| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 588.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 17-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 5; VWAP21: 296.99 | Low52 Price: 275.95 | Barrier: 300.0; Drift%: -4.48 |
| Basic Industry: Diversified Retail | Total Equity: 110,117,329 | Low52 Date: 02-Mar-2026 | SHP: 65.71 / 2.79 / 25.44 / 6.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 456.05 / 371.4 | Week: 349.25 / 299.95 | Day: 299.4 / 285.1 | Sis67: 73 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 297.10 | 299.40 | 285.10 | 287.15 | 289.23 | -3.62 | 3,162.02 | 59,076 | 5.14 | 30,848 | 8.20 | 0.89 | 46 |
| 2 | 06-Apr | 295.70 | 303.05 | 290.10 | 297.95 | 297.30 | 0.76 | 3,280.95 | 30,801 | 2.68 | 10,183 | 2.71 | 0.30 | 15 |
| 3 | 02-Apr | 294.00 | 298.00 | 288.70 | 295.70 | 292.14 | -0.89 | 3,256.17 | 25,201 | 2.19 | 15,139 | 4.02 | 0.44 | 23 |
| 4 | 01-Apr | 292.45 | 300.00 | 292.45 | 298.35 | 297.20 | 3.24 | 3,285.35 | 23,949 | 2.08 | 9,931 | 2.64 | 0.30 | 15 |
| 5 | 30-Mar | 289.60 | 300.00 | 282.85 | 289.00 | 286.80 | -1.70 | 3,182.00 | 47,487 | 4.13 | 21,218 | 5.64 | 0.61 | 32 |
| 6 | 27-Mar | 295.00 | 299.00 | 285.35 | 294.00 | 291.22 | -1.59 | 3,237.00 | 77,110 | 6.71 | 44,289 | 11.77 | 1.29 | 66 |
| 7 | 25-Mar | 293.25 | 300.80 | 293.25 | 298.75 | 298.00 | 1.53 | 3,289.76 | 75,390 | 6.56 | 52,504 | 13.96 | 1.00 | 79 |
| 8 | 24-Mar | 289.00 | 298.00 | 283.30 | 294.25 | 291.17 | 2.31 | 3,240.20 | 92,850 | 8.08 | 71,072 | 18.89 | 2.07 | 107 |
| 9 | 23-Mar | 287.00 | 290.30 | 277.00 | 287.60 | 282.91 | -0.31 | 3,166.97 | 88,478 | 7.70 | 58,399 | 15.52 | 1.65 | 88 |
| 10 | 20-Mar | 288.25 | 295.90 | 283.10 | 288.50 | 290.12 | -0.22 | 3,176.88 | 67,242 | 5.85 | 41,049 | 10.91 | 1.19 | 62 |
| 11 | 19-Mar | 299.70 | 299.70 | 288.00 | 289.15 | 291.74 | -3.90 | 3,184.04 | 22,876 | 1.99 | 11,388 | 3.03 | 0.33 | 17 |
| 12 | 18-Mar | 301.50 | 306.05 | 297.50 | 300.90 | 301.06 | -0.27 | 3,313.43 | 36,165 | 3.15 | 21,705 | 5.77 | 0.65 | 33 |
| 13 | 17-Mar | 298.10 | 305.00 | 295.00 | 301.70 | 299.44 | 1.46 | 3,322.24 | 39,133 | 3.40 | 23,688 | 6.30 | 0.71 | 35 |
| 14 | 16-Mar | 307.30 | 307.30 | 292.50 | 297.35 | 297.88 | -3.25 | 3,274.34 | 74,160 | 6.45 | 39,513 | 10.50 | 1.18 | 59 |
| 15 | 13-Mar | 306.20 | 310.20 | 301.35 | 307.35 | 306.98 | -0.55 | 3,384.46 | 53,453 | 4.65 | 35,209 | 9.36 | 1.08 | 53 |
| 16 | 12-Mar | 303.30 | 314.30 | 296.60 | 309.05 | 308.64 | 1.39 | 3,403.18 | 78,865 | 6.86 | 40,222 | 10.69 | 1.24 | 60 |
| 17 | 11-Mar | 303.70 | 315.00 | 299.00 | 304.80 | 305.25 | 0.86 | 3,356.38 | 220,305 | 19.17 | 171,296 | 45.53 | 5.23 | 257 |
| 18 | 10-Mar | 303.60 | 305.50 | 298.00 | 302.20 | 302.34 | 0.20 | 3,327.75 | 95,894 | 8.34 | 56,672 | 15.06 | 1.71 | 85 |
| 19 | 09-Mar | 301.10 | 306.65 | 294.05 | 301.60 | 298.41 | -2.98 | 3,321.14 | 39,126 | 3.40 | 17,491 | 4.65 | 0.52 | 26 |
| 20 | 06-Mar | 304.60 | 313.50 | 302.00 | 310.85 | 308.83 | 1.78 | 3,423.00 | 62,136 | 5.41 | 30,963 | 8.23 | 0.96 | 46 |
| 21 | 05-Mar | 293.70 | 308.90 | 288.40 | 305.40 | 300.12 | 4.57 | 3,362.98 | 253,413 | 22.05 | 118,609 | 31.53 | 3.56 | 178 |
| 22 | 04-Mar | 300.00 | 300.00 | 288.80 | 292.05 | 292.67 | -3.61 | 3,215.98 | 148,748 | 12.94 | 70,307 | 18.69 | 2.06 | 105 |
| 23 | 02-Mar | 275.95 | 311.60 | 275.95 | 303.00 | 302.25 | -0.28 | 3,336.00 | 102,005 | 8.87 | 34,753 | 9.24 | 1.05 | 52 |
| 24 | 27-Feb | 313.00 | 313.30 | 299.95 | 303.85 | 304.15 | -3.71 | 3,345.92 | 827,870 | 72.03 | 583,527 | 155.11 | 17.75 | 874 |
| 25 | 26-Feb | 320.00 | 320.00 | 312.00 | 315.55 | 314.95 | -1.44 | 3,474.75 | 76,225 | 6.63 | 34,943 | 9.29 | 1.10 | 52 |
| 26 | 25-Feb | 315.00 | 323.35 | 309.10 | 320.15 | 315.42 | 1.35 | 3,525.41 | 116,535 | 10.14 | 63,449 | 16.87 | 2.00 | 95 |
| 27 | 24-Feb | 330.00 | 330.00 | 313.00 | 315.90 | 318.70 | -5.28 | 3,478.61 | 97,356 | 8.47 | 54,175 | 14.40 | 1.73 | 81 |
| 28 | 23-Feb | 336.10 | 349.25 | 330.35 | 333.50 | 340.27 | -0.79 | 3,672.41 | 72,778 | 6.33 | 28,943 | 7.69 | 0.98 | 43 |
| 29 | 20-Feb | 331.35 | 338.40 | 324.00 | 336.15 | 330.29 | -0.33 | 3,701.59 | 151,041 | 13.14 | 46,843 | 12.45 | 1.55 | 70 |
| 30 | 19-Feb | 369.15 | 369.15 | 333.10 | 337.25 | 346.19 | -6.91 | 3,713.71 | 171,511 | 14.92 | 69,523 | 18.48 | 2.41 | 104 |
| 31 | 18-Feb | 365.20 | 384.70 | 353.05 | 362.30 | 358.69 | -0.28 | 3,989.55 | 135,360 | 11.78 | 71,722 | 19.06 | 2.57 | 107 |
| 32 | 17-Feb | 371.05 | 371.05 | 355.00 | 363.30 | 362.10 | -2.42 | 4,000.56 | 167,042 | 14.53 | 86,048 | 22.87 | 3.12 | 129 |
| 33 | 16-Feb | 392.10 | 402.00 | 367.65 | 372.30 | 382.00 | -6.95 | 4,099.67 | 225,119 | 19.59 | 162,601 | 43.22 | 6.00 | 244 |
| 34 | 13-Feb | 410.25 | 410.25 | 395.60 | 400.10 | 400.90 | -2.88 | 4,405.79 | 38,275 | 3.33 | 17,043 | 4.53 | 0.68 | 26 |
| 35 | 12-Feb | 411.45 | 425.00 | 405.00 | 411.95 | 414.43 | -0.29 | 4,536.28 | 44,038 | 3.83 | 23,082 | 6.14 | 0.96 | 35 |
| 36 | 11-Feb | 410.00 | 415.45 | 391.00 | 413.15 | 406.33 | 0.77 | 4,549.50 | 75,533 | 6.57 | 36,902 | 9.81 | 1.50 | 55 |
| 37 | 10-Feb | 398.45 | 413.40 | 398.45 | 410.00 | 407.42 | 2.40 | 4,514.00 | 35,314 | 3.07 | 16,244 | 4.32 | 0.66 | 24 |
| 38 | 09-Feb | 395.50 | 403.95 | 391.10 | 400.40 | 399.97 | 1.46 | 4,409.10 | 28,521 | 2.48 | 19,005 | 5.05 | 0.76 | 28 |
| 39 | 06-Feb | 391.00 | 395.95 | 382.55 | 394.65 | 391.01 | 0.78 | 4,345.78 | 16,629 | 1.45 | 6,757 | 1.80 | 0.26 | 10 |
| 40 | 05-Feb | 387.10 | 394.90 | 383.20 | 391.60 | 390.02 | 0.75 | 4,312.19 | 11,871 | 1.03 | 4,745 | 1.26 | 0.19 | 7 |
| 41 | 04-Feb | 385.10 | 394.90 | 376.05 | 388.70 | 386.30 | 0.93 | 4,280.26 | 52,241 | 4.55 | 31,034 | 8.25 | 1.20 | 47 |
| 42 | 03-Feb | 367.60 | 388.45 | 362.05 | 385.10 | 378.70 | 6.23 | 4,240.62 | 65,576 | 5.71 | 28,674 | 7.62 | 1.09 | 44 |
| 43 | 02-Feb | 355.40 | 363.85 | 349.05 | 362.50 | 356.25 | 2.97 | 3,991.75 | 11,914 | 1.04 | 4,514 | 1.20 | 0.16 | 7 |
| 44 | 01-Feb | 361.80 | 363.10 | 347.15 | 352.05 | 355.66 | -3.92 | 3,876.68 | 11,493 | 1.00 | 3,761 | 1.00 | 0.13 | 6 |
| 45 | 30-Jan | 354.75 | 370.85 | 348.55 | 366.40 | 364.32 | 2.76 | 4,034.70 | 51,720 | 4.50 | 29,309 | 7.79 | 1.07 | 45 |
| 46 | 29-Jan | 342.80 | 362.00 | 341.85 | 356.55 | 355.14 | 3.50 | 3,926.23 | 69,854 | 6.08 | 23,866 | 6.34 | 0.85 | 36 |
| 47 | 28-Jan | 341.50 | 347.00 | 340.55 | 344.50 | 343.92 | 0.16 | 3,793.54 | 22,409 | 1.95 | 7,866 | 2.09 | 0.27 | 12 |
| 48 | 27-Jan | 346.85 | 346.90 | 337.00 | 343.95 | 342.10 | -1.26 | 3,787.49 | 25,785 | 2.24 | 9,666 | 2.57 | 0.33 | 15 |
| 49 | 23-Jan | 344.80 | 352.00 | 341.65 | 348.35 | 347.20 | 0.99 | 3,835.94 | 60,124 | 5.23 | 27,869 | 7.41 | 0.97 | 43 |
| 50 | 22-Jan | 340.00 | 347.90 | 323.25 | 344.95 | 334.58 | 0.94 | 3,798.50 | 170,485 | 14.83 | 32,538 | 8.65 | 1.09 | 50 |
| 51 | 21-Jan | 335.00 | 358.00 | 319.30 | 341.75 | 342.36 | -6.23 | 3,763.26 | 1,660,524 | 144.47 | 295,858 | 78.64 | 10.13 | 452 |
| 52 | 20-Jan | 370.00 | 370.00 | 360.40 | 364.45 | 364.98 | -2.08 | 4,013.23 | 56,207 | 4.89 | 31,539 | 8.38 | 1.15 | 48 |
| 53 | 19-Jan | 386.90 | 387.30 | 370.35 | 372.20 | 378.40 | -4.50 | 4,098.57 | 47,207 | 4.11 | 26,503 | 7.04 | 1.00 | 40 |
| 54 | 16-Jan | 387.15 | 397.00 | 382.80 | 389.75 | 391.60 | 0.15 | 4,291.82 | 64,597 | 5.62 | 40,208 | 10.69 | 1.57 | 61 |
| 55 | 14-Jan | 367.90 | 397.90 | 366.50 | 389.15 | 382.96 | 4.72 | 4,285.22 | 64,914 | 5.65 | 28,583 | 7.60 | 1.09 | 44 |
| 56 | 13-Jan | 368.40 | 375.30 | 368.40 | 371.60 | 372.17 | 1.05 | 4,091.96 | 17,350 | 1.51 | 8,588 | 2.28 | 0.32 | 13 |
| 57 | 12-Jan | 375.00 | 375.00 | 365.00 | 367.75 | 368.60 | -2.56 | 4,049.56 | 31,909 | 2.78 | 10,441 | 2.78 | 0.38 | 16 |
| 58 | 09-Jan | 373.10 | 380.10 | 368.50 | 377.40 | 374.88 | 1.00 | 4,155.83 | 27,289 | 2.37 | 14,147 | 3.76 | 0.53 | 22 |
| 59 | 08-Jan | 379.80 | 382.35 | 372.20 | 373.65 | 376.02 | -1.22 | 4,114.53 | 17,486 | 1.52 | 8,513 | 2.26 | 0.32 | 13 |
| 60 | 07-Jan | 380.15 | 380.15 | 374.10 | 378.25 | 377.11 | -0.60 | 4,165.19 | 15,324 | 1.33 | 9,106 | 2.42 | 0.34 | 14 |
| 61 | 06-Jan | 388.30 | 389.05 | 372.35 | 380.55 | 378.47 | -1.98 | 4,190.51 | 56,070 | 4.88 | 29,715 | 7.90 | 1.12 | 45 |
| 62 | 05-Jan | 390.65 | 394.65 | 382.75 | 388.25 | 387.80 | -0.27 | 4,275.31 | 46,308 | 4.03 | 24,123 | 6.41 | 0.94 | 37 |
| 63 | 02-Jan | 383.20 | 391.75 | 380.55 | 389.30 | 387.23 | 1.94 | 4,286.87 | 32,065 | 2.79 | 17,086 | 4.54 | 0.66 | 26 |
| 64 | 01-Jan | 385.00 | 386.40 | 380.50 | 381.90 | 382.79 | -0.78 | 4,205.38 | 22,163 | 1.93 | 12,086 | 3.21 | 0.46 | 18 |
| 65 | 31-Dec | 371.45 | 387.70 | 371.45 | 384.90 | 381.47 | 3.11 | 4,238.42 | 72,803 | 6.33 | 38,863 | 10.33 | 1.48 | 59 |
| 66 | 30-Dec | 384.00 | 385.40 | 371.40 | 373.30 | 376.82 | -3.20 | 4,110.68 | 71,493 | 6.22 | 40,600 | 10.79 | 1.53 | 62 |
| 67 | 29-Dec | 396.35 | 403.30 | 383.05 | 385.65 | 391.24 | -3.26 | 4,246.67 | 121,956 | 10.61 | 55,946 | 14.87 | 2.19 | 85 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON