| 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: 352.5; Drift%: 0.14 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 246.05 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 154,863,884 | Low52 Date: 06-Aug-2025 | SHP: 51.74 / 0.55 / 9.02 / 38.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 402.85 / 292.0 | Month: 300.0 / 259.0 | Week: 373.2 / 346.45 | Day: 353.8 / 347.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 347.90 | 353.80 | 347.90 | 353.00 | 351.54 | 1.80 | 5,466.00 | 392,051 | 1.29 | 203,676 | 1.68 | 7.16 | 34 |
| 2 | 11-Nov | 350.80 | 352.95 | 342.50 | 346.75 | 346.91 | -0.87 | 5,369.91 | 506,908 | 1.66 | 270,639 | 2.23 | 9.39 | 45 |
| 3 | 10-Nov | 357.00 | 357.50 | 337.10 | 349.80 | 345.90 | -0.62 | 5,417.14 | 641,362 | 2.10 | 307,854 | 2.54 | 10.65 | 51 |
| 4 | 07-Nov | 347.60 | 354.90 | 342.30 | 352.00 | 347.96 | 0.90 | 5,451.00 | 530,706 | 1.74 | 228,348 | 1.88 | 7.95 | 38 |
| 5 | 06-Nov | 360.20 | 362.10 | 346.20 | 348.85 | 352.06 | -2.85 | 5,402.43 | 703,541 | 2.31 | 380,448 | 3.14 | 13.39 | 63 |
| 6 | 04-Nov | 357.10 | 369.90 | 355.55 | 359.10 | 363.73 | 0.39 | 5,561.16 | 990,351 | 3.25 | 508,532 | 4.19 | 18.50 | 84 |
| 7 | 03-Nov | 355.85 | 362.00 | 352.50 | 357.70 | 355.85 | 0.52 | 5,539.48 | 763,924 | 2.51 | 449,064 | 3.70 | 15.98 | 74 |
| 8 | 31-Oct | 354.50 | 359.90 | 350.50 | 355.85 | 354.36 | 0.45 | 5,510.83 | 446,592 | 1.46 | 212,728 | 1.75 | 7.54 | 35 |
| 9 | 30-Oct | 350.00 | 373.20 | 348.00 | 354.25 | 358.46 | 1.34 | 5,486.05 | 1,497,084 | 4.91 | 795,128 | 6.56 | 28.50 | 132 |
| 10 | 29-Oct | 350.00 | 353.25 | 346.45 | 349.55 | 349.76 | -0.07 | 5,413.27 | 413,163 | 1.36 | 212,386 | 1.75 | 7.43 | 35 |
| 11 | 28-Oct | 355.10 | 356.90 | 348.00 | 349.80 | 351.45 | -2.60 | 5,417.14 | 879,984 | 2.89 | 523,787 | 4.32 | 18.41 | 87 |
| 12 | 27-Oct | 370.00 | 370.05 | 356.50 | 359.15 | 361.47 | -1.76 | 5,561.94 | 765,517 | 2.51 | 395,064 | 3.26 | 14.28 | 65 |
| 13 | 24-Oct | 373.80 | 375.20 | 359.30 | 365.60 | 365.97 | -1.72 | 5,661.82 | 924,175 | 3.03 | 383,651 | 3.16 | 14.04 | 64 |
| 14 | 23-Oct | 360.00 | 375.45 | 342.40 | 372.00 | 360.29 | 2.63 | 5,760.00 | 4,126,317 | 13.53 | 1,999,194 | 16.49 | 72.03 | 331 |
| 15 | 21-Oct | 355.00 | 367.00 | 355.00 | 362.45 | 363.52 | 2.60 | 5,613.04 | 979,979 | 3.21 | 483,260 | 3.99 | 17.57 | 80 |
| 16 | 20-Oct | 334.10 | 357.70 | 334.00 | 353.25 | 349.08 | 5.73 | 5,470.57 | 2,480,004 | 8.13 | 1,117,481 | 9.22 | 39.01 | 185 |
| 17 | 17-Oct | 327.00 | 339.70 | 327.00 | 334.10 | 334.88 | 2.36 | 5,174.00 | 879,508 | 2.88 | 453,307 | 3.74 | 15.18 | 75 |
| 18 | 16-Oct | 325.95 | 334.80 | 323.00 | 326.40 | 329.97 | 0.42 | 5,054.76 | 719,428 | 2.36 | 303,778 | 2.51 | 10.02 | 50 |
| 19 | 15-Oct | 325.10 | 329.50 | 320.40 | 325.05 | 325.32 | 0.15 | 5,033.85 | 702,084 | 2.30 | 295,407 | 2.44 | 9.61 | 49 |
| 20 | 14-Oct | 337.80 | 342.05 | 322.00 | 324.55 | 329.60 | -3.91 | 5,026.11 | 1,090,528 | 3.58 | 578,358 | 4.77 | 19.06 | 96 |
| 21 | 13-Oct | 339.25 | 344.30 | 328.10 | 337.75 | 338.51 | -1.43 | 5,230.53 | 1,984,186 | 6.51 | 890,090 | 7.34 | 30.13 | 147 |
| 22 | 10-Oct | 338.00 | 346.30 | 330.40 | 342.65 | 340.20 | 1.68 | 5,306.41 | 2,412,749 | 7.91 | 1,215,346 | 10.03 | 41.35 | 201 |
| 23 | 09-Oct | 315.40 | 339.90 | 313.35 | 337.00 | 329.89 | 7.65 | 5,218.00 | 3,424,725 | 11.23 | 1,356,901 | 11.19 | 44.76 | 225 |
| 24 | 08-Oct | 300.00 | 322.90 | 299.90 | 313.05 | 314.32 | 5.28 | 4,848.01 | 3,934,763 | 12.90 | 1,741,523 | 14.37 | 54.74 | 288 |
| 25 | 07-Oct | 283.00 | 302.60 | 280.00 | 297.35 | 294.40 | 5.29 | 4,604.88 | 1,642,914 | 5.39 | 850,694 | 7.02 | 25.04 | 141 |
| 26 | 06-Oct | 287.00 | 287.60 | 277.00 | 282.40 | 281.22 | -0.72 | 4,373.36 | 388,210 | 1.27 | 169,603 | 1.40 | 4.77 | 28 |
| 27 | 03-Oct | 279.95 | 289.70 | 275.80 | 284.45 | 284.88 | 2.80 | 4,405.10 | 1,040,553 | 3.41 | 496,486 | 4.10 | 14.14 | 82 |
| 28 | 01-Oct | 262.00 | 278.15 | 260.85 | 276.70 | 269.94 | 5.11 | 4,285.08 | 619,200 | 2.03 | 301,081 | 2.48 | 8.13 | 50 |
| 29 | 30-Sep | 268.80 | 269.90 | 259.00 | 263.25 | 263.59 | -1.24 | 4,076.79 | 519,053 | 1.70 | 270,333 | 2.23 | 7.13 | 45 |
| 30 | 29-Sep | 275.00 | 278.00 | 264.50 | 266.55 | 268.74 | -2.18 | 4,127.90 | 862,566 | 2.83 | 447,882 | 3.69 | 12.04 | 78 |
| 31 | 26-Sep | 275.50 | 278.95 | 266.10 | 272.50 | 270.48 | -1.57 | 4,220.04 | 615,627 | 2.02 | 302,912 | 2.50 | 8.19 | 53 |
| 32 | 25-Sep | 282.10 | 284.35 | 271.80 | 276.85 | 279.46 | -2.81 | 4,287.41 | 524,323 | 1.72 | 214,363 | 1.77 | 5.99 | 37 |
| 33 | 24-Sep | 290.95 | 291.00 | 280.60 | 284.85 | 286.21 | -1.78 | 4,411.30 | 332,463 | 1.09 | 121,224 | 1.00 | 3.47 | 21 |
| 34 | 23-Sep | 290.85 | 292.95 | 280.00 | 290.00 | 286.18 | -0.26 | 4,491.00 | 607,780 | 1.99 | 295,517 | 2.44 | 8.46 | 52 |
| 35 | 22-Sep | 292.90 | 295.80 | 285.65 | 290.75 | 290.51 | -0.77 | 4,502.67 | 536,631 | 1.76 | 202,325 | 1.67 | 5.88 | 35 |
| 36 | 19-Sep | 286.10 | 298.70 | 286.10 | 293.00 | 293.46 | 0.74 | 4,537.00 | 710,976 | 2.33 | 266,873 | 2.20 | 7.83 | 47 |
| 37 | 18-Sep | 299.80 | 300.00 | 288.10 | 290.85 | 291.99 | -1.99 | 4,504.22 | 443,783 | 1.46 | 255,065 | 2.10 | 7.45 | 45 |
| 38 | 17-Sep | 290.80 | 299.10 | 284.90 | 296.75 | 294.58 | 2.42 | 4,595.59 | 1,010,055 | 3.31 | 487,943 | 4.03 | 14.37 | 85 |
| 39 | 16-Sep | 281.65 | 293.70 | 281.05 | 289.75 | 287.27 | 2.88 | 4,487.18 | 607,661 | 1.99 | 298,143 | 2.46 | 8.56 | 52 |
| 40 | 15-Sep | 283.00 | 285.00 | 279.10 | 281.65 | 281.55 | -0.21 | 4,361.74 | 442,853 | 1.45 | 240,651 | 1.99 | 6.78 | 42 |
| 41 | 12-Sep | 281.95 | 285.60 | 278.30 | 282.25 | 282.25 | 0.27 | 4,371.03 | 363,750 | 1.19 | 197,211 | 1.63 | 5.57 | 34 |
| 42 | 11-Sep | 280.00 | 286.00 | 279.50 | 281.50 | 280.78 | 0.59 | 4,359.42 | 485,046 | 1.59 | 285,086 | 2.35 | 8.00 | 50 |
| 43 | 10-Sep | 280.00 | 287.55 | 275.75 | 279.85 | 281.71 | 1.78 | 4,333.87 | 872,361 | 2.86 | 392,733 | 3.24 | 11.06 | 69 |
| 44 | 09-Sep | 283.90 | 284.40 | 274.00 | 274.95 | 276.74 | -2.84 | 4,257.98 | 621,195 | 2.04 | 411,007 | 3.39 | 11.37 | 72 |
| 45 | 08-Sep | 280.85 | 286.75 | 278.05 | 283.00 | 283.07 | 1.45 | 4,382.00 | 304,908 | 1.00 | 139,480 | 1.15 | 3.95 | 24 |
| 46 | 05-Sep | 282.25 | 287.05 | 276.20 | 278.95 | 279.84 | -0.80 | 4,319.93 | 519,377 | 1.70 | 275,278 | 2.27 | 7.70 | 48 |
| 47 | 04-Sep | 295.90 | 296.35 | 279.40 | 281.20 | 285.34 | -3.43 | 4,354.77 | 819,157 | 2.69 | 442,123 | 3.65 | 12.62 | 77 |
| 48 | 03-Sep | 290.20 | 298.30 | 290.05 | 291.20 | 293.62 | 0.95 | 4,509.64 | 444,393 | 1.46 | 191,020 | 1.58 | 5.61 | 33 |
| 49 | 02-Sep | 288.00 | 294.00 | 286.10 | 288.45 | 289.59 | 0.72 | 4,467.05 | 421,491 | 1.38 | 202,383 | 1.67 | 5.86 | 35 |
| 50 | 01-Sep | 286.00 | 293.65 | 283.35 | 286.40 | 287.72 | -0.52 | 4,435.30 | 552,248 | 1.81 | 315,601 | 2.60 | 9.08 | 55 |
| 51 | 29-Aug | 295.25 | 298.40 | 284.95 | 287.90 | 292.28 | -2.65 | 4,458.53 | 418,028 | 1.37 | 212,254 | 1.75 | 6.20 | 37 |
| 52 | 28-Aug | 303.50 | 304.10 | 291.70 | 295.75 | 297.96 | -2.97 | 4,580.10 | 646,572 | 2.12 | 342,423 | 2.82 | 10.20 | 60 |
| 53 | 26-Aug | 305.50 | 310.00 | 300.30 | 304.80 | 303.87 | -1.23 | 4,720.25 | 694,596 | 2.28 | 341,723 | 2.82 | 10.38 | 60 |
| 54 | 25-Aug | 309.50 | 311.05 | 305.00 | 308.60 | 308.14 | 1.20 | 4,779.10 | 622,562 | 2.04 | 349,686 | 2.88 | 10.78 | 61 |
| 55 | 22-Aug | 312.55 | 312.55 | 300.00 | 304.95 | 306.77 | -2.54 | 4,722.57 | 713,763 | 2.34 | 375,119 | 3.09 | 11.51 | 66 |
| 56 | 21-Aug | 318.50 | 318.50 | 306.35 | 312.90 | 312.98 | -0.19 | 4,845.69 | 1,362,666 | 4.47 | 685,084 | 5.65 | 21.44 | 120 |
| 57 | 20-Aug | 277.00 | 320.85 | 275.25 | 313.50 | 303.16 | 13.69 | 4,854.98 | 3,705,446 | 12.15 | 1,611,975 | 13.30 | 48.87 | 282 |
| 58 | 19-Aug | 278.00 | 279.55 | 273.65 | 275.75 | 276.16 | -0.47 | 4,270.37 | 536,616 | 1.76 | 318,574 | 2.63 | 8.80 | 56 |
| 59 | 18-Aug | 277.65 | 281.00 | 272.00 | 277.05 | 276.45 | 1.43 | 4,290.50 | 495,213 | 1.62 | 226,448 | 1.87 | 6.26 | 40 |
| 60 | 14-Aug | 268.50 | 277.85 | 267.15 | 273.15 | 272.46 | 1.73 | 4,230.11 | 763,499 | 2.50 | 284,677 | 2.35 | 7.76 | 50 |
| 61 | 13-Aug | 275.80 | 276.80 | 266.70 | 268.50 | 269.59 | -1.76 | 4,158.10 | 700,516 | 2.30 | 389,802 | 3.22 | 10.51 | 68 |
| 62 | 12-Aug | 269.35 | 275.90 | 268.40 | 273.30 | 272.33 | 1.83 | 4,232.43 | 425,394 | 1.40 | 204,655 | 1.69 | 5.57 | 36 |
| 63 | 11-Aug | 275.00 | 275.70 | 265.10 | 268.40 | 268.63 | -2.65 | 4,156.55 | 843,564 | 2.77 | 330,963 | 2.73 | 8.89 | 66 |
| 64 | 08-Aug | 285.00 | 288.70 | 272.90 | 275.70 | 280.26 | -3.09 | 4,269.60 | 1,623,668 | 5.33 | 777,552 | 6.41 | 21.79 | 155 |
| 65 | 07-Aug | 285.00 | 287.95 | 266.40 | 284.50 | 277.83 | 4.71 | 4,405.88 | 3,170,070 | 10.40 | 1,387,004 | 11.44 | 38.54 | 276 |
| 66 | 06-Aug | 246.05 | 271.70 | 246.05 | 271.70 | 256.45 | 4.98 | 4,207.65 | 2,672,279 | 8.76 | 1,190,070 | 9.82 | 30.52 | 237 |
| 67 | 05-Aug | 275.00 | 276.85 | 258.80 | 258.80 | 263.50 | -4.99 | 4,007.88 | 1,379,435 | 4.52 | 894,307 | 7.38 | 23.56 | 178 |
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