| 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; VWAP21: | 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 | SiS14: | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 529.8 / 475.0 | Week: 517.0 / 487.5 | Day: 530.0 / 509.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 510.50 | 530.00 | 509.55 | 511.45 | 518.69 | 0.29 | 5,628.97 | 61,914 | 5.81 | 16,500 | 4.32 | 0.86 | 26 |
| 2 | 10-Jul | 514.90 | 520.20 | 503.85 | 509.95 | 509.98 | -1.87 | 5,612.46 | 341,174 | 32.01 | 322,184 | 84.39 | 16.43 | 502 |
| 3 | 09-Jul | 504.05 | 526.00 | 498.55 | 519.65 | 516.25 | 2.22 | 5,719.22 | 57,423 | 5.39 | 24,235 | 6.35 | 1.25 | 38 |
| 4 | 08-Jul | 492.10 | 518.00 | 491.05 | 508.35 | 507.23 | 2.44 | 5,594.85 | 70,270 | 6.59 | 23,018 | 6.03 | 1.17 | 36 |
| 5 | 07-Jul | 497.50 | 510.40 | 494.00 | 496.25 | 500.01 | -1.17 | 5,461.68 | 13,306 | 1.25 | 5,731 | 1.50 | 0.29 | 9 |
| 6 | 04-Jul | 504.90 | 512.15 | 498.00 | 502.10 | 503.31 | -1.46 | 5,526.07 | 19,253 | 1.81 | 8,010 | 2.10 | 0.40 | 12 |
| 7 | 03-Jul | 510.10 | 517.00 | 504.60 | 509.55 | 511.13 | 0.41 | 5,608.06 | 27,489 | 2.58 | 13,545 | 3.55 | 0.69 | 21 |
| 8 | 02-Jul | 503.60 | 509.00 | 496.30 | 507.45 | 504.29 | 1.30 | 5,584.95 | 22,913 | 2.15 | 11,714 | 3.07 | 0.59 | 18 |
| 9 | 01-Jul | 504.05 | 508.80 | 487.50 | 500.95 | 500.64 | -0.12 | 5,513.41 | 440,514 | 41.33 | 422,353 | 110.62 | 21.14 | 658 |
| 10 | 30-Jun | 509.10 | 512.10 | 495.00 | 501.55 | 503.29 | -0.96 | 5,520.01 | 17,389 | 1.63 | 8,678 | 2.27 | 0.44 | 14 |
| 11 | 27-Jun | 503.70 | 509.85 | 501.10 | 506.40 | 506.42 | 0.54 | 5,573.39 | 15,986 | 1.50 | 7,700 | 2.02 | 0.39 | 12 |
| 12 | 26-Jun | 496.80 | 509.55 | 496.80 | 503.70 | 505.17 | 0.46 | 5,543.68 | 16,034 | 1.50 | 7,112 | 1.86 | 0.36 | 11 |
| 13 | 25-Jun | 492.45 | 505.40 | 490.05 | 501.40 | 500.10 | 1.83 | 5,518.36 | 20,053 | 1.88 | 9,881 | 2.59 | 0.49 | 15 |
| 14 | 24-Jun | 498.00 | 503.00 | 489.10 | 492.40 | 494.24 | 0.95 | 5,419.31 | 11,389 | 1.07 | 3,817 | 1.00 | 0.19 | 6 |
| 15 | 23-Jun | 480.50 | 498.00 | 480.00 | 487.75 | 487.74 | 0.55 | 5,368.13 | 26,217 | 2.46 | 10,148 | 2.66 | 0.49 | 16 |
| 16 | 20-Jun | 488.70 | 501.80 | 476.50 | 485.10 | 488.44 | -1.63 | 5,338.97 | 22,224 | 2.08 | 11,881 | 3.11 | 0.58 | 19 |
| 17 | 19-Jun | 505.00 | 507.90 | 491.00 | 493.15 | 496.67 | -2.13 | 5,427.56 | 19,234 | 1.80 | 9,413 | 2.47 | 0.47 | 15 |
| 18 | 18-Jun | 495.30 | 506.45 | 491.45 | 503.90 | 502.62 | 1.33 | 5,545.88 | 25,776 | 2.42 | 14,444 | 3.78 | 0.73 | 23 |
| 19 | 17-Jun | 496.65 | 505.50 | 494.60 | 497.30 | 499.38 | 0.13 | 5,473.24 | 13,583 | 1.27 | 6,001 | 1.57 | 0.30 | 9 |
| 20 | 16-Jun | 499.00 | 506.30 | 493.35 | 496.65 | 498.22 | -1.35 | 5,466.08 | 13,036 | 1.22 | 6,320 | 1.66 | 0.31 | 10 |
| 21 | 13-Jun | 499.00 | 509.20 | 499.00 | 503.45 | 503.28 | -1.79 | 5,540.92 | 32,871 | 3.08 | 22,500 | 5.89 | 1.13 | 35 |
| 22 | 12-Jun | 522.50 | 525.00 | 506.35 | 512.65 | 512.48 | -1.37 | 5,642.18 | 19,822 | 1.86 | 9,338 | 2.45 | 0.48 | 15 |
| 23 | 11-Jun | 516.30 | 522.00 | 508.05 | 519.75 | 516.31 | 1.21 | 5,720.32 | 25,198 | 2.36 | 10,977 | 2.88 | 0.57 | 17 |
| 24 | 10-Jun | 525.50 | 525.50 | 509.95 | 513.55 | 515.44 | -1.16 | 5,652.08 | 23,475 | 2.20 | 11,139 | 2.92 | 0.57 | 17 |
| 25 | 09-Jun | 506.05 | 524.50 | 497.30 | 519.60 | 514.51 | 3.21 | 5,718.67 | 78,575 | 7.37 | 33,100 | 8.67 | 1.70 | 52 |
| 26 | 06-Jun | 504.40 | 507.20 | 499.15 | 503.45 | 503.20 | 0.34 | 5,540.92 | 18,321 | 1.72 | 6,933 | 1.82 | 0.35 | 11 |
| 27 | 05-Jun | 498.40 | 504.90 | 493.75 | 501.75 | 500.92 | 0.84 | 5,522.21 | 16,973 | 1.59 | 7,912 | 2.07 | 0.40 | 12 |
| 28 | 04-Jun | 500.00 | 503.00 | 496.00 | 497.55 | 499.02 | -0.83 | 5,475.99 | 20,003 | 1.88 | 11,593 | 3.04 | 0.58 | 18 |
| 29 | 03-Jun | 506.05 | 507.75 | 499.40 | 501.70 | 504.12 | -0.86 | 5,521.66 | 19,233 | 1.80 | 11,615 | 3.04 | 0.59 | 18 |
| 30 | 02-Jun | 508.70 | 508.70 | 501.00 | 506.05 | 505.40 | -0.52 | 5,569.54 | 11,800 | 1.11 | 5,999 | 1.57 | 0.30 | 9 |
| 31 | 30-May | 515.50 | 515.50 | 502.50 | 508.70 | 507.91 | -0.83 | 5,598.71 | 21,918 | 2.06 | 10,244 | 2.68 | 0.52 | 16 |
| 32 | 29-May | 510.00 | 519.00 | 509.60 | 512.95 | 512.49 | -0.25 | 5,645.48 | 36,897 | 3.46 | 23,933 | 6.27 | 1.23 | 37 |
| 33 | 28-May | 516.75 | 519.45 | 509.00 | 514.25 | 513.69 | -0.48 | 5,659.79 | 22,014 | 2.07 | 8,493 | 2.22 | 0.44 | 13 |
| 34 | 27-May | 513.90 | 522.00 | 510.10 | 516.75 | 515.29 | 0.55 | 5,687.30 | 19,836 | 1.86 | 7,240 | 1.90 | 0.37 | 11 |
| 35 | 26-May | 520.00 | 520.00 | 509.50 | 513.90 | 513.09 | 0.06 | 5,655.94 | 26,213 | 2.46 | 8,830 | 2.31 | 0.45 | 14 |
| 36 | 23-May | 505.55 | 525.00 | 502.50 | 513.60 | 511.23 | 1.59 | 5,652.63 | 33,185 | 3.11 | 16,864 | 4.42 | 0.86 | 26 |
| 37 | 22-May | 510.60 | 518.70 | 499.55 | 505.55 | 504.11 | -1.19 | 5,564.04 | 24,291 | 2.28 | 9,494 | 2.49 | 0.48 | 15 |
| 38 | 21-May | 511.40 | 514.15 | 508.35 | 511.65 | 511.11 | -0.86 | 5,631.17 | 21,234 | 1.99 | 9,062 | 2.37 | 0.46 | 14 |
| 39 | 20-May | 526.10 | 528.70 | 512.25 | 516.10 | 518.96 | -1.39 | 5,680.15 | 24,427 | 2.29 | 10,179 | 2.67 | 0.53 | 16 |
| 40 | 19-May | 524.85 | 529.80 | 519.25 | 523.35 | 523.58 | 0.18 | 5,759.94 | 57,196 | 5.37 | 25,671 | 6.72 | 1.34 | 40 |
| 41 | 16-May | 518.25 | 525.00 | 509.95 | 522.40 | 520.72 | 0.99 | 5,749.49 | 44,293 | 4.16 | 20,343 | 5.33 | 1.06 | 32 |
| 42 | 15-May | 517.60 | 522.70 | 512.05 | 517.30 | 518.26 | -0.14 | 5,693.36 | 37,435 | 3.51 | 21,448 | 5.62 | 1.11 | 34 |
| 43 | 14-May | 511.85 | 525.00 | 507.20 | 518.05 | 516.54 | 0.71 | 5,701.61 | 40,674 | 3.82 | 15,452 | 4.05 | 0.80 | 24 |
| 44 | 13-May | 504.30 | 516.00 | 494.05 | 514.40 | 508.46 | 2.53 | 5,661.44 | 48,127 | 4.52 | 22,808 | 5.97 | 1.16 | 36 |
| 45 | 12-May | 494.00 | 510.00 | 491.55 | 501.70 | 502.49 | 2.82 | 5,521.66 | 74,300 | 6.97 | 42,343 | 11.09 | 2.13 | 66 |
| 46 | 09-May | 480.65 | 491.45 | 475.00 | 487.95 | 482.61 | -0.28 | 5,370.33 | 26,164 | 2.45 | 6,852 | 1.79 | 0.33 | 11 |
| 47 | 08-May | 496.35 | 501.10 | 485.00 | 489.30 | 495.24 | -1.42 | 5,385.19 | 243,520 | 22.85 | 227,519 | 59.59 | 11.27 | 356 |
| 48 | 07-May | 485.00 | 508.00 | 482.10 | 496.35 | 490.32 | 1.66 | 5,462.78 | 32,256 | 3.03 | 10,773 | 2.82 | 0.53 | 17 |
| 49 | 06-May | 507.75 | 513.05 | 482.20 | 488.25 | 503.31 | -3.60 | 5,373.63 | 49,574 | 4.65 | 18,573 | 4.86 | 0.93 | 29 |
| 50 | 05-May | 493.10 | 515.00 | 488.05 | 506.50 | 500.21 | 2.72 | 5,574.49 | 86,842 | 8.15 | 44,123 | 11.56 | 2.21 | 69 |
| 51 | 02-May | 502.20 | 507.85 | 488.25 | 493.10 | 493.16 | -3.29 | 5,427.01 | 71,656 | 6.72 | 25,108 | 6.58 | 1.24 | 39 |
| 52 | 30-Apr | 538.75 | 538.75 | 503.40 | 509.85 | 513.50 | -6.98 | 5,611.36 | 446,785 | 41.92 | 203,252 | 53.24 | 10.44 | 318 |
| 53 | 29-Apr | 550.00 | 555.00 | 531.95 | 548.10 | 543.08 | 0.60 | 6,032.34 | 38,372 | 3.60 | 11,628 | 3.05 | 0.63 | 18 |
| 54 | 28-Apr | 545.00 | 554.60 | 536.40 | 544.85 | 543.09 | -0.09 | 5,996.57 | 39,519 | 3.71 | 16,626 | 4.35 | 0.90 | 26 |
| 55 | 25-Apr | 561.25 | 561.95 | 533.90 | 545.35 | 543.21 | -2.83 | 6,002.07 | 41,030 | 3.85 | 12,572 | 3.29 | 0.68 | 20 |
| 56 | 24-Apr | 546.25 | 580.00 | 538.55 | 561.25 | 560.79 | 2.40 | 6,177.07 | 150,166 | 14.09 | 46,678 | 12.23 | 2.62 | 73 |
| 57 | 23-Apr | 557.50 | 558.10 | 536.60 | 548.10 | 547.33 | -0.32 | 6,032.34 | 30,431 | 2.85 | 11,137 | 2.92 | 0.61 | 17 |
| 58 | 22-Apr | 531.10 | 557.65 | 523.50 | 549.85 | 535.30 | 4.07 | 6,051.60 | 290,072 | 27.21 | 240,631 | 63.03 | 12.88 | 376 |
| 59 | 21-Apr | 518.10 | 537.95 | 513.10 | 528.35 | 521.28 | 1.98 | 5,814.97 | 49,371 | 4.63 | 27,909 | 7.31 | 1.45 | 44 |
| 60 | 17-Apr | 522.20 | 530.35 | 513.60 | 518.10 | 522.12 | -0.26 | 5,702.16 | 66,214 | 6.21 | 50,077 | 13.12 | 2.61 | 78 |
| 61 | 16-Apr | 521.20 | 524.50 | 513.60 | 519.45 | 519.04 | 0.18 | 5,717.02 | 30,677 | 2.88 | 11,543 | 3.02 | 0.60 | 18 |
| 62 | 15-Apr | 499.10 | 520.00 | 499.10 | 518.50 | 511.43 | 4.71 | 5,706.56 | 29,596 | 2.78 | 15,438 | 4.04 | 0.79 | 24 |
| 63 | 11-Apr | 490.10 | 499.20 | 489.80 | 495.20 | 494.30 | 1.97 | 5,450.13 | 23,812 | 2.23 | 10,277 | 2.69 | 0.51 | 16 |
| 64 | 09-Apr | 500.90 | 506.00 | 481.10 | 485.65 | 489.51 | -3.45 | 5,345.02 | 32,085 | 3.01 | 13,305 | 3.48 | 0.65 | 21 |
| 65 | 08-Apr | 509.30 | 515.55 | 497.25 | 503.00 | 505.51 | 0.98 | 5,535.00 | 44,238 | 4.15 | 14,743 | 3.86 | 0.75 | 23 |
| 66 | 07-Apr | 496.20 | 523.35 | 489.15 | 498.10 | 502.78 | -6.38 | 5,482.04 | 64,295 | 6.03 | 28,042 | 7.34 | 1.41 | 44 |
| 67 | 04-Apr | 554.85 | 555.45 | 529.10 | 532.05 | 539.27 | -3.92 | 5,855.69 | 10,658 | 1.00 | 4,531 | 1.19 | 0.24 | 7 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR