| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 392.0 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 03-Oct-2025 | Bumper: 282.55; Drift%: 0.63 |
| Industry: Retailing | Face Value: 5; VWAP21: | Low52 Price: 229.95 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 74,617,353 | Low52 Date: 23-Mar-2026 | SHP: 45.71 / 2.4 / 8.69 / 43.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 352.95 / 181.0 | Month: 292.3 / 257.5 | Week: 345.4 / 301.2 | Day: 297.8 / 282.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 295.50 | 297.80 | 282.10 | 284.35 | 288.95 | -3.53 | 2,121.74 | 318,205 | 4.42 | 153,449 | 4.51 | 4.43 | 48 |
| 2 | 06-Apr | 307.90 | 308.00 | 287.45 | 294.75 | 297.29 | -2.24 | 2,199.35 | 793,902 | 11.03 | 269,724 | 7.93 | 8.02 | 84 |
| 3 | 02-Apr | 286.40 | 304.10 | 284.05 | 301.50 | 294.53 | 2.39 | 2,249.71 | 514,113 | 7.14 | 179,053 | 5.26 | 5.27 | 56 |
| 4 | 01-Apr | 287.00 | 299.80 | 282.55 | 294.45 | 294.52 | 7.90 | 2,197.11 | 451,777 | 6.28 | 165,776 | 4.87 | 4.88 | 51 |
| 5 | 30-Mar | 285.25 | 291.95 | 269.10 | 272.90 | 280.49 | -5.01 | 2,036.31 | 294,823 | 4.10 | 98,549 | 2.90 | 2.76 | 31 |
| 6 | 27-Mar | 280.50 | 299.00 | 280.50 | 287.30 | 290.36 | 1.79 | 2,143.76 | 700,258 | 9.73 | 189,995 | 5.58 | 5.52 | 59 |
| 7 | 25-Mar | 276.00 | 292.45 | 275.00 | 282.25 | 285.51 | 0.71 | 2,106.07 | 497,532 | 6.91 | 154,577 | 4.54 | 4.41 | 48 |
| 8 | 24-Mar | 254.50 | 284.80 | 247.00 | 280.25 | 269.99 | 13.99 | 2,091.15 | 1,852,325 | 25.74 | 665,109 | 19.54 | 17.96 | 206 |
| 9 | 23-Mar | 240.15 | 250.75 | 229.95 | 245.85 | 240.09 | 1.24 | 1,834.47 | 689,149 | 9.58 | 384,732 | 11.30 | 9.24 | 119 |
| 10 | 20-Mar | 244.15 | 251.20 | 241.10 | 242.85 | 245.23 | -0.04 | 1,812.08 | 458,666 | 6.37 | 324,925 | 9.55 | 7.97 | 101 |
| 11 | 19-Mar | 245.00 | 248.00 | 239.40 | 242.95 | 244.03 | -4.22 | 1,812.83 | 286,582 | 3.98 | 160,642 | 4.72 | 3.92 | 50 |
| 12 | 18-Mar | 243.50 | 261.70 | 240.55 | 253.65 | 252.05 | 5.73 | 1,892.67 | 1,156,254 | 16.07 | 627,322 | 18.43 | 15.81 | 195 |
| 13 | 17-Mar | 243.70 | 245.35 | 235.65 | 239.90 | 240.30 | -0.08 | 1,790.07 | 684,513 | 9.51 | 435,235 | 12.79 | 10.46 | 135 |
| 14 | 16-Mar | 243.95 | 245.65 | 231.15 | 240.10 | 238.10 | -2.26 | 1,791.56 | 642,237 | 8.93 | 305,668 | 8.98 | 7.28 | 95 |
| 15 | 13-Mar | 267.50 | 267.50 | 242.70 | 245.65 | 253.90 | -8.53 | 1,832.98 | 918,059 | 12.76 | 560,719 | 16.48 | 14.24 | 174 |
| 16 | 12-Mar | 274.85 | 274.85 | 264.15 | 268.55 | 268.18 | -2.38 | 2,003.85 | 206,443 | 2.87 | 101,263 | 2.98 | 2.72 | 31 |
| 17 | 11-Mar | 283.00 | 283.15 | 273.40 | 275.10 | 280.31 | -0.02 | 2,052.72 | 531,430 | 7.39 | 391,849 | 11.51 | 10.98 | 122 |
| 18 | 10-Mar | 268.80 | 278.00 | 265.10 | 275.15 | 270.48 | 3.48 | 2,053.10 | 328,871 | 4.57 | 145,851 | 4.29 | 3.94 | 45 |
| 19 | 09-Mar | 279.00 | 279.00 | 259.00 | 265.90 | 265.29 | -5.58 | 1,984.08 | 464,929 | 6.46 | 220,743 | 6.49 | 5.86 | 68 |
| 20 | 06-Mar | 288.00 | 294.80 | 280.75 | 281.60 | 285.00 | -3.43 | 2,101.22 | 155,106 | 2.16 | 72,118 | 2.12 | 2.00 | 22 |
| 21 | 05-Mar | 283.05 | 293.65 | 279.25 | 291.60 | 287.43 | 3.02 | 2,175.84 | 347,587 | 4.83 | 131,533 | 3.86 | 3.78 | 41 |
| 22 | 04-Mar | 282.85 | 289.05 | 267.95 | 283.05 | 276.23 | -3.38 | 2,112.04 | 892,816 | 12.41 | 460,531 | 13.53 | 12.72 | 143 |
| 23 | 02-Mar | 284.55 | 299.95 | 284.55 | 292.95 | 292.18 | -4.00 | 2,185.92 | 219,911 | 3.06 | 94,343 | 2.77 | 2.76 | 29 |
| 24 | 27-Feb | 306.00 | 310.55 | 301.20 | 305.15 | 306.61 | 0.07 | 2,276.95 | 196,054 | 2.72 | 83,315 | 2.45 | 2.55 | 26 |
| 25 | 26-Feb | 318.05 | 320.40 | 304.20 | 304.95 | 310.43 | -3.83 | 2,275.46 | 252,898 | 3.51 | 150,705 | 4.43 | 4.68 | 47 |
| 26 | 25-Feb | 331.90 | 332.30 | 315.15 | 317.10 | 321.49 | -3.01 | 2,366.12 | 188,246 | 2.62 | 83,095 | 2.44 | 2.67 | 26 |
| 27 | 24-Feb | 335.70 | 335.70 | 323.60 | 326.95 | 329.51 | -2.61 | 2,439.61 | 289,174 | 4.02 | 168,526 | 4.95 | 5.55 | 52 |
| 28 | 23-Feb | 341.15 | 345.40 | 330.10 | 335.70 | 336.64 | 1.08 | 2,504.90 | 632,643 | 8.79 | 415,263 | 12.20 | 13.98 | 129 |
| 29 | 20-Feb | 329.50 | 342.15 | 323.40 | 332.10 | 331.48 | 1.22 | 2,478.04 | 742,399 | 10.32 | 451,688 | 13.27 | 14.97 | 140 |
| 30 | 19-Feb | 338.00 | 343.60 | 326.25 | 328.10 | 334.06 | -2.60 | 2,448.20 | 212,784 | 2.96 | 91,368 | 2.68 | 3.05 | 28 |
| 31 | 18-Feb | 343.50 | 348.35 | 335.05 | 336.85 | 340.38 | -2.42 | 2,513.49 | 209,858 | 2.92 | 98,740 | 2.90 | 3.36 | 31 |
| 32 | 17-Feb | 348.00 | 353.95 | 340.00 | 345.20 | 345.81 | -1.40 | 2,575.79 | 370,028 | 5.14 | 133,279 | 3.92 | 4.61 | 41 |
| 33 | 16-Feb | 353.65 | 356.00 | 338.20 | 350.10 | 347.76 | -1.00 | 2,612.35 | 516,178 | 7.17 | 203,140 | 5.97 | 7.06 | 63 |
| 34 | 13-Feb | 354.95 | 361.95 | 346.50 | 353.65 | 354.32 | -0.10 | 2,638.84 | 453,103 | 6.30 | 228,855 | 6.72 | 8.11 | 71 |
| 35 | 12-Feb | 352.00 | 358.00 | 345.15 | 354.00 | 352.22 | 1.24 | 2,641.00 | 646,055 | 8.98 | 316,917 | 9.31 | 11.16 | 98 |
| 36 | 11-Feb | 347.00 | 358.00 | 345.90 | 349.65 | 352.38 | 0.50 | 2,609.00 | 379,468 | 5.27 | 173,328 | 5.09 | 6.11 | 54 |
| 37 | 10-Feb | 347.00 | 362.55 | 340.60 | 347.90 | 350.69 | -1.97 | 2,595.94 | 1,043,076 | 14.50 | 450,030 | 13.22 | 15.78 | 140 |
| 38 | 09-Feb | 311.00 | 358.85 | 311.00 | 354.90 | 344.60 | 10.53 | 2,648.17 | 1,926,804 | 26.78 | 778,196 | 22.87 | 26.82 | 241 |
| 39 | 06-Feb | 311.00 | 327.80 | 311.00 | 321.10 | 321.35 | 3.25 | 2,395.96 | 1,030,056 | 14.32 | 521,039 | 15.31 | 16.74 | 171 |
| 40 | 05-Feb | 316.85 | 333.80 | 307.15 | 311.00 | 321.16 | -2.81 | 2,320.00 | 1,066,395 | 14.82 | 595,024 | 17.48 | 19.11 | 195 |
| 41 | 04-Feb | 328.00 | 328.00 | 316.20 | 320.00 | 322.55 | -1.99 | 2,387.00 | 121,432 | 1.69 | 45,888 | 1.35 | 1.48 | 15 |
| 42 | 03-Feb | 328.50 | 346.10 | 320.05 | 326.50 | 328.87 | 3.77 | 2,436.26 | 804,090 | 11.17 | 251,459 | 7.39 | 8.27 | 83 |
| 43 | 02-Feb | 316.55 | 323.00 | 310.15 | 314.65 | 316.73 | -0.60 | 2,347.84 | 150,193 | 2.09 | 71,538 | 2.10 | 2.27 | 23 |
| 44 | 01-Feb | 325.00 | 328.95 | 292.65 | 316.55 | 315.63 | -2.64 | 2,362.01 | 155,619 | 2.16 | 65,742 | 1.93 | 2.08 | 22 |
| 45 | 30-Jan | 329.50 | 335.00 | 322.20 | 325.15 | 328.96 | -1.17 | 2,426.18 | 269,153 | 3.74 | 119,775 | 3.52 | 3.94 | 39 |
| 46 | 29-Jan | 327.35 | 338.00 | 327.30 | 329.00 | 331.95 | -2.79 | 2,454.00 | 310,345 | 4.31 | 127,889 | 3.76 | 4.25 | 42 |
| 47 | 28-Jan | 335.05 | 344.95 | 335.00 | 338.45 | 340.20 | 0.42 | 2,525.42 | 441,900 | 6.14 | 187,731 | 5.52 | 6.39 | 62 |
| 48 | 27-Jan | 332.55 | 341.40 | 326.20 | 337.05 | 333.94 | 0.73 | 2,514.98 | 661,403 | 9.19 | 179,364 | 5.27 | 5.99 | 59 |
| 49 | 23-Jan | 322.15 | 344.40 | 321.70 | 334.60 | 335.62 | 2.06 | 2,496.70 | 2,269,145 | 31.54 | 592,600 | 17.41 | 19.89 | 195 |
| 50 | 22-Jan | 313.05 | 342.45 | 313.00 | 327.85 | 329.08 | 5.30 | 2,446.33 | 2,871,081 | 39.90 | 658,865 | 19.36 | 21.68 | 216 |
| 51 | 21-Jan | 330.00 | 331.95 | 305.60 | 311.35 | 318.19 | -8.10 | 2,323.21 | 7,464,829 | 103.74 | 2,301,490 | 67.63 | 73.23 | 756 |
| 52 | 20-Jan | 330.20 | 344.90 | 328.00 | 338.80 | 335.82 | 3.47 | 2,528.04 | 13,483,263 | 187.38 | 1,643,636 | 48.30 | 55.20 | 540 |
| 53 | 19-Jan | 283.00 | 339.70 | 283.00 | 327.45 | 318.56 | 13.86 | 2,443.35 | 26,459,171 | 367.71 | 3,163,774 | 92.96 | 100.79 | 1,039 |
| 54 | 16-Jan | 262.15 | 306.40 | 262.15 | 287.60 | 292.83 | 11.95 | 2,146.00 | 17,907,263 | 248.86 | 1,964,306 | 57.72 | 57.52 | 645 |
| 55 | 14-Jan | 255.40 | 257.50 | 252.25 | 256.90 | 255.70 | 0.59 | 1,916.92 | 127,079 | 1.77 | 54,944 | 1.61 | 1.40 | 18 |
| 56 | 13-Jan | 239.50 | 259.95 | 238.80 | 255.40 | 253.62 | 7.70 | 1,905.73 | 658,717 | 9.15 | 215,989 | 6.35 | 5.48 | 71 |
| 57 | 12-Jan | 238.55 | 247.00 | 231.95 | 237.15 | 237.12 | -0.88 | 1,769.55 | 200,663 | 2.79 | 88,121 | 2.59 | 2.09 | 29 |
| 58 | 09-Jan | 249.55 | 250.55 | 236.20 | 239.25 | 243.46 | -4.13 | 1,785.22 | 221,654 | 3.08 | 97,243 | 2.86 | 2.37 | 32 |
| 59 | 08-Jan | 259.30 | 262.20 | 248.00 | 249.55 | 252.99 | -3.76 | 1,862.08 | 160,137 | 2.23 | 82,599 | 2.43 | 2.09 | 27 |
| 60 | 07-Jan | 258.00 | 261.70 | 250.65 | 259.30 | 255.59 | 0.50 | 1,934.83 | 253,597 | 3.52 | 120,073 | 3.53 | 3.07 | 39 |
| 61 | 06-Jan | 264.90 | 266.50 | 256.00 | 258.00 | 260.16 | -1.53 | 1,925.00 | 240,996 | 3.35 | 115,735 | 3.40 | 3.01 | 38 |
| 62 | 05-Jan | 283.85 | 283.85 | 260.00 | 262.00 | 268.42 | -8.30 | 1,954.00 | 1,044,772 | 14.52 | 576,728 | 16.95 | 15.48 | 189 |
| 63 | 02-Jan | 272.90 | 290.00 | 270.10 | 285.70 | 282.49 | 5.66 | 2,131.82 | 328,000 | 4.56 | 158,397 | 4.65 | 4.47 | 52 |
| 64 | 01-Jan | 274.60 | 276.00 | 269.50 | 270.40 | 272.04 | -1.22 | 2,017.65 | 71,955 | 1.00 | 34,032 | 1.00 | 0.93 | 11 |
| 65 | 31-Dec | 276.20 | 276.20 | 271.90 | 273.75 | 274.11 | -0.09 | 2,042.65 | 121,523 | 1.69 | 70,263 | 2.06 | 1.93 | 23 |
| 66 | 30-Dec | 269.00 | 280.00 | 265.10 | 274.00 | 272.59 | 1.99 | 2,044.00 | 226,567 | 3.15 | 109,906 | 3.23 | 3.00 | 36 |
| 67 | 29-Dec | 272.95 | 272.95 | 267.50 | 268.65 | 269.33 | -1.58 | 2,004.60 | 78,811 | 1.10 | 46,527 | 1.37 | 1.25 | 15 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL