| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: 488.55 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 17-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 180.39 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 146,698,810 | Low52 Date: 19-Jul-2024 | SHP: 58.18 / 0.39 / 7.13 / 34.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 402.85 / 292.0 | Month: 400.95 / 285.5 | Week: 326.65 / 309.0 | Day: 323.0 / 316.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 323.00 | 323.00 | 316.00 | 316.90 | 318.13 | -1.87 | 4,648.89 | 276,178 | 4.09 | 173,682 | 173,682.00 | 5.53 | 35 |
| 2 | 10-Jul | 317.70 | 324.50 | 315.45 | 322.95 | 320.27 | 2.05 | 4,737.64 | 326,564 | 4.84 | 197,157 | 197,157.00 | 6.31 | 39 |
| 3 | 09-Jul | 320.85 | 323.65 | 314.50 | 316.45 | 317.87 | -0.57 | 4,642.28 | 403,109 | 5.97 | 213,682 | 213,682.00 | 6.79 | 42 |
| 4 | 08-Jul | 329.00 | 329.80 | 313.95 | 318.25 | 319.42 | -2.57 | 4,668.69 | 569,183 | 8.43 | 318,412 | 318,412.00 | 10.17 | 63 |
| 5 | 07-Jul | 319.00 | 329.40 | 315.75 | 326.65 | 324.46 | 2.95 | 4,791.92 | 983,364 | 14.57 | 521,414 | 521,414.00 | 16.92 | 104 |
| 6 | 04-Jul | 314.00 | 320.70 | 311.10 | 317.30 | 318.32 | 1.80 | 4,654.75 | 710,861 | 10.53 | 416,197 | 416,197.00 | 13.25 | 83 |
| 7 | 03-Jul | 315.95 | 316.40 | 309.00 | 311.70 | 312.72 | -0.72 | 4,572.60 | 641,132 | 9.50 | 474,230 | 474,230.00 | 14.83 | 94 |
| 8 | 02-Jul | 313.65 | 319.60 | 312.50 | 313.95 | 315.18 | 0.10 | 4,605.61 | 502,796 | 7.45 | 262,837 | 262,837.00 | 8.28 | 52 |
| 9 | 01-Jul | 316.00 | 318.75 | 312.25 | 313.65 | 314.71 | -0.14 | 4,601.21 | 456,505 | 6.76 | 280,155 | 280,155.00 | 8.82 | 56 |
| 10 | 30-Jun | 326.65 | 326.65 | 312.00 | 314.10 | 317.14 | -2.92 | 4,607.81 | 841,025 | 12.46 | 555,952 | 555,952.00 | 17.63 | 111 |
| 11 | 27-Jun | 335.00 | 335.20 | 321.20 | 323.55 | 327.14 | -1.15 | 4,746.44 | 1,380,465 | 20.45 | 732,469 | 732,469.00 | 23.96 | 146 |
| 12 | 26-Jun | 330.90 | 334.70 | 323.40 | 327.30 | 328.51 | 0.61 | 4,801.45 | 1,565,144 | 23.19 | 1,088,618 | 1,088,618.00 | 35.76 | 216 |
| 13 | 25-Jun | 315.25 | 327.25 | 314.10 | 325.30 | 321.80 | 3.35 | 4,772.11 | 1,163,845 | 17.24 | 746,770 | 746,770.00 | 24.03 | 148 |
| 14 | 24-Jun | 317.00 | 323.20 | 313.15 | 314.75 | 318.29 | 1.55 | 4,617.35 | 848,225 | 12.57 | 503,074 | 503,074.00 | 16.01 | 100 |
| 15 | 23-Jun | 313.05 | 317.70 | 307.80 | 309.95 | 312.47 | -2.55 | 4,546.93 | 1,107,765 | 16.41 | 701,641 | 701,641.00 | 21.92 | 139 |
| 16 | 20-Jun | 324.00 | 324.00 | 313.85 | 318.05 | 319.54 | -2.75 | 4,665.76 | 2,956,569 | 43.80 | 1,884,863 | 1,884,863.00 | 60.23 | 375 |
| 17 | 19-Jun | 327.05 | 337.70 | 327.05 | 327.05 | 328.57 | -5.00 | 4,797.78 | 5,248,932 | 77.76 | 2,367,071 | 2,367,071.00 | 77.77 | 471 |
| 18 | 18-Jun | 358.00 | 358.00 | 344.25 | 344.25 | 346.94 | -5.00 | 5,050.11 | 18,288,277 | 270.92 | 9,418,635 | 9,418,635.00 | 326.77 | 1,872 |
| 19 | 17-Jun | 384.85 | 384.85 | 361.30 | 362.35 | 368.73 | -4.72 | 5,315.63 | 644,419 | 9.55 | 476,131 | 476,131.00 | 17.56 | 95 |
| 20 | 16-Jun | 386.00 | 396.00 | 376.00 | 380.30 | 383.81 | -1.28 | 5,578.96 | 421,956 | 6.25 | 222,123 | 222,123.00 | 8.53 | 44 |
| 21 | 13-Jun | 363.70 | 388.60 | 353.50 | 385.25 | 380.18 | 4.08 | 5,651.57 | 1,049,162 | 15.54 | 683,884 | 683,884.00 | 26.00 | 136 |
| 22 | 12-Jun | 374.85 | 377.75 | 366.10 | 370.15 | 372.63 | -0.75 | 5,430.06 | 351,660 | 5.21 | 237,336 | 237,336.00 | 8.84 | 47 |
| 23 | 11-Jun | 372.00 | 389.55 | 368.00 | 372.95 | 376.69 | 0.53 | 5,471.13 | 736,385 | 10.91 | 413,295 | 413,295.00 | 15.57 | 82 |
| 24 | 10-Jun | 370.00 | 375.00 | 360.45 | 371.00 | 368.46 | 0.66 | 5,442.00 | 470,798 | 6.97 | 311,802 | 311,802.00 | 11.49 | 62 |
| 25 | 09-Jun | 380.05 | 380.10 | 366.00 | 368.55 | 371.20 | -2.34 | 5,406.58 | 489,080 | 7.25 | 376,074 | 376,074.00 | 13.96 | 75 |
| 26 | 06-Jun | 380.00 | 380.75 | 370.00 | 377.40 | 376.02 | -0.94 | 5,536.41 | 351,348 | 5.20 | 0 | 0.00 | 0.00 | 70 |
| 27 | 05-Jun | 383.00 | 384.00 | 367.10 | 381.00 | 375.80 | -0.09 | 5,589.00 | 471,528 | 6.99 | 0 | 0.00 | 0.00 | 94 |
| 28 | 04-Jun | 385.00 | 388.00 | 379.10 | 381.35 | 383.09 | -1.08 | 5,594.36 | 372,514 | 5.52 | 0 | 0.00 | 0.00 | 74 |
| 29 | 03-Jun | 399.95 | 400.00 | 380.10 | 385.50 | 389.03 | -2.02 | 5,655.24 | 344,954 | 5.11 | 0 | 0.00 | 0.00 | 69 |
| 30 | 02-Jun | 393.00 | 399.50 | 383.00 | 393.45 | 393.69 | -0.04 | 5,771.86 | 499,530 | 7.40 | 0 | 0.00 | 0.00 | 99 |
| 31 | 30-May | 400.00 | 400.95 | 385.55 | 393.60 | 396.36 | 0.33 | 5,774.07 | 881,839 | 13.06 | 601,930 | 601,930.00 | 23.86 | 120 |
| 32 | 29-May | 379.70 | 393.15 | 368.30 | 392.30 | 386.98 | 4.77 | 5,754.99 | 1,489,896 | 22.07 | 859,129 | 859,129.00 | 33.25 | 171 |
| 33 | 28-May | 372.00 | 383.40 | 367.20 | 374.45 | 375.70 | 2.55 | 5,493.14 | 1,352,971 | 20.04 | 734,927 | 734,927.00 | 27.61 | 146 |
| 34 | 27-May | 373.00 | 375.25 | 352.75 | 365.15 | 364.01 | -1.32 | 5,356.71 | 1,012,490 | 15.00 | 366,098 | 366,098.00 | 13.33 | 73 |
| 35 | 26-May | 358.00 | 373.20 | 356.10 | 370.05 | 368.31 | 4.11 | 5,428.59 | 1,116,374 | 16.54 | 503,760 | 503,760.00 | 18.55 | 100 |
| 36 | 23-May | 338.35 | 357.60 | 338.35 | 355.45 | 355.28 | 4.36 | 5,214.41 | 1,131,099 | 16.76 | 502,526 | 502,526.00 | 17.85 | 100 |
| 37 | 22-May | 340.35 | 344.50 | 339.25 | 340.60 | 341.22 | -1.03 | 4,996.56 | 140,339 | 2.08 | 93,803 | 93,803.00 | 3.20 | 19 |
| 38 | 21-May | 336.30 | 349.00 | 336.30 | 344.15 | 344.21 | 1.03 | 5,048.64 | 253,867 | 3.76 | 167,573 | 167,573.00 | 5.77 | 33 |
| 39 | 20-May | 343.10 | 345.90 | 336.05 | 340.65 | 341.54 | -0.50 | 4,997.29 | 215,330 | 3.19 | 124,343 | 124,343.00 | 4.25 | 25 |
| 40 | 19-May | 341.70 | 352.80 | 330.05 | 342.35 | 340.26 | 1.08 | 5,022.23 | 365,597 | 5.42 | 200,561 | 200,561.00 | 6.82 | 40 |
| 41 | 16-May | 338.80 | 346.00 | 337.00 | 338.70 | 342.15 | -0.03 | 4,968.69 | 376,473 | 5.58 | 224,439 | 224,439.00 | 7.68 | 45 |
| 42 | 15-May | 336.95 | 351.80 | 332.15 | 338.80 | 348.41 | 1.12 | 4,970.16 | 1,178,678 | 17.46 | 558,713 | 558,713.00 | 19.47 | 111 |
| 43 | 14-May | 315.00 | 335.05 | 313.00 | 335.05 | 331.65 | 5.00 | 4,915.14 | 1,103,653 | 16.35 | 583,629 | 583,629.00 | 19.36 | 116 |
| 44 | 13-May | 314.00 | 319.10 | 304.95 | 319.10 | 313.43 | 4.98 | 4,681.16 | 428,610 | 6.35 | 286,403 | 286,403.00 | 8.98 | 57 |
| 45 | 12-May | 299.95 | 303.95 | 298.75 | 303.95 | 303.19 | 4.99 | 4,458.91 | 365,286 | 5.41 | 217,248 | 217,248.00 | 6.59 | 43 |
| 46 | 09-May | 285.50 | 293.90 | 285.50 | 289.50 | 289.08 | -2.62 | 4,246.93 | 324,919 | 4.81 | 181,016 | 181,016.00 | 5.23 | 36 |
| 47 | 08-May | 308.95 | 314.00 | 294.00 | 297.30 | 304.56 | -1.80 | 4,361.36 | 225,957 | 3.35 | 135,516 | 135,516.00 | 4.13 | 27 |
| 48 | 07-May | 290.00 | 310.85 | 286.15 | 302.75 | 297.75 | 1.37 | 4,441.31 | 508,818 | 7.54 | 342,748 | 342,748.00 | 10.21 | 68 |
| 49 | 06-May | 299.10 | 308.00 | 290.00 | 298.65 | 295.81 | -1.32 | 4,381.16 | 594,935 | 8.81 | 390,202 | 390,202.00 | 11.54 | 78 |
| 50 | 05-May | 302.00 | 315.00 | 287.75 | 302.65 | 294.11 | -0.08 | 4,439.84 | 1,010,302 | 14.97 | 508,222 | 508,222.00 | 14.95 | 101 |
| 51 | 02-May | 311.95 | 314.80 | 300.00 | 302.90 | 306.08 | -2.82 | 4,443.51 | 272,839 | 4.04 | 195,565 | 195,565.00 | 5.99 | 39 |
| 52 | 30-Apr | 315.95 | 315.95 | 303.00 | 311.70 | 308.10 | -0.10 | 4,572.60 | 289,544 | 4.29 | 202,817 | 202,817.00 | 6.25 | 40 |
| 53 | 29-Apr | 306.25 | 313.85 | 301.00 | 312.00 | 309.22 | 0.87 | 4,577.00 | 329,476 | 4.88 | 207,780 | 207,780.00 | 6.42 | 41 |
| 54 | 28-Apr | 311.10 | 319.90 | 305.50 | 309.30 | 310.81 | -1.90 | 4,537.39 | 257,883 | 3.82 | 173,653 | 173,653.00 | 5.40 | 35 |
| 55 | 25-Apr | 323.25 | 327.70 | 307.10 | 315.30 | 310.92 | -2.46 | 4,625.41 | 568,418 | 8.42 | 0 | 0.00 | 0.00 | 113 |
| 56 | 24-Apr | 334.95 | 334.95 | 321.90 | 323.25 | 325.07 | -4.09 | 4,742.04 | 356,489 | 5.28 | 0 | 0.00 | 0.00 | 71 |
| 57 | 23-Apr | 346.00 | 346.45 | 331.90 | 337.05 | 335.39 | -3.52 | 4,944.48 | 399,464 | 5.92 | 0 | 0.00 | 0.00 | 79 |
| 58 | 22-Apr | 339.00 | 350.10 | 333.45 | 349.35 | 345.19 | 4.77 | 5,124.92 | 401,129 | 5.94 | 0 | 0.00 | 0.00 | 80 |
| 59 | 21-Apr | 359.50 | 366.80 | 333.45 | 333.45 | 345.74 | -5.00 | 4,891.67 | 1,344,237 | 19.91 | 871,048 | 871,048.00 | 30.12 | 173 |
| 60 | 17-Apr | 333.00 | 351.00 | 328.55 | 351.00 | 349.50 | 5.00 | 5,149.00 | 2,224,732 | 32.96 | 1,008,163 | 1,008,163.00 | 35.24 | 200 |
| 61 | 16-Apr | 352.65 | 352.65 | 327.05 | 334.30 | 341.09 | -0.48 | 4,904.14 | 1,104,500 | 16.36 | 673,419 | 673,419.00 | 22.97 | 134 |
| 62 | 15-Apr | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | 4.99 | 4,927.61 | 84,869 | 1.26 | 84,869 | 84,869.00 | 2.85 | 17 |
| 63 | 11-Apr | 318.50 | 319.95 | 302.00 | 319.95 | 312.50 | 4.99 | 4,693.63 | 198,118 | 2.93 | 0 | 0.00 | 0.00 | 39 |
| 64 | 09-Apr | 303.00 | 316.00 | 297.90 | 304.75 | 306.28 | -0.67 | 4,470.65 | 232,987 | 3.45 | 0 | 0.00 | 0.00 | 46 |
| 65 | 08-Apr | 297.00 | 321.00 | 297.00 | 306.80 | 306.53 | -1.43 | 4,500.72 | 444,394 | 6.58 | 0 | 0.00 | 0.00 | 88 |
| 66 | 07-Apr | 311.25 | 311.25 | 311.25 | 311.25 | 311.25 | -4.99 | 4,566.00 | 67,503 | 1.00 | 0 | 0.00 | 0.00 | 13 |
| 67 | 04-Apr | 340.00 | 340.00 | 327.60 | 327.60 | 331.89 | -4.99 | 4,805.85 | 243,445 | 3.61 | 0 | 0.00 | 0.00 | 48 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO FOCE SHUBHLAXMI UTSSAV KKJEWELS