| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 943.4 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 12-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 5 | Low52 Price: 467.15 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 110,059,081 | Low52 Date: 13-Mar-2025 | SHP: 65.52 / 3.13 / 25.51 / 5.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 575.2 / 467.15 | Week: 525.0 / 491.55 | Day: 518.7 / 499.55 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 510.60 | 518.70 | 499.55 | 505.55 | 504.11 | -1.19 | 5,564.04 | 24,291 | 2.28 | 9,494 | 2.43 | 0.48 | 0.15 |
| 2 | 21-May | 511.40 | 514.15 | 508.35 | 511.65 | 511.11 | -0.86 | 5,631.17 | 21,234 | 1.99 | 9,062 | 2.32 | 0.46 | 0.14 |
| 3 | 20-May | 526.10 | 528.70 | 512.25 | 516.10 | 518.96 | -1.39 | 5,680.15 | 24,427 | 2.29 | 10,179 | 2.61 | 0.53 | 0.16 |
| 4 | 19-May | 524.85 | 529.80 | 519.25 | 523.35 | 523.58 | 0.18 | 5,759.94 | 57,196 | 5.37 | 25,671 | 6.58 | 1.34 | 0.40 |
| 5 | 16-May | 518.25 | 525.00 | 509.95 | 522.40 | 520.72 | 0.99 | 5,749.49 | 44,293 | 4.16 | 20,343 | 5.22 | 1.06 | 0.32 |
| 6 | 15-May | 517.60 | 522.70 | 512.05 | 517.30 | 518.26 | -0.14 | 5,693.36 | 37,435 | 3.51 | 21,448 | 5.50 | 1.11 | 0.34 |
| 7 | 14-May | 511.85 | 525.00 | 507.20 | 518.05 | 516.54 | 0.71 | 5,701.61 | 40,674 | 3.82 | 15,452 | 3.96 | 0.80 | 0.24 |
| 8 | 13-May | 504.30 | 516.00 | 494.05 | 514.40 | 508.46 | 2.53 | 5,661.44 | 48,127 | 4.52 | 22,808 | 5.85 | 1.16 | 0.36 |
| 9 | 12-May | 494.00 | 510.00 | 491.55 | 501.70 | 502.49 | 2.82 | 5,521.66 | 74,300 | 6.97 | 42,343 | 10.86 | 2.13 | 0.66 |
| 10 | 09-May | 480.65 | 491.45 | 475.00 | 487.95 | 482.61 | -0.28 | 5,370.33 | 26,164 | 2.45 | 6,852 | 1.76 | 0.33 | 0.11 |
| 11 | 08-May | 496.35 | 501.10 | 485.00 | 489.30 | 495.24 | -1.42 | 5,385.19 | 243,520 | 22.85 | 227,519 | 58.34 | 11.27 | 3.56 |
| 12 | 07-May | 485.00 | 508.00 | 482.10 | 496.35 | 490.32 | 1.66 | 5,462.78 | 32,256 | 3.03 | 10,773 | 2.76 | 0.53 | 0.17 |
| 13 | 06-May | 507.75 | 513.05 | 482.20 | 488.25 | 503.31 | -3.60 | 5,373.63 | 49,574 | 4.65 | 18,573 | 4.76 | 0.93 | 0.29 |
| 14 | 05-May | 493.10 | 515.00 | 488.05 | 506.50 | 500.21 | 2.72 | 5,574.49 | 86,842 | 8.15 | 44,123 | 11.31 | 2.21 | 0.69 |
| 15 | 02-May | 502.20 | 507.85 | 488.25 | 493.10 | 493.16 | -3.29 | 5,427.01 | 71,656 | 6.72 | 25,108 | 6.44 | 1.24 | 0.39 |
| 16 | 30-Apr | 538.75 | 538.75 | 503.40 | 509.85 | 513.50 | -6.98 | 5,611.36 | 446,785 | 41.92 | 203,252 | 52.12 | 10.44 | 3.18 |
| 17 | 29-Apr | 550.00 | 555.00 | 531.95 | 548.10 | 543.08 | 0.60 | 6,032.34 | 38,372 | 3.60 | 11,628 | 2.98 | 0.63 | 0.18 |
| 18 | 28-Apr | 545.00 | 554.60 | 536.40 | 544.85 | 543.09 | -0.09 | 5,996.57 | 39,519 | 3.71 | 16,626 | 4.26 | 0.90 | 0.26 |
| 19 | 25-Apr | 561.25 | 561.95 | 533.90 | 545.35 | 543.21 | -2.83 | 6,002.07 | 41,030 | 3.85 | 12,572 | 3.22 | 0.68 | 0.20 |
| 20 | 24-Apr | 546.25 | 580.00 | 538.55 | 561.25 | 560.79 | 2.40 | 6,177.07 | 150,166 | 14.09 | 46,678 | 11.97 | 2.62 | 0.73 |
| 21 | 23-Apr | 557.50 | 558.10 | 536.60 | 548.10 | 547.33 | -0.32 | 6,032.34 | 30,431 | 2.85 | 11,137 | 2.86 | 0.61 | 0.17 |
| 22 | 22-Apr | 531.10 | 557.65 | 523.50 | 549.85 | 535.30 | 4.07 | 6,051.60 | 290,072 | 27.21 | 240,631 | 61.70 | 12.88 | 3.76 |
| 23 | 21-Apr | 518.10 | 537.95 | 513.10 | 528.35 | 521.28 | 1.98 | 5,814.97 | 49,371 | 4.63 | 27,909 | 7.16 | 1.45 | 0.44 |
| 24 | 17-Apr | 522.20 | 530.35 | 513.60 | 518.10 | 522.12 | -0.26 | 5,702.16 | 66,214 | 6.21 | 50,077 | 12.84 | 2.61 | 0.78 |
| 25 | 16-Apr | 521.20 | 524.50 | 513.60 | 519.45 | 519.04 | 0.18 | 5,717.02 | 30,677 | 2.88 | 11,543 | 2.96 | 0.60 | 0.18 |
| 26 | 15-Apr | 499.10 | 520.00 | 499.10 | 518.50 | 511.43 | 4.71 | 5,706.56 | 29,596 | 2.78 | 15,438 | 3.96 | 0.79 | 0.24 |
| 27 | 11-Apr | 490.10 | 499.20 | 489.80 | 495.20 | 494.30 | 1.97 | 5,450.13 | 23,812 | 2.23 | 10,277 | 2.64 | 0.51 | 0.16 |
| 28 | 09-Apr | 500.90 | 506.00 | 481.10 | 485.65 | 489.51 | -3.45 | 5,345.02 | 32,085 | 3.01 | 13,305 | 3.41 | 0.65 | 0.21 |
| 29 | 08-Apr | 509.30 | 515.55 | 497.25 | 503.00 | 505.51 | 0.98 | 5,535.00 | 44,238 | 4.15 | 14,743 | 3.78 | 0.75 | 0.23 |
| 30 | 07-Apr | 496.20 | 523.35 | 489.15 | 498.10 | 502.78 | -6.38 | 5,482.04 | 64,295 | 6.03 | 28,042 | 7.19 | 1.41 | 0.44 |
| 31 | 04-Apr | 554.85 | 555.45 | 529.10 | 532.05 | 539.27 | -3.92 | 5,855.69 | 10,658 | 1.00 | 4,531 | 1.16 | 0.24 | 0.07 |
| 32 | 03-Apr | 557.90 | 559.55 | 547.75 | 553.75 | 554.45 | -0.81 | 6,094.52 | 12,953 | 1.22 | 3,899 | 1.00 | 0.22 | 0.06 |
| 33 | 02-Apr | 531.90 | 570.00 | 528.40 | 558.25 | 556.72 | 4.40 | 6,144.05 | 64,707 | 6.07 | 14,788 | 3.79 | 0.82 | 0.23 |
| 34 | 01-Apr | 542.90 | 547.70 | 531.30 | 534.70 | 538.09 | -2.40 | 5,884.86 | 22,189 | 2.08 | 8,011 | 2.05 | 0.43 | 0.13 |
| 35 | 28-Mar | 556.40 | 560.05 | 537.30 | 547.85 | 544.70 | -3.01 | 6,029.59 | 63,543 | 5.96 | 21,703 | 5.56 | 1.18 | 0.34 |
| 36 | 27-Mar | 515.00 | 575.20 | 505.00 | 564.85 | 555.14 | 10.02 | 6,216.69 | 330,301 | 30.99 | 114,324 | 29.31 | 6.35 | 1.79 |
| 37 | 26-Mar | 507.00 | 517.80 | 494.00 | 513.40 | 505.82 | 0.57 | 5,650.43 | 51,221 | 4.81 | 25,876 | 6.63 | 1.31 | 0.40 |
| 38 | 25-Mar | 519.95 | 523.95 | 505.00 | 510.50 | 510.66 | -2.31 | 5,618.52 | 43,175 | 4.05 | 24,212 | 6.21 | 1.24 | 0.38 |
| 39 | 24-Mar | 508.80 | 527.30 | 508.80 | 522.55 | 519.96 | 3.25 | 5,751.14 | 57,012 | 5.35 | 18,257 | 4.68 | 0.95 | 0.29 |
| 40 | 21-Mar | 500.00 | 508.00 | 494.55 | 506.10 | 503.41 | 1.45 | 5,570.09 | 28,873 | 2.71 | 14,530 | 3.73 | 0.73 | 0.23 |
| 41 | 20-Mar | 502.10 | 508.80 | 495.55 | 498.85 | 499.70 | -0.13 | 5,490.30 | 31,909 | 2.99 | 16,464 | 4.22 | 0.82 | 0.26 |
| 42 | 19-Mar | 491.80 | 502.75 | 487.30 | 499.50 | 494.41 | 2.06 | 5,497.45 | 36,781 | 3.45 | 16,759 | 4.30 | 0.83 | 0.26 |
| 43 | 18-Mar | 487.50 | 497.00 | 477.00 | 489.40 | 485.16 | 0.93 | 5,386.29 | 71,533 | 6.71 | 38,426 | 9.85 | 1.86 | 0.60 |
| 44 | 17-Mar | 480.90 | 490.00 | 474.75 | 484.90 | 481.63 | 0.85 | 5,336.76 | 75,624 | 7.09 | 49,946 | 12.81 | 2.41 | 0.78 |
| 45 | 13-Mar | 481.70 | 486.15 | 467.15 | 480.80 | 476.58 | -0.17 | 5,291.64 | 42,684 | 4.00 | 23,276 | 5.97 | 1.11 | 0.36 |
| 46 | 12-Mar | 493.50 | 500.05 | 480.00 | 481.60 | 484.22 | -1.25 | 5,300.45 | 33,503 | 3.14 | 16,649 | 4.27 | 0.81 | 0.26 |
| 47 | 11-Mar | 490.00 | 500.85 | 483.20 | 487.70 | 488.63 | -1.84 | 5,367.58 | 56,879 | 5.34 | 31,883 | 8.18 | 1.56 | 0.50 |
| 48 | 10-Mar | 511.50 | 518.30 | 493.60 | 496.85 | 502.52 | -3.49 | 5,468.29 | 24,005 | 2.25 | 11,438 | 2.93 | 0.57 | 0.18 |
| 49 | 07-Mar | 520.45 | 528.80 | 510.55 | 514.80 | 520.19 | -1.09 | 5,665.84 | 28,653 | 2.69 | 15,273 | 3.92 | 0.79 | 0.24 |
| 50 | 06-Mar | 522.10 | 535.00 | 514.35 | 520.45 | 521.64 | 0.17 | 5,728.02 | 37,483 | 3.52 | 18,238 | 4.68 | 0.95 | 0.29 |
| 51 | 05-Mar | 514.90 | 526.45 | 510.00 | 519.55 | 516.35 | 1.43 | 5,718.12 | 36,015 | 3.38 | 14,965 | 3.84 | 0.77 | 0.23 |
| 52 | 04-Mar | 510.20 | 515.00 | 495.85 | 512.25 | 504.56 | -0.51 | 5,637.78 | 59,315 | 5.56 | 27,114 | 6.95 | 1.37 | 0.42 |
| 53 | 03-Mar | 520.05 | 530.75 | 495.10 | 514.85 | 510.89 | -1.60 | 5,666.39 | 63,702 | 5.98 | 33,440 | 8.57 | 1.71 | 0.52 |
| 54 | 28-Feb | 512.30 | 540.00 | 500.25 | 523.20 | 513.91 | 1.21 | 5,758.29 | 71,048 | 6.67 | 43,298 | 11.10 | 2.23 | 0.68 |
| 55 | 27-Feb | 519.20 | 522.10 | 506.35 | 516.95 | 513.80 | -1.25 | 5,689.50 | 23,383 | 2.19 | 12,974 | 3.33 | 0.67 | 0.20 |
| 56 | 25-Feb | 526.80 | 529.35 | 520.10 | 523.50 | 524.20 | -0.10 | 5,761.59 | 12,279 | 1.15 | 5,408 | 1.39 | 0.28 | 0.08 |
| 57 | 24-Feb | 530.00 | 534.50 | 521.25 | 524.05 | 527.07 | -1.59 | 5,767.65 | 19,815 | 1.86 | 9,251 | 2.37 | 0.49 | 0.14 |
| 58 | 21-Feb | 521.20 | 539.00 | 521.20 | 532.50 | 531.46 | 1.15 | 5,860.65 | 21,735 | 2.04 | 8,635 | 2.21 | 0.46 | 0.14 |
| 59 | 20-Feb | 528.55 | 536.00 | 517.95 | 526.45 | 526.67 | -0.40 | 5,794.06 | 27,018 | 2.53 | 14,213 | 3.64 | 0.75 | 0.22 |
| 60 | 19-Feb | 519.40 | 537.00 | 514.10 | 528.55 | 522.31 | 0.84 | 5,817.17 | 49,964 | 4.69 | 20,726 | 5.31 | 1.08 | 0.32 |
| 61 | 18-Feb | 518.10 | 527.85 | 510.00 | 524.15 | 520.81 | -0.55 | 5,768.75 | 41,057 | 3.85 | 20,945 | 5.37 | 1.09 | 0.33 |
| 62 | 17-Feb | 526.05 | 540.55 | 522.10 | 527.05 | 529.05 | -2.24 | 5,800.66 | 33,490 | 3.14 | 9,788 | 2.51 | 0.52 | 0.15 |
| 63 | 14-Feb | 554.85 | 559.90 | 531.05 | 539.15 | 540.23 | -1.99 | 5,933.84 | 49,486 | 4.64 | 23,901 | 6.13 | 1.29 | 0.37 |
| 64 | 13-Feb | 560.00 | 569.40 | 537.10 | 550.10 | 553.39 | -2.50 | 6,054.35 | 64,152 | 6.02 | 31,630 | 8.11 | 1.75 | 0.49 |
| 65 | 12-Feb | 570.20 | 585.95 | 544.50 | 564.20 | 559.50 | -0.53 | 6,209.53 | 30,093 | 2.82 | 11,318 | 2.90 | 0.63 | 0.18 |
| 66 | 11-Feb | 591.10 | 591.10 | 565.00 | 567.20 | 575.51 | -4.92 | 6,242.55 | 25,164 | 2.36 | 8,950 | 2.29 | 0.52 | 0.14 |
| 67 | 10-Feb | 599.00 | 602.45 | 584.95 | 596.55 | 593.82 | 0.39 | 6,565.57 | 45,414 | 4.26 | 20,831 | 5.34 | 1.24 | 0.33 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR