| 21 | 29-Jul | 1,060.00 | 1,155.00 | 1,054.50 | 1,132.20 | 1,128.31 | 7.24 | 2,745.51 | 903,867 | 28.49 | 290,705 | 15.08 | 32.80 | 299 |
| 22 | 28-Jul | 1,007.50 | 1,149.00 | 889.20 | 1,055.80 | 1,030.25 | 4.47 | 2,560.24 | 1,619,304 | 51.03 | 510,281 | 26.47 | 52.57 | 526 |
| 23 | 25-Jul | 1,023.80 | 1,023.80 | 1,005.10 | 1,010.60 | 1,010.59 | -1.04 | 2,450.64 | 40,179 | 1.27 | 27,864 | 1.45 | 2.82 | 29 |
| 24 | 24-Jul | 1,034.00 | 1,040.60 | 1,015.40 | 1,021.20 | 1,025.84 | -0.66 | 2,476.34 | 31,729 | 1.00 | 19,277 | 1.00 | 1.98 | 20 |
| 25 | 23-Jul | 1,035.00 | 1,035.00 | 1,004.00 | 1,028.00 | 1,018.74 | -0.03 | 2,492.00 | 72,916 | 2.30 | 44,826 | 2.33 | 4.57 | 46 |
| 26 | 22-Jul | 1,059.00 | 1,064.10 | 1,025.00 | 1,028.30 | 1,041.26 | -2.49 | 2,493.56 | 55,233 | 1.74 | 32,270 | 1.67 | 3.36 | 33 |
| 27 | 21-Jul | 1,024.00 | 1,070.00 | 1,022.90 | 1,054.60 | 1,054.81 | 3.48 | 2,557.33 | 138,576 | 4.37 | 65,856 | 3.42 | 6.95 | 68 |
| 28 | 18-Jul | 1,025.40 | 1,031.90 | 1,013.50 | 1,019.10 | 1,023.03 | -0.12 | 2,471.25 | 50,196 | 1.58 | 30,431 | 1.58 | 3.11 | 31 |
| 29 | 17-Jul | 1,037.00 | 1,037.00 | 1,008.00 | 1,020.30 | 1,019.89 | -0.76 | 2,474.16 | 63,184 | 1.99 | 40,471 | 2.10 | 4.13 | 42 |
| 30 | 16-Jul | 1,046.00 | 1,048.70 | 1,024.10 | 1,028.10 | 1,033.70 | -1.06 | 2,493.07 | 54,519 | 1.72 | 34,593 | 1.79 | 3.58 | 36 |
| 31 | 15-Jul | 1,047.80 | 1,069.50 | 1,030.90 | 1,039.10 | 1,045.18 | -0.55 | 2,519.75 | 56,437 | 1.78 | 25,644 | 1.33 | 2.68 | 26 |
| 32 | 14-Jul | 1,025.50 | 1,052.20 | 1,020.50 | 1,044.80 | 1,039.97 | 1.93 | 2,533.57 | 86,211 | 2.72 | 44,212 | 2.29 | 4.60 | 46 |
| 33 | 11-Jul | 1,025.60 | 1,075.40 | 1,012.60 | 1,025.00 | 1,040.81 | 0.14 | 2,485.00 | 160,802 | 5.07 | 63,740 | 3.31 | 6.63 | 66 |
| 34 | 10-Jul | 1,000.30 | 1,029.10 | 1,000.30 | 1,023.60 | 1,016.92 | 2.37 | 2,482.16 | 79,908 | 2.52 | 52,357 | 2.72 | 5.32 | 54 |
| 35 | 09-Jul | 1,009.60 | 1,009.60 | 997.10 | 999.90 | 1,000.97 | -0.42 | 2,424.69 | 87,584 | 2.76 | 68,336 | 3.54 | 6.84 | 70 |
| 36 | 08-Jul | 1,014.70 | 1,017.00 | 998.00 | 1,004.10 | 1,004.09 | -0.45 | 2,434.87 | 39,427 | 1.24 | 20,268 | 1.05 | 2.04 | 21 |
| 37 | 07-Jul | 998.00 | 1,016.40 | 998.00 | 1,008.60 | 1,008.62 | 0.59 | 2,445.79 | 35,661 | 1.12 | 19,393 | 1.01 | 1.96 | 20 |
| 38 | 04-Jul | 1,027.60 | 1,050.00 | 995.60 | 1,002.70 | 1,016.61 | -1.94 | 2,431.48 | 142,269 | 4.48 | 65,634 | 3.40 | 6.67 | 68 |
| 39 | 03-Jul | 1,018.00 | 1,030.00 | 1,007.50 | 1,022.50 | 1,019.55 | 1.14 | 2,479.49 | 124,452 | 3.92 | 69,713 | 3.62 | 7.11 | 72 |
| 40 | 02-Jul | 1,019.50 | 1,024.90 | 995.30 | 1,011.00 | 1,006.73 | -0.09 | 2,451.00 | 138,421 | 4.36 | 70,627 | 3.66 | 7.11 | 73 |
| 41 | 01-Jul | 1,034.90 | 1,035.30 | 994.10 | 1,011.90 | 1,012.79 | -1.28 | 2,453.79 | 120,523 | 3.80 | 52,215 | 2.71 | 5.29 | 54 |
| 42 | 30-Jun | 1,022.00 | 1,060.00 | 1,016.10 | 1,025.05 | 1,033.70 | 1.06 | 2,485.68 | 165,003 | 5.20 | 81,727 | 4.24 | 8.45 | 84 |
| 43 | 27-Jun | 999.90 | 1,024.40 | 999.90 | 1,014.25 | 1,014.16 | 1.52 | 2,459.49 | 101,213 | 3.19 | 64,841 | 3.36 | 6.58 | 67 |
| 44 | 26-Jun | 1,014.95 | 1,023.20 | 996.00 | 999.10 | 1,003.98 | -1.54 | 2,422.75 | 66,352 | 2.09 | 29,266 | 1.52 | 2.94 | 30 |
| 45 | 25-Jun | 1,029.65 | 1,047.45 | 1,006.00 | 1,014.70 | 1,026.29 | -0.60 | 2,460.58 | 106,471 | 3.36 | 50,526 | 2.62 | 5.19 | 52 |
| 46 | 24-Jun | 1,024.90 | 1,041.60 | 1,004.20 | 1,020.80 | 1,023.38 | 0.00 | 2,475.37 | 203,360 | 6.41 | 131,115 | 6.80 | 13.42 | 135 |
| 47 | 23-Jun | 992.05 | 1,025.00 | 992.05 | 1,020.85 | 1,008.00 | 1.00 | 2,475.49 | 104,124 | 3.28 | 48,810 | 2.53 | 4.00 | 50 |
| 48 | 20-Jun | 1,000.20 | 1,021.95 | 978.00 | 1,010.70 | 1,004.43 | 0.20 | 2,450.88 | 110,349 | 3.48 | 43,809 | 2.27 | 4.40 | 45 |
| 49 | 19-Jun | 1,042.40 | 1,049.35 | 993.10 | 1,008.70 | 1,026.14 | -2.73 | 2,446.03 | 123,724 | 3.90 | 55,682 | 2.89 | 5.71 | 57 |
| 50 | 18-Jun | 1,063.20 | 1,074.70 | 1,033.60 | 1,037.05 | 1,050.90 | -3.17 | 2,514.78 | 146,327 | 4.61 | 88,099 | 4.57 | 9.26 | 91 |
| 51 | 17-Jun | 1,086.65 | 1,090.05 | 1,062.50 | 1,070.95 | 1,075.17 | -1.57 | 2,596.98 | 128,358 | 4.05 | 52,542 | 2.73 | 5.65 | 54 |
| 52 | 16-Jun | 1,037.00 | 1,095.90 | 1,014.95 | 1,088.05 | 1,069.51 | 4.85 | 2,638.45 | 549,452 | 17.32 | 386,492 | 20.05 | 41.34 | 398 |
| 53 | 13-Jun | 1,011.00 | 1,049.00 | 1,001.70 | 1,037.70 | 1,034.49 | 0.01 | 2,516.35 | 248,276 | 7.82 | 141,419 | 7.34 | 14.63 | 146 |
| 54 | 12-Jun | 1,025.00 | 1,063.85 | 995.00 | 1,037.55 | 1,030.22 | 2.00 | 2,515.99 | 753,673 | 23.75 | 558,124 | 28.95 | 57.50 | 575 |
| 55 | 11-Jun | 1,027.80 | 1,044.90 | 985.10 | 1,017.25 | 1,026.99 | -0.84 | 2,466.76 | 744,794 | 23.47 | 458,369 | 23.78 | 47.07 | 472 |
| 56 | 10-Jun | 1,007.40 | 1,028.25 | 995.00 | 1,025.90 | 1,008.63 | 2.80 | 2,487.74 | 882,093 | 27.80 | 588,958 | 30.55 | 59.40 | 607 |
| 57 | 09-Jun | 960.00 | 1,065.00 | 960.00 | 997.95 | 1,006.90 | 6.72 | 2,419.96 | 995,988 | 31.39 | 495,557 | 25.71 | 49.90 | 511 |
| 58 | 06-Jun | 945.00 | 958.00 | 929.60 | 935.15 | 945.29 | 1.79 | 2,267.68 | 286,306 | 9.02 | 175,967 | 9.13 | 16.63 | 181 |
| 59 | 05-Jun | 909.95 | 927.80 | 901.35 | 918.70 | 916.63 | 0.85 | 2,227.79 | 122,918 | 3.87 | 60,486 | 3.14 | 5.54 | 62 |
| 60 | 04-Jun | 861.00 | 918.00 | 861.00 | 910.95 | 898.74 | 4.63 | 2,208.99 | 279,867 | 8.82 | 191,546 | 9.94 | 17.22 | 197 |
| 61 | 03-Jun | 886.00 | 890.90 | 846.00 | 870.60 | 871.49 | -0.78 | 2,111.15 | 158,400 | 4.99 | 71,423 | 3.70 | 6.22 | 74 |
| 62 | 02-Jun | 823.90 | 888.80 | 813.65 | 877.45 | 865.04 | 7.32 | 2,127.76 | 428,395 | 13.50 | 208,410 | 10.81 | 18.03 | 215 |
| 63 | 30-May | 796.00 | 820.00 | 786.60 | 817.60 | 810.05 | 3.76 | 1,982.62 | 120,911 | 3.81 | 71,727 | 3.72 | 5.81 | 74 |
| 64 | 29-May | 799.85 | 808.60 | 785.10 | 788.00 | 793.48 | -0.54 | 1,910.00 | 64,988 | 2.05 | 34,820 | 1.81 | 2.76 | 36 |
| 65 | 28-May | 830.00 | 835.00 | 790.15 | 792.25 | 807.90 | -3.54 | 1,921.15 | 125,678 | 3.96 | 60,910 | 3.16 | 4.92 | 63 |
| 66 | 27-May | 788.60 | 828.90 | 776.05 | 821.30 | 813.23 | 4.98 | 1,991.60 | 242,254 | 7.63 | 128,380 | 6.66 | 10.44 | 132 |
| 67 | 26-May | 800.00 | 817.90 | 780.15 | 782.35 | 795.60 | -1.94 | 1,897.15 | 77,937 | 2.46 | 32,823 | 1.70 | 2.61 | 34 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX