| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 688.7 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 15-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 5; VWAP21: 507.06 | Low52 Price: 462.5 | Barrier: 517.2; Drift%: -12.2 |
| Basic Industry: Diversified Retail | Total Equity: 110,112,105 | Low52 Date: 07-Nov-2025 | SHP: 65.54 / 2.94 / 25.58 / 5.95 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 76 | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 572.0 / 512.0 | Week: 541.0 / 508.0 | Day: 474.1 / 460.0 | Sis67: 55 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 470.00 | 474.10 | 460.00 | 460.95 | 467.73 | -1.96 | 5,075.62 | 161,497 | 19.87 | 132,597 | 31.46 | 6.20 | 202 |
| 2 | 11-Nov | 474.20 | 476.45 | 465.90 | 470.15 | 471.04 | -1.04 | 5,176.92 | 29,270 | 3.60 | 11,195 | 2.66 | 0.53 | 17 |
| 3 | 10-Nov | 468.40 | 476.55 | 466.90 | 475.10 | 472.28 | 0.52 | 5,231.43 | 48,666 | 5.99 | 29,458 | 6.99 | 1.39 | 45 |
| 4 | 07-Nov | 475.45 | 482.65 | 462.50 | 472.65 | 468.57 | -0.49 | 5,204.45 | 85,004 | 10.46 | 30,846 | 7.32 | 1.45 | 47 |
| 5 | 06-Nov | 485.05 | 490.00 | 465.50 | 475.00 | 474.30 | -1.95 | 5,230.00 | 92,018 | 11.32 | 47,473 | 11.26 | 2.25 | 73 |
| 6 | 04-Nov | 503.50 | 504.50 | 483.00 | 484.45 | 491.28 | -3.93 | 5,334.38 | 61,077 | 7.51 | 30,855 | 7.32 | 1.52 | 47 |
| 7 | 03-Nov | 510.00 | 517.20 | 495.00 | 504.25 | 504.40 | -1.98 | 5,552.40 | 223,139 | 27.45 | 43,369 | 10.29 | 2.19 | 67 |
| 8 | 31-Oct | 518.90 | 521.20 | 511.60 | 514.45 | 515.97 | -0.86 | 5,664.72 | 13,598 | 1.67 | 6,524 | 1.55 | 0.34 | 10 |
| 9 | 30-Oct | 522.10 | 522.15 | 515.05 | 518.90 | 518.98 | -0.11 | 5,713.72 | 52,199 | 6.42 | 6,719 | 1.59 | 0.35 | 10 |
| 10 | 29-Oct | 527.90 | 527.90 | 517.15 | 519.45 | 521.71 | -1.09 | 5,719.77 | 16,778 | 2.06 | 8,263 | 1.96 | 0.43 | 13 |
| 11 | 28-Oct | 532.45 | 536.00 | 517.85 | 525.15 | 525.37 | -1.37 | 5,782.54 | 238,898 | 29.39 | 208,885 | 49.56 | 10.97 | 321 |
| 12 | 27-Oct | 518.05 | 541.00 | 508.00 | 532.45 | 525.37 | 2.50 | 5,862.92 | 95,121 | 11.70 | 68,331 | 16.21 | 3.59 | 105 |
| 13 | 24-Oct | 526.60 | 530.40 | 518.05 | 519.45 | 521.82 | -1.99 | 5,719.77 | 18,699 | 2.30 | 9,406 | 2.23 | 0.49 | 14 |
| 14 | 23-Oct | 521.30 | 533.65 | 520.00 | 530.00 | 529.62 | 2.20 | 5,835.00 | 80,867 | 9.95 | 58,862 | 13.96 | 3.12 | 90 |
| 15 | 21-Oct | 524.95 | 524.95 | 511.40 | 518.60 | 517.51 | -0.95 | 5,710.41 | 8,127 | 1.00 | 4,214 | 1.00 | 0.22 | 6 |
| 16 | 20-Oct | 517.80 | 532.00 | 508.80 | 523.55 | 520.13 | 0.81 | 5,764.92 | 123,752 | 15.23 | 86,027 | 20.41 | 4.47 | 132 |
| 17 | 17-Oct | 523.50 | 527.00 | 506.30 | 519.35 | 516.10 | -0.79 | 5,718.67 | 70,455 | 8.67 | 19,167 | 4.55 | 0.99 | 29 |
| 18 | 16-Oct | 508.50 | 532.00 | 508.50 | 523.50 | 522.14 | 2.05 | 5,764.37 | 30,794 | 3.79 | 13,231 | 3.14 | 0.69 | 20 |
| 19 | 15-Oct | 518.40 | 519.80 | 511.70 | 513.00 | 514.74 | -0.51 | 5,648.00 | 15,676 | 1.93 | 8,459 | 2.01 | 0.44 | 13 |
| 20 | 14-Oct | 526.60 | 533.95 | 513.95 | 515.65 | 521.23 | -2.97 | 5,677.93 | 22,706 | 2.79 | 10,205 | 2.42 | 0.53 | 16 |
| 21 | 13-Oct | 525.00 | 533.60 | 522.00 | 531.45 | 528.03 | 1.09 | 5,851.91 | 33,805 | 4.16 | 13,774 | 3.27 | 0.73 | 21 |
| 22 | 10-Oct | 530.10 | 532.20 | 524.00 | 525.70 | 527.66 | -0.61 | 5,788.59 | 11,459 | 1.41 | 4,658 | 1.11 | 0.25 | 7 |
| 23 | 09-Oct | 525.40 | 535.05 | 519.35 | 528.90 | 525.68 | 0.68 | 5,823.83 | 42,064 | 5.18 | 9,619 | 2.28 | 0.51 | 15 |
| 24 | 08-Oct | 523.80 | 558.00 | 522.50 | 525.35 | 537.28 | 0.83 | 5,784.74 | 277,450 | 34.14 | 48,375 | 11.48 | 2.60 | 74 |
| 25 | 07-Oct | 527.50 | 530.00 | 517.20 | 521.05 | 521.91 | -0.71 | 5,737.39 | 29,965 | 3.69 | 10,030 | 2.38 | 0.52 | 15 |
| 26 | 06-Oct | 522.65 | 544.20 | 518.05 | 524.75 | 519.94 | 0.40 | 5,778.13 | 629,991 | 77.51 | 580,040 | 137.61 | 30.16 | 891 |
| 27 | 03-Oct | 520.70 | 525.85 | 514.80 | 522.65 | 520.42 | 0.37 | 5,755.01 | 13,801 | 1.70 | 5,322 | 1.26 | 0.28 | 8 |
| 28 | 01-Oct | 521.80 | 523.70 | 509.10 | 520.70 | 515.61 | 0.31 | 5,733.54 | 64,317 | 7.91 | 34,337 | 8.15 | 1.77 | 53 |
| 29 | 30-Sep | 522.50 | 529.10 | 515.15 | 519.10 | 521.94 | -0.13 | 5,715.92 | 41,519 | 5.11 | 23,722 | 5.63 | 1.24 | 36 |
| 30 | 29-Sep | 540.45 | 540.45 | 512.00 | 519.80 | 527.74 | -3.82 | 5,723.63 | 349,994 | 43.06 | 184,271 | 43.72 | 9.72 | 283 |
| 31 | 26-Sep | 541.60 | 548.75 | 537.60 | 540.45 | 543.44 | -1.12 | 5,951.01 | 17,327 | 2.13 | 10,948 | 2.60 | 0.59 | 17 |
| 32 | 25-Sep | 547.40 | 552.00 | 545.00 | 546.55 | 546.94 | -0.44 | 6,018.18 | 13,950 | 1.72 | 8,698 | 2.06 | 0.48 | 13 |
| 33 | 24-Sep | 553.70 | 559.40 | 543.90 | 548.95 | 555.38 | -0.34 | 6,044.60 | 78,546 | 9.66 | 16,690 | 3.96 | 0.93 | 26 |
| 34 | 23-Sep | 563.40 | 563.40 | 547.45 | 550.85 | 551.46 | -1.25 | 6,065.53 | 12,686 | 1.56 | 4,967 | 1.18 | 0.27 | 8 |
| 35 | 22-Sep | 560.00 | 572.00 | 547.00 | 557.80 | 559.23 | 0.05 | 6,142.05 | 70,559 | 8.68 | 26,651 | 6.32 | 1.49 | 41 |
| 36 | 19-Sep | 551.20 | 559.90 | 546.10 | 557.50 | 554.85 | 1.15 | 6,138.75 | 25,603 | 3.15 | 16,809 | 3.99 | 0.93 | 26 |
| 37 | 18-Sep | 555.00 | 555.00 | 544.70 | 551.15 | 549.56 | 0.05 | 6,068.83 | 22,737 | 2.80 | 12,625 | 3.00 | 0.69 | 19 |
| 38 | 17-Sep | 559.00 | 559.00 | 547.05 | 550.85 | 551.32 | -1.15 | 6,065.53 | 29,244 | 3.60 | 13,097 | 3.11 | 0.72 | 20 |
| 39 | 16-Sep | 539.00 | 560.00 | 530.85 | 557.25 | 552.76 | 3.39 | 6,136.00 | 119,101 | 14.65 | 74,800 | 17.75 | 4.13 | 115 |
| 40 | 15-Sep | 533.40 | 545.15 | 530.00 | 539.00 | 534.73 | 1.05 | 5,935.00 | 32,309 | 3.98 | 19,976 | 4.74 | 1.07 | 31 |
| 41 | 12-Sep | 532.25 | 538.00 | 524.85 | 533.40 | 531.49 | 1.01 | 5,873.38 | 35,240 | 4.34 | 15,712 | 3.73 | 0.84 | 24 |
| 42 | 11-Sep | 560.00 | 564.80 | 522.60 | 528.05 | 542.50 | -4.30 | 5,814.47 | 250,856 | 30.86 | 79,353 | 18.83 | 4.30 | 122 |
| 43 | 10-Sep | 538.55 | 556.00 | 529.00 | 551.80 | 544.24 | 2.49 | 6,075.99 | 53,680 | 6.60 | 20,625 | 4.89 | 1.12 | 32 |
| 44 | 09-Sep | 552.80 | 554.45 | 536.20 | 538.40 | 542.49 | -2.10 | 5,928.44 | 16,851 | 2.07 | 7,084 | 1.68 | 0.38 | 11 |
| 45 | 08-Sep | 546.00 | 561.00 | 542.55 | 549.95 | 553.34 | 0.25 | 6,055.62 | 93,038 | 11.45 | 32,040 | 7.60 | 1.77 | 49 |
| 46 | 05-Sep | 542.55 | 551.00 | 533.05 | 548.60 | 543.25 | 1.16 | 6,040.75 | 24,210 | 2.98 | 12,938 | 3.07 | 0.70 | 20 |
| 47 | 04-Sep | 545.00 | 554.15 | 535.55 | 542.30 | 545.53 | 0.51 | 5,971.38 | 53,416 | 6.57 | 22,626 | 5.37 | 1.23 | 35 |
| 48 | 03-Sep | 534.00 | 540.00 | 526.90 | 539.55 | 535.94 | 1.48 | 5,941.10 | 23,918 | 2.94 | 16,383 | 3.89 | 0.88 | 25 |
| 49 | 02-Sep | 527.00 | 536.95 | 522.85 | 531.70 | 531.04 | 0.03 | 5,854.66 | 16,634 | 2.05 | 5,318 | 1.26 | 0.28 | 8 |
| 50 | 01-Sep | 539.85 | 541.45 | 528.40 | 531.55 | 537.55 | -1.54 | 5,853.01 | 23,215 | 2.86 | 15,478 | 3.67 | 0.83 | 24 |
| 51 | 29-Aug | 536.00 | 543.95 | 525.60 | 539.85 | 539.15 | 1.25 | 5,944.40 | 27,637 | 3.40 | 16,250 | 3.86 | 0.88 | 25 |
| 52 | 28-Aug | 539.00 | 539.15 | 525.20 | 533.20 | 533.25 | -1.08 | 5,871.18 | 19,710 | 2.42 | 10,435 | 2.48 | 0.56 | 16 |
| 53 | 26-Aug | 540.00 | 545.00 | 530.15 | 539.00 | 539.03 | -1.06 | 5,935.00 | 49,573 | 6.10 | 32,935 | 7.81 | 1.78 | 51 |
| 54 | 25-Aug | 549.00 | 561.00 | 541.60 | 544.80 | 550.36 | 0.14 | 5,998.91 | 36,517 | 4.49 | 17,994 | 4.27 | 0.99 | 28 |
| 55 | 22-Aug | 543.30 | 545.00 | 530.30 | 544.05 | 540.66 | 0.14 | 5,990.65 | 27,412 | 3.37 | 13,174 | 3.13 | 0.71 | 20 |
| 56 | 21-Aug | 538.80 | 545.00 | 533.30 | 543.30 | 540.44 | 0.96 | 5,982.39 | 18,857 | 2.32 | 8,138 | 1.93 | 0.44 | 13 |
| 57 | 20-Aug | 538.65 | 551.25 | 534.70 | 538.15 | 540.80 | -0.46 | 5,925.68 | 26,364 | 3.24 | 13,544 | 3.21 | 0.73 | 21 |
| 58 | 19-Aug | 530.40 | 545.00 | 525.10 | 540.65 | 538.17 | 1.00 | 5,953.21 | 40,598 | 4.99 | 21,897 | 5.20 | 1.18 | 34 |
| 59 | 18-Aug | 516.85 | 542.00 | 512.05 | 535.30 | 530.44 | 4.70 | 5,894.30 | 51,637 | 6.35 | 24,824 | 5.89 | 1.32 | 38 |
| 60 | 14-Aug | 517.05 | 523.95 | 508.00 | 511.25 | 515.67 | -1.50 | 5,629.48 | 13,218 | 1.63 | 6,709 | 1.59 | 0.35 | 10 |
| 61 | 13-Aug | 522.75 | 529.70 | 515.35 | 519.05 | 520.51 | -0.99 | 5,715.37 | 31,237 | 3.84 | 14,814 | 3.51 | 0.77 | 23 |
| 62 | 12-Aug | 524.00 | 532.00 | 520.05 | 524.25 | 526.93 | 0.58 | 5,772.63 | 13,381 | 1.65 | 6,332 | 1.50 | 0.33 | 10 |
| 63 | 11-Aug | 512.60 | 524.00 | 505.30 | 521.25 | 515.38 | 0.75 | 5,739.59 | 18,975 | 2.33 | 4,829 | 1.15 | 0.25 | 8 |
| 64 | 08-Aug | 516.60 | 522.00 | 508.25 | 517.35 | 515.42 | 0.67 | 5,696.65 | 13,387 | 1.65 | 5,771 | 1.37 | 0.30 | 9 |
| 65 | 07-Aug | 516.70 | 516.75 | 507.65 | 513.90 | 512.06 | -0.55 | 5,658.66 | 18,281 | 2.25 | 7,441 | 1.77 | 0.38 | 12 |
| 66 | 06-Aug | 526.00 | 527.70 | 512.55 | 516.75 | 517.89 | -1.56 | 5,690.04 | 21,234 | 2.61 | 5,960 | 1.41 | 0.31 | 9 |
| 67 | 05-Aug | 528.00 | 532.00 | 514.25 | 524.95 | 523.39 | -0.63 | 5,780.33 | 42,400 | 5.22 | 16,038 | 3.80 | 0.84 | 25 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON