| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 431.15 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 06-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 5; VWAP21: | Low52 Price: 181.0 | Barrier: -; Drift%: - |
| Basic Industry: Speciality Retail | Total Equity: 74,617,353 | Low52 Date: 18-Feb-2025 | SHP: 45.57 / 2.53 / 11.15 / 40.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 352.95 / 181.0 | Month: 326.0 / 257.75 | Week: 330.0 / 291.35 | Day: 290.4 / 283.85 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 285.45 | 290.40 | 283.85 | 287.25 | 286.90 | 0.17 | 2,143.38 | 94,390 | 1.62 | 47,118 | 2.32 | 1.35 | 15 |
| 2 | 10-Jul | 291.90 | 292.00 | 286.00 | 286.75 | 288.16 | -1.14 | 2,139.65 | 131,124 | 2.24 | 66,643 | 3.29 | 1.92 | 22 |
| 3 | 09-Jul | 291.00 | 294.45 | 288.50 | 290.05 | 291.02 | -0.41 | 2,164.28 | 226,845 | 3.88 | 69,520 | 3.43 | 2.02 | 23 |
| 4 | 08-Jul | 287.60 | 301.95 | 286.20 | 291.25 | 293.08 | 1.27 | 2,173.23 | 510,295 | 8.74 | 120,414 | 5.94 | 3.53 | 40 |
| 5 | 07-Jul | 293.25 | 298.45 | 286.45 | 287.60 | 290.72 | -2.89 | 2,146.00 | 183,592 | 3.14 | 87,415 | 4.31 | 2.54 | 29 |
| 6 | 04-Jul | 295.00 | 305.75 | 292.25 | 296.15 | 299.63 | -0.34 | 2,209.79 | 441,222 | 7.55 | 152,051 | 7.50 | 4.56 | 50 |
| 7 | 03-Jul | 324.90 | 330.00 | 291.35 | 297.15 | 313.73 | -7.65 | 2,217.25 | 1,807,703 | 30.95 | 597,773 | 29.47 | 18.75 | 197 |
| 8 | 02-Jul | 317.20 | 323.80 | 311.85 | 321.75 | 318.52 | 1.48 | 2,400.81 | 705,880 | 12.09 | 358,019 | 17.65 | 11.40 | 118 |
| 9 | 01-Jul | 315.35 | 319.90 | 312.55 | 317.05 | 316.84 | 1.44 | 2,365.74 | 557,719 | 9.55 | 300,797 | 14.83 | 9.53 | 99 |
| 10 | 30-Jun | 298.95 | 315.00 | 294.80 | 312.55 | 307.87 | 5.01 | 2,332.17 | 1,143,440 | 19.58 | 470,700 | 23.21 | 14.49 | 155 |
| 11 | 27-Jun | 286.10 | 306.95 | 281.10 | 297.65 | 298.66 | 3.42 | 2,220.99 | 1,090,800 | 18.68 | 443,348 | 21.86 | 13.24 | 146 |
| 12 | 26-Jun | 289.40 | 294.20 | 278.90 | 287.80 | 286.47 | -0.47 | 2,147.49 | 407,946 | 6.98 | 170,230 | 8.39 | 4.88 | 56 |
| 13 | 25-Jun | 263.35 | 292.00 | 262.85 | 289.15 | 280.70 | 10.89 | 2,157.56 | 1,870,159 | 32.02 | 457,487 | 22.55 | 12.84 | 150 |
| 14 | 24-Jun | 264.00 | 272.90 | 258.70 | 260.75 | 266.95 | 0.04 | 1,945.65 | 260,671 | 4.46 | 110,551 | 5.45 | 2.95 | 36 |
| 15 | 23-Jun | 255.00 | 261.80 | 251.50 | 260.65 | 258.56 | 1.84 | 1,944.90 | 85,148 | 1.46 | 46,726 | 2.30 | 1.21 | 15 |
| 16 | 20-Jun | 254.90 | 258.35 | 251.55 | 255.95 | 255.65 | 0.20 | 1,909.83 | 63,009 | 1.08 | 22,160 | 1.09 | 0.57 | 7 |
| 17 | 19-Jun | 260.90 | 265.40 | 252.00 | 255.45 | 257.63 | -2.09 | 1,906.10 | 128,168 | 2.19 | 49,707 | 2.45 | 1.28 | 16 |
| 18 | 18-Jun | 256.00 | 263.00 | 251.85 | 260.90 | 259.69 | 1.77 | 1,946.77 | 154,366 | 2.64 | 74,138 | 3.65 | 1.93 | 24 |
| 19 | 17-Jun | 257.00 | 260.60 | 254.60 | 256.35 | 257.57 | 0.14 | 1,912.82 | 58,408 | 1.00 | 20,283 | 1.00 | 0.52 | 7 |
| 20 | 16-Jun | 257.00 | 259.85 | 250.75 | 256.00 | 254.33 | -1.12 | 1,910.00 | 237,913 | 4.07 | 94,573 | 4.66 | 2.41 | 31 |
| 21 | 13-Jun | 250.00 | 261.90 | 249.95 | 258.90 | 257.00 | 0.84 | 1,931.84 | 178,231 | 3.05 | 75,869 | 3.74 | 1.00 | 25 |
| 22 | 12-Jun | 263.00 | 265.00 | 255.50 | 256.75 | 259.71 | -2.10 | 1,915.80 | 81,157 | 1.39 | 40,011 | 1.97 | 1.04 | 13 |
| 23 | 11-Jun | 262.00 | 267.00 | 260.00 | 262.25 | 263.82 | 0.50 | 1,956.84 | 144,709 | 2.48 | 50,074 | 2.47 | 1.32 | 16 |
| 24 | 10-Jun | 263.00 | 263.80 | 258.00 | 260.95 | 259.94 | -0.70 | 1,947.14 | 147,918 | 2.53 | 73,690 | 3.63 | 1.92 | 24 |
| 25 | 09-Jun | 260.00 | 265.20 | 260.00 | 262.80 | 262.66 | 1.64 | 1,960.94 | 134,453 | 2.30 | 62,999 | 3.11 | 1.65 | 21 |
| 26 | 06-Jun | 256.70 | 260.10 | 255.95 | 258.55 | 257.99 | 1.55 | 1,929.23 | 136,800 | 2.34 | 56,575 | 2.79 | 1.46 | 19 |
| 27 | 05-Jun | 260.00 | 267.35 | 253.75 | 254.60 | 259.46 | -2.06 | 1,899.76 | 253,557 | 4.34 | 148,397 | 7.32 | 3.85 | 49 |
| 28 | 04-Jun | 253.90 | 266.60 | 253.25 | 259.95 | 259.84 | 2.24 | 1,939.68 | 351,166 | 6.01 | 189,670 | 9.35 | 4.93 | 62 |
| 29 | 03-Jun | 259.95 | 261.10 | 252.00 | 254.25 | 256.71 | -1.76 | 1,897.15 | 198,982 | 3.41 | 103,800 | 5.12 | 2.66 | 34 |
| 30 | 02-Jun | 260.00 | 263.70 | 257.30 | 258.80 | 260.01 | -0.37 | 1,931.10 | 123,724 | 2.12 | 60,262 | 2.97 | 1.57 | 20 |
| 31 | 30-May | 261.55 | 261.55 | 257.75 | 259.75 | 259.53 | -0.69 | 1,938.19 | 134,365 | 2.30 | 59,748 | 2.95 | 1.55 | 20 |
| 32 | 29-May | 263.50 | 268.65 | 259.60 | 261.55 | 264.20 | -0.44 | 1,951.62 | 233,756 | 4.00 | 97,005 | 4.78 | 2.56 | 32 |
| 33 | 28-May | 267.00 | 268.45 | 262.05 | 262.70 | 264.66 | -1.50 | 1,960.20 | 95,394 | 1.63 | 50,952 | 2.51 | 1.35 | 17 |
| 34 | 27-May | 270.95 | 271.65 | 265.50 | 266.70 | 268.43 | -1.13 | 1,990.04 | 141,245 | 2.42 | 65,378 | 3.22 | 1.75 | 21 |
| 35 | 26-May | 264.00 | 271.00 | 262.90 | 269.75 | 268.14 | 2.63 | 2,012.80 | 276,146 | 4.73 | 115,161 | 5.68 | 3.09 | 38 |
| 36 | 23-May | 267.90 | 269.90 | 262.00 | 262.85 | 264.68 | -1.43 | 1,961.32 | 240,113 | 4.11 | 118,973 | 5.87 | 3.15 | 39 |
| 37 | 22-May | 268.80 | 274.70 | 264.00 | 266.65 | 269.38 | -0.45 | 1,989.67 | 223,117 | 3.82 | 110,089 | 5.43 | 2.97 | 36 |
| 38 | 21-May | 275.05 | 276.90 | 266.00 | 267.85 | 270.15 | -2.44 | 1,998.63 | 253,967 | 4.35 | 128,282 | 6.32 | 3.47 | 42 |
| 39 | 20-May | 286.00 | 288.90 | 273.00 | 274.55 | 278.09 | -3.70 | 2,048.62 | 246,463 | 4.22 | 152,497 | 7.52 | 4.24 | 50 |
| 40 | 19-May | 287.35 | 293.65 | 283.20 | 285.10 | 287.83 | -0.05 | 2,127.34 | 315,156 | 5.40 | 139,665 | 6.89 | 4.02 | 46 |
| 41 | 16-May | 301.00 | 305.55 | 283.60 | 285.25 | 290.77 | -4.42 | 2,128.46 | 759,505 | 13.00 | 435,069 | 21.45 | 12.65 | 143 |
| 42 | 15-May | 300.00 | 307.00 | 294.50 | 298.45 | 300.60 | -6.85 | 2,226.95 | 964,102 | 16.51 | 459,364 | 22.65 | 13.81 | 151 |
| 43 | 14-May | 322.85 | 326.00 | 319.00 | 320.40 | 321.18 | 0.19 | 2,390.74 | 250,740 | 4.29 | 122,025 | 6.02 | 3.92 | 40 |
| 44 | 13-May | 312.00 | 322.50 | 305.05 | 319.80 | 316.65 | 3.53 | 2,386.26 | 358,996 | 6.15 | 192,215 | 9.48 | 6.09 | 63 |
| 45 | 12-May | 299.00 | 312.00 | 299.00 | 308.90 | 306.89 | 6.22 | 2,304.93 | 355,971 | 6.09 | 205,829 | 10.15 | 6.32 | 68 |
| 46 | 09-May | 285.00 | 294.00 | 277.55 | 290.80 | 286.80 | -0.45 | 2,169.87 | 190,834 | 3.27 | 74,098 | 3.65 | 2.13 | 24 |
| 47 | 08-May | 303.90 | 306.40 | 288.10 | 292.10 | 299.70 | -2.50 | 2,179.57 | 208,239 | 3.57 | 108,217 | 5.34 | 3.24 | 36 |
| 48 | 07-May | 290.95 | 302.10 | 290.05 | 299.60 | 297.19 | 1.97 | 2,235.54 | 197,411 | 3.38 | 64,406 | 3.18 | 1.91 | 21 |
| 49 | 06-May | 304.00 | 315.00 | 290.05 | 293.80 | 303.16 | -3.34 | 2,192.26 | 311,377 | 5.33 | 90,344 | 4.45 | 2.74 | 30 |
| 50 | 05-May | 311.00 | 313.40 | 301.25 | 303.95 | 304.98 | -0.90 | 2,267.99 | 291,353 | 4.99 | 195,893 | 9.66 | 5.97 | 64 |
| 51 | 02-May | 319.95 | 320.00 | 303.00 | 306.70 | 310.51 | -3.51 | 2,288.51 | 205,450 | 3.52 | 73,491 | 3.62 | 2.28 | 24 |
| 52 | 30-Apr | 312.00 | 321.40 | 295.35 | 317.87 | 311.43 | 3.65 | 2,371.86 | 696,673 | 11.93 | 233,185 | 11.50 | 7.26 | 77 |
| 53 | 29-Apr | 303.99 | 313.00 | 300.40 | 306.69 | 306.68 | 1.86 | 2,288.44 | 183,919 | 3.15 | 63,461 | 3.13 | 1.95 | 21 |
| 54 | 28-Apr | 307.00 | 313.00 | 298.92 | 301.09 | 304.65 | -2.02 | 2,246.65 | 194,026 | 3.32 | 77,417 | 3.82 | 2.36 | 25 |
| 55 | 25-Apr | 322.49 | 324.20 | 297.35 | 307.29 | 306.96 | -3.89 | 2,292.92 | 427,764 | 7.32 | 158,853 | 7.83 | 4.88 | 52 |
| 56 | 24-Apr | 317.99 | 325.01 | 315.94 | 319.73 | 320.66 | 1.20 | 2,385.74 | 246,990 | 4.23 | 84,326 | 4.16 | 2.70 | 28 |
| 57 | 23-Apr | 339.70 | 341.49 | 311.53 | 315.93 | 320.67 | -6.05 | 2,357.39 | 1,002,555 | 17.16 | 502,993 | 24.80 | 16.13 | 165 |
| 58 | 22-Apr | 335.00 | 351.00 | 326.11 | 336.26 | 339.40 | -0.38 | 2,509.08 | 941,511 | 16.12 | 323,638 | 15.96 | 10.98 | 106 |
| 59 | 21-Apr | 326.88 | 345.71 | 320.00 | 337.54 | 337.96 | 5.16 | 2,518.63 | 1,350,638 | 23.12 | 492,483 | 24.28 | 16.64 | 162 |
| 60 | 17-Apr | 329.15 | 331.00 | 319.97 | 320.99 | 324.52 | -2.26 | 2,395.14 | 338,558 | 5.80 | 145,522 | 7.17 | 4.72 | 48 |
| 61 | 16-Apr | 328.00 | 344.50 | 317.55 | 328.40 | 331.27 | 0.04 | 2,450.43 | 857,210 | 14.68 | 282,956 | 13.95 | 9.37 | 93 |
| 62 | 15-Apr | 318.40 | 338.85 | 305.00 | 328.28 | 325.27 | 5.45 | 2,449.54 | 782,023 | 13.39 | 313,119 | 15.44 | 10.18 | 110 |
| 63 | 11-Apr | 325.98 | 326.00 | 309.45 | 311.32 | 316.98 | -1.87 | 2,322.99 | 335,192 | 5.74 | 140,946 | 6.95 | 4.47 | 50 |
| 64 | 09-Apr | 300.99 | 328.00 | 292.10 | 317.26 | 313.79 | 5.22 | 2,367.31 | 698,971 | 11.97 | 235,790 | 11.62 | 7.40 | 83 |
| 65 | 08-Apr | 309.50 | 319.98 | 295.96 | 301.53 | 304.63 | 1.77 | 2,249.94 | 486,460 | 8.33 | 160,131 | 7.89 | 4.88 | 56 |
| 66 | 07-Apr | 283.59 | 300.95 | 283.59 | 296.29 | 292.75 | -5.97 | 2,210.84 | 504,948 | 8.65 | 190,694 | 9.40 | 5.58 | 67 |
| 67 | 04-Apr | 325.00 | 325.00 | 300.20 | 315.11 | 312.47 | -4.30 | 2,351.27 | 852,829 | 14.60 | 242,854 | 11.97 | 7.59 | 86 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX