| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 274.1 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 21-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 155.0 | Barrier: 167.74; Drift%: 3.07 |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 72,096,000 | Low52 Date: 30-Mar-2026 | SHP: 74.89 / 2.21 / 2.29 / 20.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 214.87 / 184.1 | Week: 220.19 / 206.1 | Day: 177.38 / 172.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 175.50 | 177.38 | 172.00 | 173.06 | 174.90 | -0.25 | 1,247.69 | 234,708 | 2.49 | 98,581 | 2.29 | 1.72 | 66 |
| 2 | 06-Apr | 171.81 | 176.28 | 165.52 | 173.50 | 170.98 | 2.49 | 1,250.87 | 298,261 | 3.16 | 83,259 | 1.93 | 1.42 | 56 |
| 3 | 02-Apr | 163.00 | 172.04 | 159.18 | 169.28 | 164.82 | 2.83 | 1,220.44 | 285,022 | 3.02 | 118,968 | 2.76 | 1.96 | 80 |
| 4 | 01-Apr | 160.00 | 167.74 | 159.76 | 164.62 | 164.22 | 5.10 | 1,186.84 | 378,681 | 4.01 | 207,392 | 4.81 | 3.41 | 140 |
| 5 | 30-Mar | 163.09 | 164.99 | 155.00 | 156.63 | 159.23 | -4.25 | 1,129.24 | 635,676 | 6.73 | 340,903 | 7.91 | 5.43 | 229 |
| 6 | 27-Mar | 174.53 | 176.51 | 162.00 | 163.58 | 166.99 | -6.27 | 1,179.35 | 643,857 | 6.82 | 384,218 | 8.92 | 6.42 | 259 |
| 7 | 25-Mar | 179.18 | 183.40 | 172.94 | 174.53 | 178.66 | -1.09 | 1,258.29 | 338,519 | 3.59 | 176,718 | 4.10 | 3.16 | 119 |
| 8 | 24-Mar | 180.00 | 183.48 | 173.10 | 176.46 | 177.13 | 0.07 | 1,272.21 | 412,011 | 4.37 | 236,457 | 5.49 | 4.19 | 159 |
| 9 | 23-Mar | 183.99 | 183.99 | 169.20 | 176.33 | 175.89 | -4.49 | 1,271.27 | 780,638 | 8.27 | 600,006 | 13.92 | 10.55 | 404 |
| 10 | 20-Mar | 183.85 | 190.79 | 183.00 | 184.62 | 186.77 | 0.46 | 1,331.04 | 105,367 | 1.12 | 47,255 | 1.10 | 0.88 | 32 |
| 11 | 19-Mar | 185.86 | 187.84 | 183.00 | 183.77 | 184.99 | -3.67 | 1,324.91 | 178,784 | 1.89 | 122,112 | 2.83 | 2.26 | 82 |
| 12 | 18-Mar | 182.00 | 191.97 | 182.00 | 190.77 | 187.98 | 5.51 | 1,375.38 | 219,769 | 2.33 | 101,748 | 2.36 | 1.91 | 68 |
| 13 | 17-Mar | 185.01 | 185.01 | 180.00 | 180.81 | 181.91 | -0.81 | 1,303.57 | 265,357 | 2.81 | 176,987 | 4.11 | 3.22 | 119 |
| 14 | 16-Mar | 187.61 | 188.55 | 178.20 | 182.28 | 182.67 | -2.84 | 1,314.17 | 334,241 | 3.54 | 150,432 | 3.49 | 2.75 | 101 |
| 15 | 13-Mar | 200.50 | 202.24 | 186.10 | 187.61 | 192.81 | -7.89 | 1,352.59 | 302,670 | 3.21 | 146,793 | 3.41 | 2.83 | 99 |
| 16 | 12-Mar | 198.96 | 205.90 | 192.93 | 203.67 | 199.35 | 2.37 | 1,468.38 | 338,595 | 3.59 | 154,714 | 3.59 | 3.08 | 104 |
| 17 | 11-Mar | 201.80 | 202.44 | 198.00 | 198.96 | 199.41 | -0.46 | 1,434.42 | 94,385 | 1.00 | 65,388 | 1.52 | 1.30 | 44 |
| 18 | 10-Mar | 200.55 | 202.85 | 198.10 | 199.88 | 200.02 | 0.26 | 1,441.05 | 148,107 | 1.57 | 84,069 | 1.95 | 1.68 | 57 |
| 19 | 09-Mar | 203.00 | 203.00 | 194.83 | 199.37 | 198.57 | -3.49 | 1,437.38 | 167,139 | 1.77 | 92,907 | 2.16 | 1.84 | 63 |
| 20 | 06-Mar | 206.50 | 209.84 | 203.55 | 206.59 | 206.30 | 0.78 | 1,489.43 | 168,958 | 1.79 | 70,775 | 1.64 | 1.46 | 48 |
| 21 | 05-Mar | 197.70 | 208.02 | 196.75 | 204.99 | 203.69 | 5.14 | 1,477.90 | 389,431 | 4.13 | 114,184 | 2.65 | 2.33 | 77 |
| 22 | 04-Mar | 197.90 | 200.20 | 193.50 | 194.97 | 196.42 | -2.96 | 1,405.66 | 137,471 | 1.46 | 75,782 | 1.76 | 1.49 | 51 |
| 23 | 02-Mar | 198.00 | 204.49 | 196.00 | 200.92 | 201.00 | -3.39 | 1,448.55 | 286,087 | 3.03 | 124,324 | 2.88 | 2.00 | 84 |
| 24 | 27-Feb | 210.90 | 212.00 | 206.10 | 207.98 | 209.43 | -0.07 | 1,499.45 | 114,887 | 1.22 | 43,094 | 1.00 | 0.90 | 29 |
| 25 | 26-Feb | 211.39 | 211.85 | 207.10 | 208.12 | 209.04 | -0.77 | 1,500.46 | 244,057 | 2.59 | 140,476 | 3.26 | 2.94 | 95 |
| 26 | 25-Feb | 215.45 | 217.19 | 208.65 | 209.73 | 212.78 | -2.65 | 1,512.07 | 239,046 | 2.53 | 124,727 | 2.89 | 2.65 | 84 |
| 27 | 24-Feb | 219.00 | 219.49 | 214.60 | 215.45 | 217.11 | -1.30 | 1,553.31 | 280,454 | 2.97 | 146,350 | 3.40 | 3.18 | 98 |
| 28 | 23-Feb | 214.89 | 220.19 | 210.64 | 218.28 | 215.68 | 3.12 | 1,573.71 | 453,736 | 4.81 | 215,204 | 4.99 | 4.64 | 145 |
| 29 | 20-Feb | 213.00 | 215.95 | 204.96 | 211.67 | 209.75 | -1.09 | 1,526.06 | 475,753 | 5.04 | 183,547 | 4.26 | 3.85 | 124 |
| 30 | 19-Feb | 217.58 | 220.24 | 211.10 | 214.00 | 216.84 | -1.65 | 1,542.00 | 246,098 | 2.61 | 116,065 | 2.69 | 2.52 | 78 |
| 31 | 18-Feb | 217.50 | 220.00 | 215.81 | 217.58 | 217.91 | 0.31 | 1,568.66 | 364,078 | 3.86 | 220,140 | 5.11 | 4.80 | 148 |
| 32 | 17-Feb | 214.00 | 222.84 | 212.15 | 216.90 | 218.36 | 1.61 | 1,563.76 | 532,771 | 5.64 | 195,500 | 4.54 | 4.27 | 132 |
| 33 | 16-Feb | 219.56 | 219.56 | 212.25 | 213.46 | 215.95 | -2.01 | 1,538.96 | 279,936 | 2.97 | 139,403 | 3.23 | 3.01 | 94 |
| 34 | 13-Feb | 217.00 | 223.61 | 213.80 | 217.84 | 219.31 | -0.04 | 1,570.54 | 1,053,076 | 11.16 | 408,029 | 9.47 | 8.95 | 275 |
| 35 | 12-Feb | 218.00 | 219.80 | 211.01 | 217.93 | 216.66 | 0.78 | 1,571.19 | 683,074 | 7.24 | 236,446 | 5.49 | 5.12 | 159 |
| 36 | 11-Feb | 217.00 | 221.28 | 209.50 | 216.25 | 215.41 | 0.36 | 1,559.08 | 1,482,842 | 15.71 | 549,176 | 12.74 | 11.83 | 370 |
| 37 | 10-Feb | 222.00 | 230.87 | 209.48 | 215.48 | 218.99 | -2.64 | 1,553.52 | 4,371,792 | 46.32 | 1,256,335 | 29.15 | 27.51 | 846 |
| 38 | 09-Feb | 208.00 | 222.70 | 207.00 | 221.33 | 216.49 | 8.36 | 1,595.70 | 1,428,689 | 15.14 | 572,465 | 13.28 | 12.39 | 385 |
| 39 | 06-Feb | 201.10 | 206.16 | 198.41 | 204.25 | 202.45 | 1.12 | 1,472.56 | 221,108 | 2.34 | 92,132 | 2.14 | 1.87 | 69 |
| 40 | 05-Feb | 203.65 | 205.98 | 200.43 | 201.98 | 202.19 | -1.80 | 1,456.20 | 101,988 | 1.08 | 47,753 | 1.11 | 0.97 | 36 |
| 41 | 04-Feb | 204.46 | 207.59 | 203.13 | 205.68 | 205.47 | 0.60 | 1,482.87 | 178,728 | 1.89 | 71,874 | 1.67 | 1.48 | 54 |
| 42 | 03-Feb | 205.50 | 209.66 | 201.35 | 204.46 | 204.50 | 3.38 | 1,474.07 | 305,114 | 3.23 | 141,049 | 3.27 | 2.88 | 106 |
| 43 | 02-Feb | 197.51 | 199.90 | 191.00 | 197.78 | 194.17 | 1.25 | 1,425.91 | 305,469 | 3.24 | 167,771 | 3.89 | 3.26 | 126 |
| 44 | 01-Feb | 205.00 | 205.31 | 193.50 | 195.34 | 199.15 | -4.67 | 1,408.32 | 216,979 | 2.30 | 97,615 | 2.27 | 1.94 | 73 |
| 45 | 30-Jan | 206.50 | 211.00 | 203.00 | 204.90 | 206.76 | -1.53 | 1,477.25 | 483,197 | 5.12 | 243,894 | 5.66 | 5.04 | 183 |
| 46 | 29-Jan | 207.40 | 209.95 | 203.14 | 208.09 | 206.83 | 0.29 | 1,500.25 | 379,831 | 4.02 | 176,504 | 4.10 | 3.65 | 133 |
| 47 | 28-Jan | 200.59 | 209.90 | 200.00 | 207.49 | 206.02 | 3.67 | 1,495.92 | 430,976 | 4.57 | 182,193 | 4.23 | 3.75 | 137 |
| 48 | 27-Jan | 193.00 | 202.99 | 188.22 | 200.15 | 196.70 | 4.09 | 1,443.00 | 643,560 | 6.82 | 172,962 | 4.01 | 3.40 | 130 |
| 49 | 23-Jan | 207.00 | 207.80 | 187.21 | 192.28 | 196.60 | -7.05 | 1,386.26 | 562,625 | 5.96 | 233,802 | 5.43 | 4.60 | 176 |
| 50 | 22-Jan | 202.70 | 210.00 | 200.00 | 206.87 | 205.42 | 2.66 | 1,491.45 | 730,213 | 7.74 | 206,967 | 4.80 | 4.25 | 156 |
| 51 | 21-Jan | 191.70 | 208.70 | 186.22 | 201.51 | 194.60 | 5.10 | 1,452.81 | 589,124 | 6.24 | 202,760 | 4.70 | 3.95 | 153 |
| 52 | 20-Jan | 196.89 | 198.11 | 190.41 | 191.73 | 193.76 | -2.62 | 1,382.30 | 583,700 | 6.18 | 125,564 | 2.91 | 2.43 | 94 |
| 53 | 19-Jan | 200.00 | 201.93 | 195.70 | 196.88 | 197.82 | -2.72 | 1,419.43 | 545,999 | 5.78 | 213,932 | 4.96 | 4.23 | 161 |
| 54 | 16-Jan | 205.32 | 206.75 | 198.79 | 202.39 | 204.06 | -1.42 | 1,459.15 | 373,575 | 3.96 | 131,211 | 3.04 | 2.68 | 99 |
| 55 | 14-Jan | 210.19 | 210.36 | 201.83 | 205.31 | 207.52 | -2.32 | 1,480.20 | 597,331 | 6.33 | 256,479 | 5.95 | 5.32 | 193 |
| 56 | 13-Jan | 208.60 | 214.75 | 206.43 | 210.19 | 209.06 | 1.57 | 1,515.39 | 769,135 | 8.15 | 174,621 | 4.05 | 3.65 | 131 |
| 57 | 12-Jan | 207.30 | 212.90 | 200.59 | 206.94 | 204.77 | -0.16 | 1,491.95 | 1,209,670 | 12.82 | 254,688 | 5.91 | 5.22 | 192 |
| 58 | 09-Jan | 209.00 | 214.48 | 205.51 | 207.27 | 209.77 | -1.94 | 1,494.33 | 2,738,591 | 29.01 | 323,952 | 7.52 | 6.80 | 244 |
| 59 | 08-Jan | 216.45 | 227.90 | 209.01 | 211.38 | 219.71 | -4.01 | 1,523.97 | 17,835,672 | 188.97 | 1,556,430 | 36.12 | 34.20 | 1,171 |
| 60 | 07-Jan | 192.10 | 224.70 | 192.10 | 220.22 | 217.68 | 14.78 | 1,587.70 | 25,244,146 | 267.46 | 2,081,195 | 48.29 | 45.30 | 1,565 |
| 61 | 06-Jan | 192.00 | 194.30 | 189.00 | 191.86 | 191.20 | 0.12 | 1,383.23 | 382,241 | 4.05 | 117,480 | 2.73 | 2.25 | 88 |
| 62 | 05-Jan | 191.10 | 193.79 | 188.52 | 191.63 | 191.48 | 0.60 | 1,381.58 | 249,748 | 2.65 | 152,644 | 3.54 | 2.92 | 115 |
| 63 | 02-Jan | 190.50 | 191.89 | 188.20 | 190.48 | 190.34 | 0.20 | 1,373.28 | 146,182 | 1.55 | 77,267 | 1.79 | 1.47 | 58 |
| 64 | 01-Jan | 188.35 | 190.90 | 187.14 | 190.10 | 189.04 | 1.06 | 1,370.54 | 118,811 | 1.26 | 60,885 | 1.41 | 1.15 | 46 |
| 65 | 31-Dec | 186.15 | 191.40 | 185.51 | 188.10 | 188.03 | 1.06 | 1,356.13 | 259,130 | 2.75 | 150,090 | 3.48 | 2.82 | 113 |
| 66 | 30-Dec | 189.57 | 190.95 | 185.00 | 186.13 | 186.74 | -1.81 | 1,341.92 | 716,494 | 7.59 | 451,616 | 10.48 | 8.43 | 340 |
| 67 | 29-Dec | 189.99 | 190.35 | 186.00 | 189.57 | 188.25 | 0.64 | 1,366.72 | 190,211 | 2.02 | 105,692 | 2.45 | 1.99 | 80 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS