| 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 / 3.09 / 25.48 / 5.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 688.7 / 467.15 | Month: 588.75 / 487.5 | Week: 532.0 / 505.3 | Day: 539.15 / 525.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 539.00 | 539.15 | 525.20 | 533.20 | 533.25 | -1.08 | 5,868.35 | 19,710 | 1.73 | 10,435 | 2.73 | 0.56 | 16 |
| 2 | 26-Aug | 540.00 | 545.00 | 530.15 | 539.00 | 539.03 | -1.06 | 5,932.00 | 49,573 | 4.35 | 32,935 | 8.63 | 1.78 | 51 |
| 3 | 25-Aug | 549.00 | 561.00 | 541.60 | 544.80 | 550.36 | 0.14 | 5,996.02 | 36,517 | 3.21 | 17,994 | 4.71 | 0.99 | 28 |
| 4 | 22-Aug | 543.30 | 545.00 | 530.30 | 544.05 | 540.66 | 0.14 | 5,987.76 | 27,412 | 2.41 | 13,174 | 3.45 | 0.71 | 20 |
| 5 | 21-Aug | 538.80 | 545.00 | 533.30 | 543.30 | 540.44 | 0.96 | 5,979.51 | 18,857 | 1.66 | 8,138 | 2.13 | 0.44 | 13 |
| 6 | 20-Aug | 538.65 | 551.25 | 534.70 | 538.15 | 540.80 | -0.46 | 5,922.83 | 26,364 | 2.31 | 13,544 | 3.55 | 0.73 | 21 |
| 7 | 19-Aug | 530.40 | 545.00 | 525.10 | 540.65 | 538.17 | 1.00 | 5,950.34 | 40,598 | 3.56 | 21,897 | 5.74 | 1.18 | 34 |
| 8 | 18-Aug | 516.85 | 542.00 | 512.05 | 535.30 | 530.44 | 4.70 | 5,891.46 | 51,637 | 4.53 | 24,824 | 6.50 | 1.32 | 38 |
| 9 | 14-Aug | 517.05 | 523.95 | 508.00 | 511.25 | 515.67 | -1.50 | 5,626.77 | 13,218 | 1.16 | 6,709 | 1.76 | 0.35 | 10 |
| 10 | 13-Aug | 522.75 | 529.70 | 515.35 | 519.05 | 520.51 | -0.99 | 5,712.62 | 31,237 | 2.74 | 14,814 | 3.88 | 0.77 | 23 |
| 11 | 12-Aug | 524.00 | 532.00 | 520.05 | 524.25 | 526.93 | 0.58 | 5,769.85 | 13,381 | 1.17 | 6,332 | 1.66 | 0.33 | 10 |
| 12 | 11-Aug | 512.60 | 524.00 | 505.30 | 521.25 | 515.38 | 0.75 | 5,736.83 | 18,975 | 1.67 | 4,829 | 1.26 | 0.25 | 8 |
| 13 | 08-Aug | 516.60 | 522.00 | 508.25 | 517.35 | 515.42 | 0.67 | 5,693.91 | 13,387 | 1.18 | 5,771 | 1.51 | 0.30 | 9 |
| 14 | 07-Aug | 516.70 | 516.75 | 507.65 | 513.90 | 512.06 | -0.55 | 5,655.94 | 18,281 | 1.61 | 7,441 | 1.95 | 0.38 | 12 |
| 15 | 06-Aug | 526.00 | 527.70 | 512.55 | 516.75 | 517.89 | -1.56 | 5,687.30 | 21,234 | 1.86 | 5,960 | 1.56 | 0.31 | 9 |
| 16 | 05-Aug | 528.00 | 532.00 | 514.25 | 524.95 | 523.39 | -0.63 | 5,777.55 | 42,400 | 3.72 | 16,038 | 4.20 | 0.84 | 25 |
| 17 | 04-Aug | 524.70 | 535.00 | 519.80 | 528.30 | 526.16 | 0.71 | 5,814.42 | 24,343 | 2.14 | 9,532 | 2.50 | 0.50 | 15 |
| 18 | 01-Aug | 521.90 | 552.75 | 516.00 | 524.55 | 536.15 | 0.95 | 5,773.15 | 126,572 | 11.11 | 22,576 | 5.91 | 1.21 | 35 |
| 19 | 31-Jul | 525.00 | 534.00 | 516.00 | 519.60 | 525.74 | -1.53 | 5,718.67 | 22,310 | 1.96 | 12,522 | 3.28 | 0.66 | 20 |
| 20 | 30-Jul | 521.15 | 530.00 | 514.30 | 527.65 | 523.22 | 1.25 | 5,807.27 | 95,360 | 8.37 | 62,215 | 16.30 | 3.26 | 97 |
| 21 | 29-Jul | 518.90 | 524.00 | 512.05 | 521.15 | 517.73 | 0.97 | 5,735.73 | 37,575 | 3.30 | 14,083 | 3.69 | 0.73 | 22 |
| 22 | 28-Jul | 517.00 | 536.00 | 511.10 | 516.15 | 524.43 | -2.85 | 5,680.70 | 50,394 | 4.42 | 22,977 | 6.02 | 1.20 | 36 |
| 23 | 25-Jul | 526.00 | 539.45 | 519.70 | 531.30 | 529.24 | 0.17 | 5,847.44 | 46,664 | 4.10 | 22,528 | 5.90 | 1.19 | 35 |
| 24 | 24-Jul | 541.45 | 542.90 | 526.60 | 530.40 | 532.08 | -2.04 | 5,837.53 | 26,961 | 2.37 | 11,775 | 3.08 | 0.63 | 18 |
| 25 | 23-Jul | 557.60 | 557.60 | 538.10 | 541.45 | 545.54 | -1.96 | 5,959.15 | 29,955 | 2.63 | 15,518 | 4.06 | 0.85 | 24 |
| 26 | 22-Jul | 550.45 | 563.75 | 543.15 | 552.25 | 550.61 | 0.36 | 6,078.01 | 75,982 | 6.67 | 41,431 | 10.85 | 2.28 | 65 |
| 27 | 21-Jul | 557.00 | 557.45 | 542.20 | 550.25 | 548.35 | -0.92 | 6,056.00 | 125,807 | 11.05 | 66,704 | 17.47 | 3.66 | 104 |
| 28 | 18-Jul | 553.00 | 559.00 | 540.10 | 555.35 | 550.80 | -2.90 | 6,112.13 | 410,757 | 36.06 | 158,589 | 41.54 | 8.74 | 247 |
| 29 | 17-Jul | 568.00 | 588.75 | 563.35 | 571.95 | 577.64 | -0.74 | 6,294.83 | 316,939 | 27.83 | 124,819 | 32.69 | 7.21 | 195 |
| 30 | 16-Jul | 552.30 | 584.20 | 548.00 | 576.20 | 568.84 | 5.69 | 6,341.60 | 866,730 | 76.10 | 361,045 | 94.56 | 20.54 | 563 |
| 31 | 15-Jul | 519.10 | 551.00 | 519.10 | 545.20 | 542.13 | 3.21 | 6,000.42 | 477,103 | 41.89 | 390,872 | 102.38 | 21.19 | 609 |
| 32 | 14-Jul | 514.10 | 542.50 | 506.05 | 528.25 | 530.81 | 3.28 | 5,813.87 | 170,076 | 14.93 | 71,641 | 18.76 | 3.80 | 112 |
| 33 | 11-Jul | 510.50 | 530.00 | 509.55 | 511.45 | 518.69 | 0.29 | 5,628.97 | 61,914 | 5.44 | 16,500 | 4.32 | 0.86 | 26 |
| 34 | 10-Jul | 514.90 | 520.20 | 503.85 | 509.95 | 509.98 | -1.87 | 5,612.46 | 341,174 | 29.95 | 322,184 | 84.39 | 16.43 | 502 |
| 35 | 09-Jul | 504.05 | 526.00 | 498.55 | 519.65 | 516.25 | 2.22 | 5,719.22 | 57,423 | 5.04 | 24,235 | 6.35 | 1.25 | 38 |
| 36 | 08-Jul | 492.10 | 518.00 | 491.05 | 508.35 | 507.23 | 2.44 | 5,594.85 | 70,270 | 6.17 | 23,018 | 6.03 | 1.17 | 36 |
| 37 | 07-Jul | 497.50 | 510.40 | 494.00 | 496.25 | 500.01 | -1.17 | 5,461.68 | 13,306 | 1.17 | 5,731 | 1.50 | 0.29 | 9 |
| 38 | 04-Jul | 504.90 | 512.15 | 498.00 | 502.10 | 503.31 | -1.46 | 5,526.07 | 19,253 | 1.69 | 8,010 | 2.10 | 0.40 | 12 |
| 39 | 03-Jul | 510.10 | 517.00 | 504.60 | 509.55 | 511.13 | 0.41 | 5,608.06 | 27,489 | 2.41 | 13,545 | 3.55 | 0.69 | 21 |
| 40 | 02-Jul | 503.60 | 509.00 | 496.30 | 507.45 | 504.29 | 1.30 | 5,584.95 | 22,913 | 2.01 | 11,714 | 3.07 | 0.59 | 18 |
| 41 | 01-Jul | 504.05 | 508.80 | 487.50 | 500.95 | 500.64 | -0.12 | 5,513.41 | 440,514 | 38.68 | 422,353 | 110.62 | 21.14 | 658 |
| 42 | 30-Jun | 509.10 | 512.10 | 495.00 | 501.55 | 503.29 | -0.96 | 5,520.01 | 17,389 | 1.53 | 8,678 | 2.27 | 0.44 | 14 |
| 43 | 27-Jun | 503.70 | 509.85 | 501.10 | 506.40 | 506.42 | 0.54 | 5,573.39 | 15,986 | 1.40 | 7,700 | 2.02 | 0.39 | 12 |
| 44 | 26-Jun | 496.80 | 509.55 | 496.80 | 503.70 | 505.17 | 0.46 | 5,543.68 | 16,034 | 1.41 | 7,112 | 1.86 | 0.36 | 11 |
| 45 | 25-Jun | 492.45 | 505.40 | 490.05 | 501.40 | 500.10 | 1.83 | 5,518.36 | 20,053 | 1.76 | 9,881 | 2.59 | 0.49 | 15 |
| 46 | 24-Jun | 498.00 | 503.00 | 489.10 | 492.40 | 494.24 | 0.95 | 5,419.31 | 11,389 | 1.00 | 3,817 | 1.00 | 0.19 | 6 |
| 47 | 23-Jun | 480.50 | 498.00 | 480.00 | 487.75 | 487.74 | 0.55 | 5,368.13 | 26,217 | 2.30 | 10,148 | 2.66 | 0.49 | 16 |
| 48 | 20-Jun | 488.70 | 501.80 | 476.50 | 485.10 | 488.44 | -1.63 | 5,338.97 | 22,224 | 1.95 | 11,881 | 3.11 | 0.58 | 19 |
| 49 | 19-Jun | 505.00 | 507.90 | 491.00 | 493.15 | 496.67 | -2.13 | 5,427.56 | 19,234 | 1.69 | 9,413 | 2.47 | 0.47 | 15 |
| 50 | 18-Jun | 495.30 | 506.45 | 491.45 | 503.90 | 502.62 | 1.33 | 5,545.88 | 25,776 | 2.26 | 14,444 | 3.78 | 0.73 | 23 |
| 51 | 17-Jun | 496.65 | 505.50 | 494.60 | 497.30 | 499.38 | 0.13 | 5,473.24 | 13,583 | 1.19 | 6,001 | 1.57 | 0.30 | 9 |
| 52 | 16-Jun | 499.00 | 506.30 | 493.35 | 496.65 | 498.22 | -1.35 | 5,466.08 | 13,036 | 1.14 | 6,320 | 1.66 | 0.31 | 10 |
| 53 | 13-Jun | 499.00 | 509.20 | 499.00 | 503.45 | 503.28 | -1.79 | 5,540.92 | 32,871 | 2.89 | 22,500 | 5.89 | 1.13 | 35 |
| 54 | 12-Jun | 522.50 | 525.00 | 506.35 | 512.65 | 512.48 | -1.37 | 5,642.18 | 19,822 | 1.74 | 9,338 | 2.45 | 0.48 | 15 |
| 55 | 11-Jun | 516.30 | 522.00 | 508.05 | 519.75 | 516.31 | 1.21 | 5,720.32 | 25,198 | 2.21 | 10,977 | 2.88 | 0.57 | 17 |
| 56 | 10-Jun | 525.50 | 525.50 | 509.95 | 513.55 | 515.44 | -1.16 | 5,652.08 | 23,475 | 2.06 | 11,139 | 2.92 | 0.57 | 17 |
| 57 | 09-Jun | 506.05 | 524.50 | 497.30 | 519.60 | 514.51 | 3.21 | 5,718.67 | 78,575 | 6.90 | 33,100 | 8.67 | 1.70 | 52 |
| 58 | 06-Jun | 504.40 | 507.20 | 499.15 | 503.45 | 503.20 | 0.34 | 5,540.92 | 18,321 | 1.61 | 6,933 | 1.82 | 0.35 | 11 |
| 59 | 05-Jun | 498.40 | 504.90 | 493.75 | 501.75 | 500.92 | 0.84 | 5,522.21 | 16,973 | 1.49 | 7,912 | 2.07 | 0.40 | 12 |
| 60 | 04-Jun | 500.00 | 503.00 | 496.00 | 497.55 | 499.02 | -0.83 | 5,475.99 | 20,003 | 1.76 | 11,593 | 3.04 | 0.58 | 18 |
| 61 | 03-Jun | 506.05 | 507.75 | 499.40 | 501.70 | 504.12 | -0.86 | 5,521.66 | 19,233 | 1.69 | 11,615 | 3.04 | 0.59 | 18 |
| 62 | 02-Jun | 508.70 | 508.70 | 501.00 | 506.05 | 505.40 | -0.52 | 5,569.54 | 11,800 | 1.04 | 5,999 | 1.57 | 0.30 | 9 |
| 63 | 30-May | 515.50 | 515.50 | 502.50 | 508.70 | 507.91 | -0.83 | 5,598.71 | 21,918 | 1.92 | 10,244 | 2.68 | 0.52 | 16 |
| 64 | 29-May | 510.00 | 519.00 | 509.60 | 512.95 | 512.49 | -0.25 | 5,645.48 | 36,897 | 3.24 | 23,933 | 6.27 | 1.23 | 37 |
| 65 | 28-May | 516.75 | 519.45 | 509.00 | 514.25 | 513.69 | -0.48 | 5,659.79 | 22,014 | 1.93 | 8,493 | 2.22 | 0.44 | 13 |
| 66 | 27-May | 513.90 | 522.00 | 510.10 | 516.75 | 515.29 | 0.55 | 5,687.30 | 19,836 | 1.74 | 7,240 | 1.90 | 0.37 | 11 |
| 67 | 26-May | 520.00 | 520.00 | 509.50 | 513.90 | 513.09 | 0.06 | 5,655.94 | 26,213 | 2.30 | 8,830 | 2.31 | 0.45 | 14 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON