| 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 / 2.41 / 11.29 / 40.75 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 352.95 / 181.0 | Month: 330.0 / 260.6 | Week: 323.0 / 300.5 | Day: 328.0 / 317.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 326.00 | 328.00 | 317.60 | 325.65 | 322.81 | 1.67 | 2,429.91 | 393,179 | 6.73 | 195,888 | 9.66 | 6.32 | 64 |
| 2 | 26-Aug | 324.90 | 324.90 | 315.00 | 320.30 | 319.38 | -0.94 | 2,389.99 | 196,771 | 3.37 | 114,734 | 5.66 | 3.66 | 38 |
| 3 | 25-Aug | 318.10 | 330.00 | 317.00 | 323.35 | 324.51 | 2.67 | 2,412.75 | 644,515 | 11.03 | 283,661 | 13.98 | 9.21 | 93 |
| 4 | 22-Aug | 315.00 | 320.00 | 311.60 | 314.95 | 317.54 | 0.25 | 2,350.07 | 135,718 | 2.32 | 55,873 | 2.75 | 1.77 | 18 |
| 5 | 21-Aug | 318.00 | 328.00 | 310.30 | 314.15 | 318.21 | -0.68 | 2,344.10 | 390,643 | 6.69 | 129,200 | 6.37 | 4.11 | 42 |
| 6 | 20-Aug | 317.95 | 322.45 | 315.00 | 316.30 | 318.75 | -0.53 | 2,360.15 | 176,151 | 3.02 | 77,750 | 3.83 | 2.48 | 26 |
| 7 | 19-Aug | 316.05 | 322.70 | 314.55 | 318.00 | 318.85 | 0.52 | 2,372.00 | 186,185 | 3.19 | 87,703 | 4.32 | 2.80 | 29 |
| 8 | 18-Aug | 318.40 | 323.00 | 313.85 | 316.35 | 318.02 | 0.84 | 2,360.52 | 236,241 | 4.04 | 113,590 | 5.60 | 3.61 | 37 |
| 9 | 14-Aug | 312.00 | 323.00 | 310.65 | 313.70 | 316.42 | 0.72 | 2,340.75 | 332,653 | 5.70 | 105,329 | 5.19 | 3.33 | 35 |
| 10 | 13-Aug | 314.40 | 318.80 | 310.05 | 311.45 | 314.03 | -0.46 | 2,323.96 | 186,109 | 3.19 | 88,274 | 4.35 | 2.77 | 29 |
| 11 | 12-Aug | 310.95 | 319.90 | 308.80 | 312.90 | 314.86 | 1.13 | 2,334.78 | 313,365 | 5.37 | 156,446 | 7.71 | 4.93 | 51 |
| 12 | 11-Aug | 303.80 | 314.95 | 300.50 | 309.40 | 307.91 | 1.39 | 2,308.66 | 254,216 | 4.35 | 137,280 | 6.77 | 4.23 | 45 |
| 13 | 08-Aug | 310.00 | 319.70 | 301.90 | 305.15 | 311.58 | -1.39 | 2,276.95 | 519,123 | 8.89 | 225,763 | 11.13 | 7.03 | 74 |
| 14 | 07-Aug | 290.55 | 313.00 | 286.90 | 309.45 | 302.05 | 6.50 | 2,309.03 | 987,018 | 16.90 | 496,834 | 24.49 | 15.01 | 163 |
| 15 | 06-Aug | 289.00 | 296.80 | 285.70 | 290.55 | 291.53 | -0.63 | 2,168.01 | 303,152 | 5.19 | 98,262 | 4.84 | 2.86 | 32 |
| 16 | 05-Aug | 278.65 | 299.00 | 277.00 | 292.40 | 287.09 | 4.95 | 2,181.81 | 613,477 | 10.50 | 285,775 | 14.09 | 8.20 | 94 |
| 17 | 04-Aug | 284.90 | 299.30 | 273.00 | 278.60 | 287.85 | 3.49 | 2,078.84 | 3,865,767 | 66.18 | 523,691 | 25.82 | 15.07 | 172 |
| 18 | 01-Aug | 273.15 | 279.60 | 267.10 | 269.20 | 273.07 | -2.68 | 2,008.70 | 115,572 | 1.98 | 53,703 | 2.65 | 1.47 | 18 |
| 19 | 31-Jul | 276.50 | 280.25 | 272.95 | 276.60 | 276.63 | -1.62 | 2,063.92 | 171,732 | 2.94 | 88,742 | 4.37 | 2.45 | 29 |
| 20 | 30-Jul | 272.00 | 289.80 | 269.40 | 281.15 | 282.52 | 2.55 | 2,097.87 | 317,455 | 5.44 | 99,289 | 4.89 | 2.81 | 33 |
| 21 | 29-Jul | 268.00 | 279.00 | 262.80 | 274.15 | 271.32 | 2.68 | 2,045.63 | 159,497 | 2.73 | 76,240 | 3.76 | 2.07 | 25 |
| 22 | 28-Jul | 267.65 | 269.25 | 260.60 | 267.00 | 265.62 | -1.55 | 1,992.00 | 131,125 | 2.24 | 76,479 | 3.77 | 2.03 | 25 |
| 23 | 25-Jul | 273.00 | 273.65 | 265.40 | 271.20 | 269.53 | -0.09 | 2,023.62 | 159,786 | 2.74 | 83,916 | 4.14 | 2.26 | 28 |
| 24 | 24-Jul | 276.65 | 276.65 | 270.50 | 271.45 | 272.95 | -0.98 | 2,025.49 | 74,112 | 1.27 | 40,665 | 2.00 | 1.11 | 13 |
| 25 | 23-Jul | 279.10 | 280.00 | 273.30 | 274.15 | 275.03 | -2.11 | 2,045.63 | 141,972 | 2.43 | 76,366 | 3.76 | 2.10 | 25 |
| 26 | 22-Jul | 285.00 | 285.00 | 278.35 | 280.05 | 280.75 | -0.69 | 2,089.66 | 72,715 | 1.24 | 35,821 | 1.77 | 1.01 | 12 |
| 27 | 21-Jul | 276.50 | 285.30 | 276.50 | 282.00 | 280.93 | 0.86 | 2,104.00 | 97,985 | 1.68 | 41,990 | 2.07 | 1.18 | 14 |
| 28 | 18-Jul | 284.50 | 286.50 | 277.10 | 279.60 | 282.43 | -1.72 | 2,086.30 | 150,409 | 2.58 | 89,239 | 4.40 | 2.52 | 29 |
| 29 | 17-Jul | 291.00 | 293.80 | 281.15 | 284.50 | 285.60 | -2.54 | 2,122.86 | 227,194 | 3.89 | 132,452 | 6.53 | 3.78 | 44 |
| 30 | 16-Jul | 294.50 | 295.15 | 288.50 | 291.90 | 291.19 | -0.88 | 2,178.08 | 136,135 | 2.33 | 66,274 | 3.27 | 1.93 | 22 |
| 31 | 15-Jul | 288.75 | 295.60 | 288.65 | 294.50 | 292.60 | 2.33 | 2,197.48 | 133,487 | 2.29 | 72,896 | 3.59 | 2.13 | 24 |
| 32 | 14-Jul | 284.35 | 289.40 | 284.25 | 287.80 | 286.64 | 0.19 | 2,147.49 | 74,733 | 1.28 | 24,852 | 1.23 | 0.71 | 8 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX