| 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: 241.51 | Barrier: 290.55; Drift%: 1.76 |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 146,698,810 | Low52 Date: 26-Sep-2024 | SHP: 51.74 / 0.66 / 8.62 / 38.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 402.85 / 292.0 | Month: 346.8 / 285.1 | Week: 277.85 / 265.1 | Day: 304.1 / 291.7 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 303.50 | 304.10 | 291.70 | 295.75 | 297.96 | -2.97 | 4,338.62 | 646,572 | 2.34 | 342,423 | 342,423.00 | 10.20 | 60 |
| 2 | 26-Aug | 305.50 | 310.00 | 300.30 | 304.80 | 303.87 | -1.23 | 4,471.38 | 694,596 | 2.52 | 341,723 | 341,723.00 | 10.38 | 60 |
| 3 | 25-Aug | 309.50 | 311.05 | 305.00 | 308.60 | 308.14 | 1.20 | 4,527.13 | 622,562 | 2.25 | 349,686 | 349,686.00 | 10.78 | 61 |
| 4 | 22-Aug | 312.55 | 312.55 | 300.00 | 304.95 | 306.77 | -2.54 | 4,473.58 | 713,763 | 2.58 | 375,119 | 375,119.00 | 11.51 | 66 |
| 5 | 21-Aug | 318.50 | 318.50 | 306.35 | 312.90 | 312.98 | -0.19 | 4,590.21 | 1,362,666 | 4.93 | 685,084 | 685,084.00 | 21.44 | 120 |
| 6 | 20-Aug | 277.00 | 320.85 | 275.25 | 313.50 | 303.16 | 13.69 | 4,599.01 | 3,705,446 | 13.42 | 1,611,975 | 1,611,975.00 | 48.87 | 282 |
| 7 | 19-Aug | 278.00 | 279.55 | 273.65 | 275.75 | 276.16 | -0.47 | 4,045.22 | 536,616 | 1.94 | 318,574 | 318,574.00 | 8.80 | 56 |
| 8 | 18-Aug | 277.65 | 281.00 | 272.00 | 277.05 | 276.45 | 1.43 | 4,064.29 | 495,213 | 1.79 | 226,448 | 226,448.00 | 6.26 | 40 |
| 9 | 14-Aug | 268.50 | 277.85 | 267.15 | 273.15 | 272.46 | 1.73 | 4,007.08 | 763,499 | 2.76 | 284,677 | 284,677.00 | 7.76 | 50 |
| 10 | 13-Aug | 275.80 | 276.80 | 266.70 | 268.50 | 269.59 | -1.76 | 3,938.86 | 700,516 | 2.54 | 389,802 | 389,802.00 | 10.51 | 68 |
| 11 | 12-Aug | 269.35 | 275.90 | 268.40 | 273.30 | 272.33 | 1.83 | 4,009.28 | 425,394 | 1.54 | 204,655 | 204,655.00 | 5.57 | 36 |
| 12 | 11-Aug | 275.00 | 275.70 | 265.10 | 268.40 | 268.63 | -2.65 | 3,937.40 | 843,564 | 3.05 | 330,963 | 330,963.00 | 8.89 | 66 |
| 13 | 08-Aug | 285.00 | 288.70 | 272.90 | 275.70 | 280.26 | -3.09 | 4,044.49 | 1,623,668 | 5.88 | 777,552 | 777,552.00 | 21.79 | 155 |
| 14 | 07-Aug | 285.00 | 287.95 | 266.40 | 284.50 | 277.83 | 4.71 | 4,173.58 | 3,170,070 | 11.48 | 1,387,004 | 1,387,004.00 | 38.54 | 276 |
| 15 | 06-Aug | 246.05 | 271.70 | 246.05 | 271.70 | 256.45 | 4.98 | 3,985.81 | 2,672,279 | 9.68 | 1,190,070 | 1,190,070.00 | 30.52 | 237 |
| 16 | 05-Aug | 275.00 | 276.85 | 258.80 | 258.80 | 263.50 | -4.99 | 3,796.57 | 1,379,435 | 4.99 | 894,307 | 894,307.00 | 23.56 | 178 |
| 17 | 04-Aug | 260.70 | 275.30 | 260.70 | 272.40 | 266.63 | -0.73 | 3,996.08 | 3,784,456 | 13.70 | 1,868,493 | 1,868,493.00 | 49.82 | 371 |
| 18 | 01-Aug | 289.85 | 290.55 | 274.40 | 274.40 | 280.62 | -5.00 | 4,025.42 | 1,231,277 | 4.46 | 946,690 | 946,690.00 | 26.57 | 188 |
| 19 | 31-Jul | 289.95 | 294.45 | 285.10 | 288.85 | 290.24 | -2.12 | 4,237.40 | 895,147 | 3.24 | 420,841 | 420,841.00 | 12.21 | 84 |
| 20 | 30-Jul | 305.00 | 305.00 | 293.95 | 295.10 | 297.35 | -2.61 | 4,329.08 | 1,291,123 | 4.67 | 700,246 | 700,246.00 | 20.82 | 139 |
| 21 | 29-Jul | 305.70 | 305.75 | 297.50 | 303.00 | 302.07 | -0.88 | 4,444.00 | 905,872 | 3.28 | 548,016 | 548,016.00 | 16.55 | 109 |
| 22 | 28-Jul | 302.90 | 314.00 | 300.35 | 305.70 | 306.88 | 1.29 | 4,484.58 | 1,408,382 | 5.10 | 613,459 | 613,459.00 | 18.83 | 122 |
| 23 | 25-Jul | 292.45 | 306.80 | 292.45 | 301.80 | 296.76 | -1.97 | 4,427.37 | 5,415,961 | 19.61 | 2,477,117 | 2,477,117.00 | 73.51 | 492 |
| 24 | 24-Jul | 307.85 | 314.85 | 307.85 | 307.85 | 308.00 | -5.00 | 4,516.12 | 2,597,682 | 9.41 | 1,102,759 | 1,102,759.00 | 33.00 | 219 |
| 25 | 23-Jul | 341.00 | 342.50 | 324.05 | 324.05 | 331.76 | -5.00 | 4,753.77 | 2,789,932 | 10.10 | 1,334,409 | 1,334,409.00 | 44.27 | 265 |
| 26 | 22-Jul | 343.00 | 346.80 | 336.00 | 341.10 | 343.09 | 0.89 | 5,003.90 | 1,758,191 | 6.37 | 1,040,396 | 1,040,396.00 | 35.69 | 207 |
| 27 | 21-Jul | 331.95 | 342.00 | 324.50 | 338.10 | 335.33 | 3.43 | 4,959.89 | 1,423,478 | 5.15 | 837,879 | 837,879.00 | 28.10 | 167 |
| 28 | 18-Jul | 332.00 | 336.00 | 324.00 | 326.90 | 329.57 | -0.85 | 4,795.58 | 597,376 | 2.16 | 328,297 | 328,297.00 | 10.82 | 65 |
| 29 | 17-Jul | 322.60 | 335.00 | 322.55 | 329.70 | 328.60 | 3.11 | 4,836.66 | 1,219,404 | 4.42 | 730,654 | 730,654.00 | 24.01 | 145 |
| 30 | 16-Jul | 325.95 | 328.40 | 317.20 | 319.75 | 323.11 | -1.92 | 4,690.69 | 433,394 | 1.57 | 277,812 | 277,812.00 | 8.98 | 55 |
| 31 | 15-Jul | 324.00 | 329.25 | 320.35 | 326.00 | 325.79 | 0.79 | 4,782.00 | 728,341 | 2.64 | 456,561 | 456,561.00 | 14.87 | 91 |
| 32 | 14-Jul | 318.65 | 324.90 | 315.00 | 323.45 | 319.84 | 2.07 | 4,744.97 | 426,264 | 1.54 | 269,722 | 269,722.00 | 8.63 | 54 |
| 33 | 11-Jul | 323.00 | 323.00 | 316.00 | 316.90 | 318.13 | -1.87 | 4,648.89 | 276,178 | 1.00 | 173,682 | 173,682.00 | 5.53 | 35 |
| 34 | 10-Jul | 317.70 | 324.50 | 315.45 | 322.95 | 320.27 | 2.05 | 4,737.64 | 326,564 | 1.18 | 197,157 | 197,157.00 | 6.31 | 39 |
| 35 | 09-Jul | 320.85 | 323.65 | 314.50 | 316.45 | 317.87 | -0.57 | 4,642.28 | 403,109 | 1.46 | 213,682 | 213,682.00 | 6.79 | 42 |
| 36 | 08-Jul | 329.00 | 329.80 | 313.95 | 318.25 | 319.42 | -2.57 | 4,668.69 | 569,183 | 2.06 | 318,412 | 318,412.00 | 10.17 | 63 |
| 37 | 07-Jul | 319.00 | 329.40 | 315.75 | 326.65 | 324.46 | 2.95 | 4,791.92 | 983,364 | 3.56 | 521,414 | 521,414.00 | 16.92 | 104 |
| 38 | 04-Jul | 314.00 | 320.70 | 311.10 | 317.30 | 318.32 | 1.80 | 4,654.75 | 710,861 | 2.57 | 416,197 | 416,197.00 | 13.25 | 83 |
| 39 | 03-Jul | 315.95 | 316.40 | 309.00 | 311.70 | 312.72 | -0.72 | 4,572.60 | 641,132 | 2.32 | 474,230 | 474,230.00 | 14.83 | 94 |
| 40 | 02-Jul | 313.65 | 319.60 | 312.50 | 313.95 | 315.18 | 0.10 | 4,605.61 | 502,796 | 1.82 | 262,837 | 262,837.00 | 8.28 | 52 |
| 41 | 01-Jul | 316.00 | 318.75 | 312.25 | 313.65 | 314.71 | -0.14 | 4,601.21 | 456,505 | 1.65 | 280,155 | 280,155.00 | 8.82 | 56 |
| 42 | 30-Jun | 326.65 | 326.65 | 312.00 | 314.10 | 317.14 | -2.92 | 4,607.81 | 841,025 | 3.05 | 555,952 | 555,952.00 | 17.63 | 111 |
| 43 | 27-Jun | 335.00 | 335.20 | 321.20 | 323.55 | 327.14 | -1.15 | 4,746.44 | 1,380,465 | 5.00 | 732,469 | 732,469.00 | 23.96 | 146 |
| 44 | 26-Jun | 330.90 | 334.70 | 323.40 | 327.30 | 328.51 | 0.61 | 4,801.45 | 1,565,144 | 5.67 | 1,088,618 | 1,088,618.00 | 35.76 | 216 |
| 45 | 25-Jun | 315.25 | 327.25 | 314.10 | 325.30 | 321.80 | 3.35 | 4,772.11 | 1,163,845 | 4.21 | 746,770 | 746,770.00 | 24.03 | 148 |
| 46 | 24-Jun | 317.00 | 323.20 | 313.15 | 314.75 | 318.29 | 1.55 | 4,617.35 | 848,225 | 3.07 | 503,074 | 503,074.00 | 16.01 | 100 |
| 47 | 23-Jun | 313.05 | 317.70 | 307.80 | 309.95 | 312.47 | -2.55 | 4,546.93 | 1,107,765 | 4.01 | 701,641 | 701,641.00 | 21.92 | 139 |
| 48 | 20-Jun | 324.00 | 324.00 | 313.85 | 318.05 | 319.54 | -2.75 | 4,665.76 | 2,956,569 | 10.71 | 1,884,863 | 1,884,863.00 | 60.23 | 375 |
| 49 | 19-Jun | 327.05 | 337.70 | 327.05 | 327.05 | 328.57 | -5.00 | 4,797.78 | 5,248,932 | 19.01 | 2,367,071 | 2,367,071.00 | 77.77 | 471 |
| 50 | 18-Jun | 358.00 | 358.00 | 344.25 | 344.25 | 346.94 | -5.00 | 5,050.11 | 18,288,277 | 66.22 | 9,418,635 | 9,418,635.00 | 326.77 | 1,872 |
| 51 | 17-Jun | 384.85 | 384.85 | 361.30 | 362.35 | 368.73 | -4.72 | 5,315.63 | 644,419 | 2.33 | 476,131 | 476,131.00 | 17.56 | 95 |
| 52 | 16-Jun | 386.00 | 396.00 | 376.00 | 380.30 | 383.81 | -1.28 | 5,578.96 | 421,956 | 1.53 | 222,123 | 222,123.00 | 8.53 | 44 |
| 53 | 13-Jun | 363.70 | 388.60 | 353.50 | 385.25 | 380.18 | 4.08 | 5,651.57 | 1,049,162 | 3.80 | 683,884 | 683,884.00 | 26.00 | 136 |
| 54 | 12-Jun | 374.85 | 377.75 | 366.10 | 370.15 | 372.63 | -0.75 | 5,430.06 | 351,660 | 1.27 | 237,336 | 237,336.00 | 8.84 | 47 |
| 55 | 11-Jun | 372.00 | 389.55 | 368.00 | 372.95 | 376.69 | 0.53 | 5,471.13 | 736,385 | 2.67 | 413,295 | 413,295.00 | 15.57 | 82 |
| 56 | 10-Jun | 370.00 | 375.00 | 360.45 | 371.00 | 368.46 | 0.66 | 5,442.00 | 470,798 | 1.70 | 311,802 | 311,802.00 | 11.49 | 62 |
| 57 | 09-Jun | 380.05 | 380.10 | 366.00 | 368.55 | 371.20 | -2.34 | 5,406.58 | 489,080 | 1.77 | 376,074 | 376,074.00 | 13.96 | 75 |
| 58 | 06-Jun | 380.00 | 380.75 | 370.00 | 377.40 | 376.02 | -0.94 | 5,536.41 | 351,348 | 1.27 | 0 | 0.00 | 0.00 | 70 |
| 59 | 05-Jun | 383.00 | 384.00 | 367.10 | 381.00 | 375.80 | -0.09 | 5,589.00 | 471,528 | 1.71 | 0 | 0.00 | 0.00 | 94 |
| 60 | 04-Jun | 385.00 | 388.00 | 379.10 | 381.35 | 383.09 | -1.08 | 5,594.36 | 372,514 | 1.35 | 0 | 0.00 | 0.00 | 74 |
| 61 | 03-Jun | 399.95 | 400.00 | 380.10 | 385.50 | 389.03 | -2.02 | 5,655.24 | 344,954 | 1.25 | 0 | 0.00 | 0.00 | 69 |
| 62 | 02-Jun | 393.00 | 399.50 | 383.00 | 393.45 | 393.69 | -0.04 | 5,771.86 | 499,530 | 1.81 | 0 | 0.00 | 0.00 | 99 |
| 63 | 30-May | 400.00 | 400.95 | 385.55 | 393.60 | 396.36 | 0.33 | 5,774.07 | 881,839 | 3.19 | 601,930 | 601,930.00 | 23.86 | 120 |
| 64 | 29-May | 379.70 | 393.15 | 368.30 | 392.30 | 386.98 | 4.77 | 5,754.99 | 1,489,896 | 5.39 | 859,129 | 859,129.00 | 33.25 | 171 |
| 65 | 28-May | 372.00 | 383.40 | 367.20 | 374.45 | 375.70 | 2.55 | 5,493.14 | 1,352,971 | 4.90 | 734,927 | 734,927.00 | 27.61 | 146 |
| 66 | 27-May | 373.00 | 375.25 | 352.75 | 365.15 | 364.01 | -1.32 | 5,356.71 | 1,012,490 | 3.67 | 366,098 | 366,098.00 | 13.33 | 73 |
| 67 | 26-May | 358.00 | 373.20 | 356.10 | 370.05 | 368.31 | 4.11 | 5,428.59 | 1,116,374 | 4.04 | 503,760 | 503,760.00 | 18.55 | 100 |
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 SHUBHLAXMI UTSSAV KKJEWELS