| Macro-sector: Consumer Discretionary | Band: None | High52 Price: 266.5 | Mkt_Cap Category: ('Others', 'Others') |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 19-Feb-2026 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 166.0 | Barrier: 181.5; Drift%: 6.77 |
| Basic Industry: Gems Jewellery And Watches | Total Equity: 96,432,080 | Low52 Date: 30-Mar-2026 | SHP: 74.8 / 3.36 / 1.69 / 20.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 232.5 / 190.55 | Week: 256.0 / 231.25 | Day: 196.7 / 183.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 193.00 | 196.70 | 183.00 | 194.69 | 191.23 | 7.54 | 1,877.44 | 1,438,555 | 6.57 | 554,465 | 5.37 | 10.60 | 285 |
| 2 | 07-Apr | 180.44 | 184.25 | 180.20 | 181.04 | 181.90 | 0.34 | 1,745.81 | 345,339 | 1.58 | 135,025 | 1.31 | 2.46 | 70 |
| 3 | 06-Apr | 179.18 | 182.90 | 174.11 | 180.43 | 179.64 | 2.56 | 1,739.92 | 633,743 | 2.90 | 207,296 | 2.01 | 3.72 | 107 |
| 4 | 02-Apr | 175.00 | 177.38 | 169.01 | 175.93 | 173.10 | -0.90 | 1,696.53 | 538,923 | 2.46 | 180,524 | 1.75 | 3.12 | 93 |
| 5 | 01-Apr | 174.94 | 181.50 | 174.77 | 177.52 | 177.54 | 6.37 | 1,711.86 | 1,184,344 | 5.41 | 251,602 | 2.43 | 4.47 | 130 |
| 6 | 30-Mar | 179.58 | 180.01 | 166.00 | 166.89 | 170.29 | -7.68 | 1,609.35 | 1,071,068 | 4.90 | 569,021 | 5.51 | 9.69 | 293 |
| 7 | 27-Mar | 190.00 | 195.00 | 176.00 | 180.78 | 182.28 | -5.17 | 1,743.30 | 970,767 | 4.44 | 522,451 | 5.06 | 9.52 | 269 |
| 8 | 25-Mar | 186.30 | 196.85 | 186.30 | 190.63 | 191.88 | 3.56 | 1,838.28 | 1,147,535 | 5.24 | 346,863 | 3.36 | 6.66 | 179 |
| 9 | 24-Mar | 179.60 | 186.01 | 176.90 | 184.07 | 182.55 | 5.57 | 1,775.03 | 2,771,392 | 12.67 | 1,421,142 | 13.75 | 25.94 | 732 |
| 10 | 23-Mar | 188.05 | 188.06 | 169.01 | 174.35 | 175.61 | -8.31 | 1,681.29 | 1,187,619 | 5.43 | 479,257 | 4.64 | 8.42 | 247 |
| 11 | 20-Mar | 192.15 | 198.00 | 188.32 | 190.16 | 193.55 | -1.04 | 1,833.75 | 614,580 | 2.81 | 174,372 | 1.69 | 3.37 | 90 |
| 12 | 19-Mar | 199.90 | 199.90 | 191.09 | 192.15 | 195.60 | -4.97 | 1,852.94 | 418,194 | 1.91 | 138,239 | 1.34 | 2.70 | 71 |
| 13 | 18-Mar | 188.00 | 208.00 | 187.00 | 202.19 | 201.06 | 8.48 | 1,949.76 | 1,948,337 | 8.90 | 472,218 | 4.57 | 9.49 | 243 |
| 14 | 17-Mar | 189.80 | 190.26 | 184.96 | 186.38 | 186.60 | -0.43 | 1,797.30 | 475,542 | 2.17 | 233,644 | 2.26 | 4.36 | 120 |
| 15 | 16-Mar | 193.70 | 195.43 | 184.60 | 187.19 | 188.85 | -2.87 | 1,805.11 | 690,238 | 3.15 | 278,718 | 2.70 | 5.26 | 144 |
| 16 | 13-Mar | 201.90 | 201.90 | 190.00 | 192.73 | 194.20 | -3.66 | 1,858.54 | 508,514 | 2.32 | 215,185 | 2.08 | 4.18 | 111 |
| 17 | 12-Mar | 204.05 | 205.05 | 198.00 | 200.06 | 200.62 | -2.07 | 1,929.22 | 417,235 | 1.91 | 183,681 | 1.78 | 3.69 | 95 |
| 18 | 11-Mar | 212.90 | 214.00 | 203.00 | 204.28 | 207.97 | -2.92 | 1,969.91 | 1,001,940 | 4.58 | 375,289 | 3.63 | 7.80 | 193 |
| 19 | 10-Mar | 205.94 | 212.96 | 203.37 | 210.42 | 208.59 | 4.72 | 2,029.12 | 706,203 | 3.23 | 178,367 | 1.73 | 3.72 | 92 |
| 20 | 09-Mar | 209.50 | 209.50 | 199.19 | 200.94 | 201.69 | -4.93 | 1,937.71 | 449,532 | 2.05 | 169,914 | 1.64 | 3.43 | 87 |
| 21 | 06-Mar | 219.00 | 220.92 | 210.00 | 211.37 | 215.27 | -2.71 | 2,038.28 | 529,677 | 2.42 | 117,996 | 1.14 | 2.54 | 61 |
| 22 | 05-Mar | 214.50 | 221.86 | 214.40 | 217.26 | 218.22 | 2.66 | 2,095.08 | 936,049 | 4.28 | 279,125 | 2.70 | 6.09 | 144 |
| 23 | 04-Mar | 217.00 | 217.00 | 209.25 | 211.63 | 211.85 | -3.37 | 2,040.79 | 1,346,384 | 6.15 | 621,186 | 6.01 | 13.16 | 320 |
| 24 | 02-Mar | 230.00 | 231.99 | 215.82 | 219.01 | 222.18 | -6.47 | 2,111.96 | 1,062,171 | 4.85 | 472,799 | 4.58 | 10.50 | 243 |
| 25 | 27-Feb | 245.87 | 247.00 | 231.25 | 234.17 | 237.87 | -4.64 | 2,258.15 | 1,035,774 | 4.73 | 395,460 | 3.83 | 9.41 | 204 |
| 26 | 26-Feb | 250.50 | 252.20 | 244.61 | 245.56 | 248.14 | -1.43 | 2,367.99 | 569,791 | 2.60 | 171,974 | 1.66 | 4.27 | 89 |
| 27 | 25-Feb | 246.50 | 254.44 | 245.52 | 249.12 | 250.58 | 1.50 | 2,402.32 | 1,469,248 | 6.71 | 453,420 | 4.39 | 11.36 | 233 |
| 28 | 24-Feb | 252.00 | 252.69 | 244.50 | 245.43 | 247.97 | -2.58 | 2,366.73 | 628,956 | 2.87 | 235,686 | 2.28 | 5.84 | 121 |
| 29 | 23-Feb | 247.10 | 256.00 | 243.50 | 251.93 | 251.55 | 2.44 | 2,429.41 | 1,817,900 | 8.31 | 509,247 | 4.93 | 12.81 | 262 |
| 30 | 20-Feb | 253.55 | 259.90 | 245.00 | 245.92 | 249.65 | -2.93 | 2,371.46 | 1,718,941 | 7.86 | 587,490 | 5.69 | 14.67 | 302 |
| 31 | 19-Feb | 264.40 | 266.50 | 250.42 | 253.35 | 260.15 | -3.25 | 2,443.11 | 2,156,122 | 9.85 | 629,646 | 6.09 | 16.38 | 324 |
| 32 | 18-Feb | 256.89 | 264.00 | 255.00 | 261.86 | 260.04 | 2.82 | 2,525.17 | 2,835,527 | 12.96 | 796,771 | 7.71 | 20.72 | 410 |
| 33 | 17-Feb | 238.00 | 256.25 | 237.50 | 254.69 | 249.28 | 6.94 | 2,456.03 | 4,414,404 | 20.17 | 1,407,118 | 13.62 | 35.08 | 725 |
| 34 | 16-Feb | 236.61 | 239.80 | 233.40 | 238.17 | 237.33 | 0.58 | 2,296.72 | 710,760 | 3.25 | 157,759 | 1.53 | 3.74 | 81 |
| 35 | 13-Feb | 239.50 | 241.25 | 234.31 | 236.79 | 238.08 | -1.35 | 2,283.42 | 1,150,176 | 5.26 | 206,428 | 2.00 | 4.91 | 106 |
| 36 | 12-Feb | 237.00 | 243.78 | 232.20 | 240.04 | 239.99 | 1.44 | 2,314.76 | 3,811,739 | 17.42 | 751,120 | 7.27 | 18.03 | 387 |
| 37 | 11-Feb | 240.10 | 242.00 | 235.01 | 236.64 | 237.21 | -0.90 | 2,281.97 | 1,248,110 | 5.70 | 506,925 | 4.91 | 12.02 | 261 |
| 38 | 10-Feb | 235.00 | 240.40 | 233.95 | 238.79 | 238.54 | 2.16 | 2,302.70 | 1,700,455 | 7.77 | 401,624 | 3.89 | 9.58 | 207 |
| 39 | 09-Feb | 221.20 | 237.50 | 220.16 | 233.73 | 232.20 | 6.29 | 2,253.91 | 3,610,902 | 16.50 | 1,297,805 | 12.56 | 30.14 | 668 |
| 40 | 06-Feb | 223.60 | 224.72 | 217.85 | 219.89 | 220.17 | -1.65 | 2,120.45 | 724,046 | 3.31 | 426,997 | 4.13 | 9.40 | 254 |
| 41 | 05-Feb | 228.00 | 228.01 | 222.18 | 223.57 | 224.43 | -1.45 | 2,155.93 | 218,806 | 1.00 | 106,641 | 1.03 | 2.39 | 63 |
| 42 | 04-Feb | 224.55 | 230.00 | 223.61 | 226.86 | 227.59 | 1.50 | 2,187.66 | 749,938 | 3.43 | 121,786 | 1.18 | 2.77 | 72 |
| 43 | 03-Feb | 225.97 | 227.83 | 219.65 | 223.50 | 224.39 | 4.13 | 2,155.26 | 806,213 | 3.68 | 103,328 | 1.00 | 2.32 | 61 |
| 44 | 02-Feb | 214.91 | 218.84 | 210.01 | 214.63 | 213.93 | -0.13 | 2,069.72 | 381,446 | 1.74 | 165,469 | 1.60 | 3.54 | 98 |
| 45 | 01-Feb | 216.99 | 217.18 | 207.57 | 214.91 | 213.16 | -0.78 | 2,072.42 | 788,023 | 3.60 | 201,999 | 1.95 | 4.31 | 120 |
| 46 | 30-Jan | 221.50 | 222.50 | 215.00 | 216.60 | 218.32 | -2.22 | 2,088.72 | 662,478 | 3.03 | 205,327 | 1.99 | 4.48 | 122 |
| 47 | 29-Jan | 224.59 | 226.90 | 220.74 | 221.51 | 223.04 | -1.20 | 2,136.07 | 308,212 | 1.41 | 117,477 | 1.14 | 2.62 | 70 |
| 48 | 28-Jan | 222.10 | 226.90 | 222.10 | 224.20 | 224.32 | 1.13 | 2,162.01 | 427,930 | 1.96 | 130,142 | 1.26 | 2.92 | 77 |
| 49 | 27-Jan | 224.27 | 225.00 | 219.02 | 221.69 | 222.13 | -0.29 | 2,137.80 | 1,044,864 | 4.78 | 372,474 | 3.60 | 8.27 | 221 |
| 50 | 23-Jan | 230.00 | 230.50 | 220.63 | 222.33 | 225.26 | -2.97 | 2,143.97 | 1,084,263 | 4.96 | 393,602 | 3.81 | 8.87 | 234 |
| 51 | 22-Jan | 230.10 | 237.00 | 227.50 | 229.14 | 230.03 | 0.19 | 2,209.64 | 383,220 | 1.75 | 160,336 | 1.55 | 3.69 | 95 |
| 52 | 21-Jan | 229.91 | 233.29 | 225.00 | 228.71 | 229.21 | -0.53 | 2,205.50 | 1,219,043 | 5.57 | 391,088 | 3.78 | 8.96 | 233 |
| 53 | 20-Jan | 243.65 | 246.99 | 227.72 | 229.92 | 234.94 | -5.64 | 2,217.17 | 1,317,622 | 6.02 | 759,291 | 7.35 | 17.84 | 451 |
| 54 | 19-Jan | 244.00 | 249.20 | 242.20 | 243.65 | 245.28 | -0.08 | 2,349.57 | 1,095,188 | 5.01 | 394,268 | 3.82 | 9.67 | 234 |
| 55 | 16-Jan | 225.00 | 250.70 | 225.00 | 243.85 | 242.78 | 8.73 | 2,351.50 | 6,825,043 | 31.19 | 1,557,486 | 15.07 | 37.81 | 926 |
| 56 | 14-Jan | 223.59 | 226.00 | 221.40 | 224.28 | 224.20 | 0.32 | 2,162.78 | 746,524 | 3.41 | 198,309 | 1.92 | 4.45 | 118 |
| 57 | 13-Jan | 224.39 | 229.19 | 221.42 | 223.56 | 224.33 | -0.07 | 2,155.84 | 753,355 | 3.44 | 386,253 | 3.74 | 8.66 | 230 |
| 58 | 12-Jan | 230.79 | 231.84 | 221.89 | 223.72 | 225.15 | -3.08 | 2,157.38 | 1,141,536 | 5.22 | 407,256 | 3.94 | 9.17 | 242 |
| 59 | 09-Jan | 237.39 | 238.34 | 227.35 | 230.82 | 231.93 | -2.78 | 2,225.85 | 1,334,883 | 6.10 | 551,343 | 5.34 | 12.79 | 328 |
| 60 | 08-Jan | 242.90 | 245.00 | 235.01 | 237.42 | 239.94 | -2.18 | 2,289.49 | 916,671 | 4.19 | 371,398 | 3.59 | 8.91 | 221 |
| 61 | 07-Jan | 237.41 | 245.92 | 237.00 | 242.72 | 242.44 | 2.19 | 2,340.60 | 2,343,719 | 10.71 | 781,427 | 7.56 | 18.94 | 465 |
| 62 | 06-Jan | 237.05 | 241.00 | 234.21 | 237.51 | 238.01 | 0.29 | 2,290.36 | 1,099,127 | 5.02 | 310,238 | 3.00 | 7.38 | 184 |
| 63 | 05-Jan | 240.50 | 241.38 | 235.00 | 236.83 | 237.59 | -1.50 | 2,283.80 | 1,153,982 | 5.27 | 457,147 | 4.42 | 10.86 | 272 |
| 64 | 02-Jan | 238.60 | 243.40 | 235.53 | 240.43 | 240.17 | 0.97 | 2,318.52 | 3,539,128 | 16.17 | 1,368,870 | 13.25 | 32.88 | 814 |
| 65 | 01-Jan | 228.97 | 239.85 | 228.97 | 238.11 | 236.50 | 5.37 | 2,296.14 | 3,362,460 | 15.37 | 788,827 | 7.63 | 18.66 | 469 |
| 66 | 31-Dec | 221.27 | 232.50 | 221.27 | 225.97 | 227.84 | 2.50 | 2,179.08 | 2,271,321 | 10.38 | 853,037 | 8.26 | 19.44 | 507 |
| 67 | 30-Dec | 220.90 | 225.74 | 219.41 | 220.45 | 222.65 | 0.25 | 2,125.85 | 640,680 | 2.93 | 152,767 | 1.48 | 3.40 | 91 |
Similar Stocks: PUSHPA DIVINEHIRA BLUESTONE SHANTIGOLD GOENKA SHRINGARMS