| 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: 65.54 / 3.32 / 25.32 / 5.81 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 575.2 / 467.15 | Week: 575.2 / 494.0 | Day: 559.55 / 547.75 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 557.90 | 559.55 | 547.75 | 553.75 | 554.45 | -0.81 | 6,094.52 | 12,953 | 1.00 | 3,899 | 1.00 | 0.22 | 0.06 |
| 2 | 02-Apr | 531.90 | 570.00 | 528.40 | 558.25 | 556.72 | 4.40 | 6,144.05 | 64,707 | 5.00 | 14,788 | 3.79 | 0.82 | 0.23 |
| 3 | 01-Apr | 542.90 | 547.70 | 531.30 | 534.70 | 538.09 | -2.40 | 5,884.86 | 22,189 | 1.71 | 8,011 | 2.05 | 0.43 | 0.13 |
| 4 | 28-Mar | 556.40 | 560.05 | 537.30 | 547.85 | 544.70 | -3.01 | 6,029.59 | 63,543 | 4.91 | 21,703 | 5.56 | 1.18 | 0.34 |
| 5 | 27-Mar | 515.00 | 575.20 | 505.00 | 564.85 | 555.14 | 10.02 | 6,216.69 | 330,301 | 25.50 | 114,324 | 29.31 | 6.35 | 1.79 |
| 6 | 26-Mar | 507.00 | 517.80 | 494.00 | 513.40 | 505.82 | 0.57 | 5,650.43 | 51,221 | 3.95 | 25,876 | 6.63 | 1.31 | 0.40 |
| 7 | 25-Mar | 519.95 | 523.95 | 505.00 | 510.50 | 510.66 | -2.31 | 5,618.52 | 43,175 | 3.33 | 24,212 | 6.21 | 1.24 | 0.38 |
| 8 | 24-Mar | 508.80 | 527.30 | 508.80 | 522.55 | 519.96 | 3.25 | 5,751.14 | 57,012 | 4.40 | 18,257 | 4.68 | 0.95 | 0.29 |
| 9 | 21-Mar | 500.00 | 508.00 | 494.55 | 506.10 | 503.41 | 1.45 | 5,570.09 | 28,873 | 2.23 | 14,530 | 3.73 | 0.73 | 0.23 |
| 10 | 20-Mar | 502.10 | 508.80 | 495.55 | 498.85 | 499.70 | -0.13 | 5,490.30 | 31,909 | 2.46 | 16,464 | 4.22 | 0.82 | 0.26 |
| 11 | 19-Mar | 491.80 | 502.75 | 487.30 | 499.50 | 494.41 | 2.06 | 5,497.45 | 36,781 | 2.84 | 16,759 | 4.30 | 0.83 | 0.26 |
| 12 | 18-Mar | 487.50 | 497.00 | 477.00 | 489.40 | 485.16 | 0.93 | 5,386.29 | 71,533 | 5.52 | 38,426 | 9.85 | 1.86 | 0.60 |
| 13 | 17-Mar | 480.90 | 490.00 | 474.75 | 484.90 | 481.63 | 0.85 | 5,336.76 | 75,624 | 5.84 | 49,946 | 12.81 | 2.41 | 0.78 |
| 14 | 13-Mar | 481.70 | 486.15 | 467.15 | 480.80 | 476.58 | -0.17 | 5,291.64 | 42,684 | 3.30 | 23,276 | 5.97 | 1.11 | 0.36 |
| 15 | 12-Mar | 493.50 | 500.05 | 480.00 | 481.60 | 484.22 | -1.25 | 5,300.45 | 33,503 | 2.59 | 16,649 | 4.27 | 0.81 | 0.26 |
| 16 | 11-Mar | 490.00 | 500.85 | 483.20 | 487.70 | 488.63 | -1.84 | 5,367.58 | 56,879 | 4.39 | 31,883 | 8.18 | 1.56 | 0.50 |
| 17 | 10-Mar | 511.50 | 518.30 | 493.60 | 496.85 | 502.52 | -3.49 | 5,468.29 | 24,005 | 1.85 | 11,438 | 2.93 | 0.57 | 0.18 |
| 18 | 07-Mar | 520.45 | 528.80 | 510.55 | 514.80 | 520.19 | -1.09 | 5,665.84 | 28,653 | 2.21 | 15,273 | 3.92 | 0.79 | 0.24 |
| 19 | 06-Mar | 522.10 | 535.00 | 514.35 | 520.45 | 521.64 | 0.17 | 5,728.02 | 37,483 | 2.89 | 18,238 | 4.68 | 0.95 | 0.29 |
| 20 | 05-Mar | 514.90 | 526.45 | 510.00 | 519.55 | 516.35 | 1.43 | 5,718.12 | 36,015 | 2.78 | 14,965 | 3.84 | 0.77 | 0.23 |
| 21 | 04-Mar | 510.20 | 515.00 | 495.85 | 512.25 | 504.56 | -0.51 | 5,637.78 | 59,315 | 4.58 | 27,114 | 6.95 | 1.37 | 0.42 |
| 22 | 03-Mar | 520.05 | 530.75 | 495.10 | 514.85 | 510.89 | -1.60 | 5,666.39 | 63,702 | 4.92 | 33,440 | 8.57 | 1.71 | 0.52 |
| 23 | 28-Feb | 512.30 | 540.00 | 500.25 | 523.20 | 513.91 | 1.21 | 5,758.29 | 71,048 | 5.48 | 43,298 | 11.10 | 2.23 | 0.68 |
| 24 | 27-Feb | 519.20 | 522.10 | 506.35 | 516.95 | 513.80 | -1.25 | 5,689.50 | 23,383 | 1.81 | 12,974 | 3.33 | 0.67 | 0.20 |
| 25 | 25-Feb | 526.80 | 529.35 | 520.10 | 523.50 | 524.20 | -0.10 | 5,761.59 | 12,279 | 0.95 | 5,408 | 1.39 | 0.28 | 0.08 |
| 26 | 24-Feb | 530.00 | 534.50 | 521.25 | 524.05 | 527.07 | -1.59 | 5,767.65 | 19,815 | 1.53 | 9,251 | 2.37 | 0.49 | 0.14 |
| 27 | 21-Feb | 521.20 | 539.00 | 521.20 | 532.50 | 531.46 | 1.15 | 5,860.65 | 21,735 | 1.68 | 8,635 | 2.21 | 0.46 | 0.14 |
| 28 | 20-Feb | 528.55 | 536.00 | 517.95 | 526.45 | 526.67 | -0.40 | 5,794.06 | 27,018 | 2.09 | 14,213 | 3.64 | 0.75 | 0.22 |
| 29 | 19-Feb | 519.40 | 537.00 | 514.10 | 528.55 | 522.31 | 0.84 | 5,817.17 | 49,964 | 3.86 | 20,726 | 5.31 | 1.08 | 0.32 |
| 30 | 18-Feb | 518.10 | 527.85 | 510.00 | 524.15 | 520.81 | -0.55 | 5,768.75 | 41,057 | 3.17 | 20,945 | 5.37 | 1.09 | 0.33 |
| 31 | 17-Feb | 526.05 | 540.55 | 522.10 | 527.05 | 529.05 | -2.24 | 5,800.66 | 33,490 | 2.59 | 9,788 | 2.51 | 0.52 | 0.15 |
| 32 | 14-Feb | 554.85 | 559.90 | 531.05 | 539.15 | 540.23 | -1.99 | 5,933.84 | 49,486 | 3.82 | 23,901 | 6.13 | 1.29 | 0.37 |
| 33 | 13-Feb | 560.00 | 569.40 | 537.10 | 550.10 | 553.39 | -2.50 | 6,054.35 | 64,152 | 4.95 | 31,630 | 8.11 | 1.75 | 0.49 |
| 34 | 12-Feb | 570.20 | 585.95 | 544.50 | 564.20 | 559.50 | -0.53 | 6,209.53 | 30,093 | 2.32 | 11,318 | 2.90 | 0.63 | 0.18 |
| 35 | 11-Feb | 591.10 | 591.10 | 565.00 | 567.20 | 575.51 | -4.92 | 6,242.55 | 25,164 | 1.94 | 8,950 | 2.29 | 0.52 | 0.14 |
| 36 | 10-Feb | 599.00 | 602.45 | 584.95 | 596.55 | 593.82 | 0.39 | 6,565.57 | 45,414 | 3.51 | 20,831 | 5.34 | 1.24 | 0.33 |
| 37 | 07-Feb | 595.05 | 612.95 | 586.35 | 594.25 | 594.91 | -0.56 | 6,540.26 | 30,423 | 2.35 | 13,187 | 3.38 | 0.78 | 0.21 |
| 38 | 06-Feb | 615.00 | 615.00 | 595.05 | 597.60 | 600.68 | -2.36 | 6,577.13 | 20,873 | 1.61 | 11,122 | 2.85 | 0.67 | 0.17 |
| 39 | 05-Feb | 617.75 | 617.75 | 605.00 | 612.05 | 612.47 | 0.26 | 6,736.17 | 24,243 | 1.87 | 8,052 | 2.06 | 0.49 | 0.13 |
| 40 | 04-Feb | 603.05 | 625.00 | 603.05 | 610.45 | 610.84 | 0.32 | 6,718.56 | 107,029 | 8.26 | 11,295 | 2.90 | 0.69 | 0.18 |
| 41 | 03-Feb | 598.95 | 627.05 | 586.00 | 608.50 | 605.66 | 0.07 | 6,697.10 | 78,807 | 6.08 | 20,331 | 5.21 | 1.23 | 0.32 |
| 42 | 01-Feb | 579.50 | 619.25 | 567.15 | 608.05 | 596.54 | 6.08 | 6,692.14 | 80,071 | 6.18 | 19,784 | 5.07 | 1.18 | 0.31 |
| 43 | 31-Jan | 578.90 | 582.45 | 564.10 | 573.20 | 573.02 | -0.46 | 6,308.59 | 75,617 | 5.84 | 27,860 | 7.14 | 1.60 | 0.44 |
| 44 | 30-Jan | 581.95 | 592.45 | 572.75 | 575.85 | 580.37 | 0.07 | 6,337.75 | 37,638 | 2.91 | 14,821 | 3.80 | 0.86 | 0.23 |
| 45 | 29-Jan | 580.00 | 587.90 | 571.55 | 575.45 | 575.34 | 0.11 | 6,333.35 | 189,873 | 14.66 | 160,696 | 41.20 | 9.25 | 2.51 |
| 46 | 28-Jan | 582.00 | 592.45 | 561.05 | 574.80 | 574.03 | -2.54 | 6,326.20 | 189,868 | 14.66 | 146,663 | 37.61 | 8.42 | 2.29 |
| 47 | 27-Jan | 585.70 | 594.00 | 569.05 | 589.80 | 583.49 | -1.08 | 6,491.28 | 65,943 | 5.09 | 34,290 | 8.79 | 2.00 | 0.54 |
| 48 | 24-Jan | 605.80 | 610.00 | 592.15 | 596.25 | 600.34 | -1.05 | 6,562.27 | 34,071 | 2.63 | 15,520 | 3.98 | 0.93 | 0.24 |
| 49 | 23-Jan | 603.20 | 609.95 | 594.50 | 602.60 | 603.58 | -1.02 | 6,632.16 | 71,208 | 5.50 | 33,940 | 8.70 | 2.05 | 0.53 |
| 50 | 22-Jan | 615.00 | 622.15 | 597.15 | 608.75 | 610.28 | -1.97 | 6,699.85 | 67,280 | 5.19 | 22,951 | 5.88 | 1.40 | 0.36 |
| 51 | 21-Jan | 635.00 | 639.60 | 613.00 | 620.75 | 624.37 | -2.34 | 6,831.92 | 78,754 | 6.08 | 36,682 | 9.41 | 2.29 | 0.57 |
| 52 | 20-Jan | 630.15 | 643.40 | 629.95 | 635.25 | 637.36 | 0.80 | 6,991.50 | 102,016 | 7.88 | 44,938 | 11.52 | 2.86 | 0.70 |
| 53 | 17-Jan | 622.00 | 636.80 | 622.00 | 630.15 | 629.87 | -0.18 | 6,935.37 | 100,268 | 7.74 | 42,862 | 10.99 | 2.70 | 0.67 |
| 54 | 16-Jan | 624.00 | 637.00 | 617.40 | 631.30 | 625.75 | 0.98 | 6,948.03 | 423,930 | 32.73 | 294,734 | 75.57 | 18.44 | 4.61 |
| 55 | 15-Jan | 667.95 | 688.70 | 618.00 | 625.10 | 653.54 | 0.78 | 6,879.79 | 3,364,909 | 259.76 | 421,676 | 108.12 | 27.56 | 6.60 |
| 56 | 14-Jan | 612.00 | 628.55 | 588.00 | 620.20 | 608.99 | 2.40 | 6,825.86 | 79,029 | 6.10 | 19,962 | 5.12 | 1.22 | 0.31 |
| 57 | 13-Jan | 620.10 | 620.10 | 599.55 | 605.30 | 608.47 | -1.91 | 6,661.88 | 53,662 | 4.14 | 25,842 | 6.63 | 1.57 | 0.40 |
| 58 | 10-Jan | 614.90 | 624.65 | 593.15 | 616.85 | 607.11 | 0.11 | 6,788.99 | 72,630 | 5.61 | 25,506 | 6.54 | 1.55 | 0.40 |
| 59 | 09-Jan | 617.20 | 642.25 | 608.00 | 616.15 | 622.73 | -2.22 | 6,781.29 | 131,260 | 10.13 | 28,922 | 7.42 | 1.80 | 0.45 |
| 60 | 08-Jan | 590.65 | 660.00 | 590.65 | 629.80 | 637.70 | 5.38 | 6,931.52 | 633,885 | 48.93 | 114,636 | 29.39 | 7.31 | 1.79 |
| 61 | 07-Jan | 578.95 | 599.00 | 577.10 | 595.90 | 587.52 | 2.69 | 6,558.42 | 363,740 | 28.08 | 337,917 | 86.65 | 19.85 | 5.29 |
| 62 | 06-Jan | 613.95 | 613.95 | 575.00 | 579.90 | 590.71 | -4.73 | 6,382.33 | 62,820 | 4.85 | 34,787 | 8.92 | 2.05 | 0.54 |
| 63 | 03-Jan | 615.35 | 625.55 | 603.60 | 607.35 | 613.83 | -0.54 | 6,684.44 | 48,089 | 3.71 | 24,608 | 6.31 | 1.51 | 0.39 |
| 64 | 02-Jan | 605.00 | 617.30 | 603.25 | 610.60 | 610.92 | 1.22 | 6,720.21 | 32,577 | 2.51 | 18,777 | 4.81 | 1.15 | 0.29 |
| 65 | 01-Jan | 602.15 | 613.55 | 600.00 | 603.15 | 605.76 | 0.06 | 6,638.21 | 26,512 | 2.05 | 15,805 | 4.05 | 0.96 | 0.25 |
| 66 | 31-Dec | 602.00 | 606.00 | 592.05 | 602.80 | 600.22 | 0.10 | 6,634.36 | 236,847 | 18.28 | 169,388 | 43.43 | 10.17 | 2.65 |
| 67 | 30-Dec | 605.10 | 609.65 | 598.00 | 602.20 | 603.40 | -0.48 | 6,627.76 | 22,196 | 1.71 | 8,571 | 2.20 | 0.52 | 0.13 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR