| 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: -; Drift%: - |
| Industry: Retailing | Face Value: 5; VWAP21: | Low52 Price: 181.0 | Barrier: 330.0; Drift%: -8.2 |
| Basic Industry: Speciality Retail | Total Equity: 74,617,353 | Low52 Date: 18-Feb-2025 | SHP: 45.71 / 3.13 / 10.35 / 40.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 352.95 / 181.0 | Month: 387.05 / 323.5 | Week: 338.0 / 315.0 | Day: 311.95 / 301.05 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 311.00 | 311.95 | 301.05 | 305.00 | 305.80 | -2.15 | 2,275.00 | 489,691 | 6.34 | 202,468 | 5.29 | 6.19 | 67 |
| 2 | 11-Nov | 330.90 | 341.85 | 302.20 | 311.70 | 324.30 | -5.17 | 2,325.82 | 3,081,161 | 39.91 | 747,430 | 19.54 | 24.24 | 246 |
| 3 | 10-Nov | 336.00 | 338.55 | 325.40 | 328.70 | 329.35 | -1.25 | 2,452.67 | 478,107 | 6.19 | 274,904 | 7.19 | 9.05 | 90 |
| 4 | 07-Nov | 327.00 | 335.90 | 319.00 | 332.85 | 329.68 | 3.08 | 2,483.64 | 538,604 | 6.98 | 229,188 | 5.99 | 7.56 | 75 |
| 5 | 06-Nov | 336.00 | 338.00 | 321.00 | 322.90 | 326.01 | -3.03 | 2,409.39 | 221,879 | 2.87 | 120,865 | 3.16 | 3.94 | 40 |
| 6 | 04-Nov | 325.00 | 340.00 | 325.00 | 333.00 | 333.81 | 3.16 | 2,484.00 | 626,001 | 8.11 | 303,856 | 7.94 | 10.14 | 100 |
| 7 | 03-Nov | 316.60 | 330.00 | 315.10 | 322.80 | 321.45 | 1.96 | 2,408.65 | 168,037 | 2.18 | 90,007 | 2.35 | 2.89 | 30 |
| 8 | 31-Oct | 331.35 | 335.80 | 315.00 | 316.60 | 324.56 | -4.45 | 2,362.39 | 298,960 | 3.87 | 175,569 | 4.59 | 5.70 | 58 |
| 9 | 30-Oct | 333.00 | 334.95 | 329.50 | 331.35 | 331.64 | -1.05 | 2,472.45 | 114,741 | 1.49 | 67,502 | 1.76 | 2.24 | 22 |
| 10 | 29-Oct | 331.40 | 337.50 | 328.05 | 334.85 | 334.20 | 2.06 | 2,498.56 | 257,057 | 3.33 | 166,371 | 4.35 | 5.56 | 55 |
| 11 | 28-Oct | 334.00 | 334.05 | 326.25 | 328.10 | 330.19 | -1.80 | 2,448.20 | 115,935 | 1.50 | 55,470 | 1.45 | 1.83 | 18 |
| 12 | 27-Oct | 325.25 | 338.00 | 325.25 | 334.10 | 333.23 | 1.92 | 2,492.97 | 297,757 | 3.86 | 163,535 | 4.28 | 5.45 | 54 |
| 13 | 24-Oct | 330.00 | 331.00 | 326.00 | 327.80 | 327.49 | -0.86 | 2,445.96 | 77,210 | 1.00 | 38,252 | 1.00 | 1.25 | 13 |
| 14 | 23-Oct | 334.00 | 340.00 | 327.50 | 330.65 | 333.22 | -1.02 | 2,467.22 | 239,121 | 3.10 | 117,843 | 3.08 | 3.93 | 39 |
| 15 | 21-Oct | 323.50 | 337.65 | 323.50 | 334.05 | 333.01 | 3.26 | 2,492.59 | 146,626 | 1.90 | 87,621 | 2.29 | 2.92 | 29 |
| 16 | 20-Oct | 325.50 | 326.20 | 317.45 | 323.50 | 322.25 | 0.02 | 2,413.87 | 192,520 | 2.49 | 98,262 | 2.57 | 3.17 | 32 |
| 17 | 17-Oct | 318.10 | 326.60 | 317.05 | 323.45 | 321.25 | 1.76 | 2,413.50 | 236,360 | 3.06 | 104,924 | 2.74 | 3.37 | 35 |
| 18 | 16-Oct | 332.95 | 335.40 | 314.50 | 317.85 | 321.82 | -3.93 | 2,371.71 | 290,714 | 3.77 | 128,955 | 3.37 | 4.15 | 42 |
| 19 | 15-Oct | 310.50 | 334.50 | 310.00 | 330.85 | 323.28 | 6.55 | 2,468.72 | 456,591 | 5.91 | 171,299 | 4.48 | 5.54 | 56 |
| 20 | 14-Oct | 322.00 | 322.80 | 308.15 | 310.50 | 313.71 | -2.76 | 2,316.87 | 331,309 | 4.29 | 170,258 | 4.45 | 5.34 | 56 |
| 21 | 13-Oct | 330.50 | 334.60 | 316.70 | 319.30 | 322.17 | -2.96 | 2,382.53 | 420,660 | 5.45 | 175,747 | 4.59 | 5.66 | 58 |
| 22 | 10-Oct | 332.05 | 339.50 | 327.45 | 329.05 | 333.63 | -1.92 | 2,455.28 | 266,718 | 3.45 | 92,273 | 2.41 | 3.08 | 30 |
| 23 | 09-Oct | 337.40 | 343.70 | 333.05 | 335.50 | 337.00 | -0.28 | 2,503.41 | 219,411 | 2.84 | 64,523 | 1.69 | 2.00 | 21 |
| 24 | 08-Oct | 338.00 | 342.35 | 333.95 | 336.45 | 338.44 | -1.31 | 2,510.50 | 211,891 | 2.74 | 78,488 | 2.05 | 2.66 | 26 |
| 25 | 07-Oct | 347.30 | 349.60 | 328.70 | 340.90 | 338.83 | -2.04 | 2,543.71 | 507,497 | 6.57 | 208,473 | 5.45 | 7.06 | 69 |
| 26 | 06-Oct | 352.05 | 356.95 | 335.05 | 348.00 | 345.20 | -1.71 | 2,596.00 | 1,015,177 | 13.15 | 362,262 | 9.47 | 12.51 | 119 |
| 27 | 03-Oct | 377.50 | 392.00 | 347.55 | 354.05 | 369.86 | -6.11 | 2,641.83 | 3,237,377 | 41.93 | 1,005,472 | 26.28 | 37.19 | 331 |
| 28 | 01-Oct | 372.30 | 381.40 | 370.10 | 377.10 | 376.03 | 1.73 | 2,813.82 | 535,555 | 6.94 | 254,865 | 6.66 | 9.58 | 84 |
| 29 | 30-Sep | 371.90 | 387.05 | 368.40 | 370.70 | 378.37 | 0.11 | 2,766.07 | 987,090 | 12.78 | 408,188 | 10.67 | 15.44 | 134 |
| 30 | 29-Sep | 364.00 | 377.50 | 358.25 | 370.30 | 370.57 | 2.78 | 2,763.08 | 854,923 | 11.07 | 420,268 | 10.99 | 15.57 | 138 |
| 31 | 26-Sep | 357.35 | 366.85 | 352.15 | 360.30 | 359.05 | 0.83 | 2,688.46 | 682,445 | 8.84 | 363,780 | 9.51 | 13.06 | 120 |
| 32 | 25-Sep | 361.25 | 372.00 | 355.05 | 357.35 | 363.46 | -1.35 | 2,666.45 | 247,021 | 3.20 | 126,565 | 3.31 | 4.60 | 42 |
| 33 | 24-Sep | 365.10 | 374.55 | 359.05 | 362.25 | 365.04 | -1.78 | 2,703.01 | 438,677 | 5.68 | 160,407 | 4.19 | 5.86 | 53 |
| 34 | 23-Sep | 366.00 | 370.80 | 356.45 | 368.80 | 364.76 | 0.64 | 2,751.89 | 259,107 | 3.36 | 127,548 | 3.33 | 4.65 | 42 |
| 35 | 22-Sep | 368.90 | 370.85 | 364.00 | 366.45 | 367.57 | -0.20 | 2,734.35 | 166,004 | 2.15 | 77,766 | 2.03 | 2.86 | 26 |
| 36 | 19-Sep | 370.50 | 373.00 | 362.85 | 367.20 | 368.58 | -0.14 | 2,739.95 | 131,032 | 1.70 | 64,744 | 1.69 | 2.39 | 21 |
| 37 | 18-Sep | 375.15 | 378.00 | 365.45 | 367.70 | 373.10 | -1.53 | 2,743.68 | 256,478 | 3.32 | 124,351 | 3.25 | 4.64 | 41 |
| 38 | 17-Sep | 365.35 | 377.00 | 365.30 | 373.40 | 371.69 | 2.20 | 2,786.21 | 302,881 | 3.92 | 133,206 | 3.48 | 4.95 | 44 |
| 39 | 16-Sep | 363.50 | 372.00 | 363.00 | 365.35 | 367.07 | 0.51 | 2,726.14 | 259,701 | 3.36 | 136,352 | 3.56 | 5.01 | 45 |
| 40 | 15-Sep | 370.00 | 372.75 | 362.00 | 363.50 | 366.85 | -1.81 | 2,712.34 | 228,326 | 2.96 | 120,634 | 3.15 | 4.43 | 40 |
| 41 | 12-Sep | 366.45 | 373.00 | 364.15 | 370.20 | 369.08 | 1.02 | 2,762.33 | 325,051 | 4.21 | 145,209 | 3.80 | 5.36 | 48 |
| 42 | 11-Sep | 355.45 | 374.95 | 355.45 | 366.45 | 367.48 | 2.62 | 2,734.35 | 747,570 | 9.68 | 309,809 | 8.10 | 11.38 | 102 |
| 43 | 10-Sep | 358.90 | 362.45 | 352.80 | 357.10 | 357.31 | -0.71 | 2,664.59 | 274,476 | 3.55 | 146,655 | 3.83 | 5.24 | 48 |
| 44 | 09-Sep | 369.00 | 369.20 | 356.00 | 359.65 | 361.95 | -1.92 | 2,683.61 | 195,831 | 2.54 | 99,983 | 2.61 | 3.62 | 33 |
| 45 | 08-Sep | 354.00 | 373.75 | 343.15 | 366.70 | 362.72 | 5.83 | 2,736.22 | 921,417 | 11.93 | 378,730 | 9.90 | 13.74 | 125 |
| 46 | 05-Sep | 355.00 | 355.55 | 338.05 | 346.50 | 347.62 | -1.18 | 2,585.49 | 323,151 | 4.19 | 152,739 | 3.99 | 5.31 | 50 |
| 47 | 04-Sep | 345.40 | 357.85 | 339.60 | 350.65 | 351.16 | 2.20 | 2,616.46 | 808,076 | 10.47 | 383,684 | 10.03 | 13.47 | 126 |
| 48 | 03-Sep | 344.90 | 346.25 | 336.60 | 343.10 | 342.52 | -0.26 | 2,560.12 | 256,381 | 3.32 | 121,077 | 3.17 | 4.15 | 40 |
| 49 | 02-Sep | 341.15 | 347.00 | 338.00 | 344.00 | 343.33 | 1.79 | 2,566.00 | 383,850 | 4.97 | 188,260 | 4.92 | 6.46 | 62 |
| 50 | 01-Sep | 325.00 | 347.50 | 323.50 | 337.95 | 339.07 | 4.14 | 2,521.69 | 1,175,804 | 15.23 | 462,332 | 12.09 | 15.68 | 152 |
| 51 | 29-Aug | 326.00 | 328.60 | 320.80 | 324.50 | 325.09 | -0.35 | 2,421.33 | 164,804 | 2.13 | 86,664 | 2.27 | 2.82 | 29 |
| 52 | 28-Aug | 326.00 | 328.00 | 317.60 | 325.65 | 322.81 | 1.67 | 2,429.91 | 393,179 | 5.09 | 195,888 | 5.12 | 6.32 | 64 |
| 53 | 26-Aug | 324.90 | 324.90 | 315.00 | 320.30 | 319.38 | -0.94 | 2,389.99 | 196,771 | 2.55 | 114,734 | 3.00 | 3.66 | 38 |
| 54 | 25-Aug | 318.10 | 330.00 | 317.00 | 323.35 | 324.51 | 2.67 | 2,412.75 | 644,515 | 8.35 | 283,661 | 7.42 | 9.21 | 93 |
| 55 | 22-Aug | 315.00 | 320.00 | 311.60 | 314.95 | 317.54 | 0.25 | 2,350.07 | 135,718 | 1.76 | 55,873 | 1.46 | 1.77 | 18 |
| 56 | 21-Aug | 318.00 | 328.00 | 310.30 | 314.15 | 318.21 | -0.68 | 2,344.10 | 390,643 | 5.06 | 129,200 | 3.38 | 4.11 | 42 |
| 57 | 20-Aug | 317.95 | 322.45 | 315.00 | 316.30 | 318.75 | -0.53 | 2,360.15 | 176,151 | 2.28 | 77,750 | 2.03 | 2.48 | 26 |
| 58 | 19-Aug | 316.05 | 322.70 | 314.55 | 318.00 | 318.85 | 0.52 | 2,372.00 | 186,185 | 2.41 | 87,703 | 2.29 | 2.80 | 29 |
| 59 | 18-Aug | 318.40 | 323.00 | 313.85 | 316.35 | 318.02 | 0.84 | 2,360.52 | 236,241 | 3.06 | 113,590 | 2.97 | 3.61 | 37 |
| 60 | 14-Aug | 312.00 | 323.00 | 310.65 | 313.70 | 316.42 | 0.72 | 2,340.75 | 332,653 | 4.31 | 105,329 | 2.75 | 3.33 | 35 |
| 61 | 13-Aug | 314.40 | 318.80 | 310.05 | 311.45 | 314.03 | -0.46 | 2,323.96 | 186,109 | 2.41 | 88,274 | 2.31 | 2.77 | 29 |
| 62 | 12-Aug | 310.95 | 319.90 | 308.80 | 312.90 | 314.86 | 1.13 | 2,334.78 | 313,365 | 4.06 | 156,446 | 4.09 | 4.93 | 51 |
| 63 | 11-Aug | 303.80 | 314.95 | 300.50 | 309.40 | 307.91 | 1.39 | 2,308.66 | 254,216 | 3.29 | 137,280 | 3.59 | 4.23 | 45 |
| 64 | 08-Aug | 310.00 | 319.70 | 301.90 | 305.15 | 311.58 | -1.39 | 2,276.95 | 519,123 | 6.72 | 225,763 | 5.90 | 7.03 | 74 |
| 65 | 07-Aug | 290.55 | 313.00 | 286.90 | 309.45 | 302.05 | 6.50 | 2,309.03 | 987,018 | 12.78 | 496,834 | 12.99 | 15.01 | 163 |
| 66 | 06-Aug | 289.00 | 296.80 | 285.70 | 290.55 | 291.53 | -0.63 | 2,168.01 | 303,152 | 3.93 | 98,262 | 2.57 | 2.86 | 32 |
| 67 | 05-Aug | 278.65 | 299.00 | 277.00 | 292.40 | 287.09 | 4.95 | 2,181.81 | 613,477 | 7.95 | 285,775 | 7.47 | 8.20 | 94 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL