| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 617.3 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Dec-2024 | Bumper: 424.1; Drift%: -0.74 |
| Industry: Retailing | Face Value: 1; VWAP21: | Low52 Price: 297.0 | Barrier: -; Drift%: - |
| Basic Industry: E-Retail E-Commerce | Total Equity: 2,493,646,892 | Low52 Date: 13-May-2025 | SHP: 0.0 / 7.36 / 13.53 / 71.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 558.85 / 312.65 | Month: 429.9 / 374.55 | Week: 405.75 / 381.65 | Day: 433.2 / 419.6 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 430.55 | 433.20 | 419.60 | 421.00 | 425.09 | -2.22 | 104,982.00 | 9,101,997 | 1.88 | 4,570,666 | 2.46 | 194.29 | 26 |
| 2 | 26-Aug | 427.00 | 439.40 | 419.00 | 430.55 | 429.87 | 1.15 | 107,363.97 | 126,308,057 | 26.10 | 89,421,699 | 48.14 | 3,843.97 | 502 |
| 3 | 25-Aug | 428.00 | 432.30 | 420.10 | 425.65 | 426.19 | -0.53 | 106,142.08 | 13,757,056 | 2.84 | 6,511,619 | 3.51 | 277.52 | 37 |
| 4 | 22-Aug | 431.85 | 434.95 | 421.20 | 427.90 | 429.29 | -1.79 | 106,703.15 | 15,407,596 | 3.18 | 6,168,622 | 3.32 | 264.81 | 35 |
| 5 | 21-Aug | 427.00 | 443.40 | 424.10 | 435.70 | 435.35 | 3.48 | 108,648.20 | 39,503,599 | 8.16 | 18,495,569 | 9.96 | 805.20 | 104 |
| 6 | 20-Aug | 408.50 | 422.70 | 406.35 | 421.05 | 416.46 | 2.77 | 104,995.00 | 26,084,973 | 5.39 | 16,398,037 | 8.83 | 682.91 | 92 |
| 7 | 19-Aug | 401.80 | 410.75 | 399.50 | 409.70 | 406.69 | 2.46 | 102,164.71 | 12,943,754 | 2.67 | 6,533,284 | 3.52 | 265.70 | 37 |
| 8 | 18-Aug | 408.05 | 410.85 | 397.80 | 399.85 | 402.50 | 0.36 | 99,708.47 | 12,185,716 | 2.52 | 5,881,884 | 3.17 | 236.75 | 33 |
| 9 | 14-Aug | 401.00 | 403.80 | 397.00 | 398.40 | 400.00 | -0.50 | 99,346.89 | 7,189,281 | 1.49 | 4,060,975 | 2.19 | 162.00 | 23 |
| 10 | 13-Aug | 396.45 | 405.75 | 395.10 | 400.40 | 401.25 | 1.82 | 99,845.62 | 12,854,438 | 2.66 | 5,424,953 | 2.92 | 217.68 | 30 |
| 11 | 12-Aug | 403.00 | 403.50 | 391.65 | 393.25 | 397.62 | -1.86 | 98,062.66 | 9,640,468 | 1.99 | 2,638,012 | 1.42 | 104.89 | 15 |
| 12 | 11-Aug | 385.00 | 404.95 | 381.65 | 400.70 | 393.07 | 4.13 | 99,920.43 | 9,171,569 | 1.89 | 3,588,831 | 1.93 | 141.07 | 18 |
| 13 | 08-Aug | 402.90 | 402.90 | 381.85 | 384.80 | 392.44 | -3.44 | 95,955.53 | 9,492,514 | 1.96 | 2,388,121 | 1.29 | 93.72 | 12 |
| 14 | 07-Aug | 392.00 | 400.55 | 387.50 | 398.50 | 396.36 | 1.15 | 99,371.83 | 10,357,031 | 2.14 | 3,755,686 | 2.02 | 148.86 | 19 |
| 15 | 06-Aug | 386.90 | 399.00 | 385.55 | 393.95 | 394.28 | 2.18 | 98,237.22 | 16,552,149 | 3.42 | 3,751,431 | 2.02 | 147.91 | 19 |
| 16 | 05-Aug | 397.20 | 398.90 | 383.00 | 385.55 | 389.77 | -3.42 | 96,142.56 | 11,103,861 | 2.29 | 4,635,873 | 2.50 | 180.69 | 24 |
| 17 | 04-Aug | 392.50 | 403.15 | 381.75 | 399.20 | 393.90 | 1.75 | 99,546.38 | 14,946,689 | 3.09 | 5,372,535 | 2.89 | 211.62 | 27 |
| 18 | 01-Aug | 408.00 | 408.50 | 386.40 | 392.35 | 393.06 | -2.82 | 97,838.24 | 22,583,961 | 4.67 | 7,964,520 | 4.29 | 313.05 | 41 |
| 19 | 31-Jul | 400.00 | 407.00 | 397.70 | 403.75 | 403.01 | 0.66 | 100,680.99 | 8,479,325 | 1.75 | 3,054,869 | 1.64 | 123.11 | 16 |
| 20 | 30-Jul | 413.80 | 414.00 | 399.00 | 401.10 | 404.64 | -3.07 | 100,020.18 | 10,405,480 | 2.15 | 4,330,037 | 2.33 | 175.21 | 22 |
| 21 | 29-Jul | 408.10 | 415.70 | 402.30 | 413.80 | 407.65 | 1.65 | 103,187.11 | 5,833,966 | 1.21 | 1,887,805 | 1.02 | 76.96 | 10 |
| 22 | 28-Jul | 405.90 | 416.20 | 401.35 | 407.10 | 409.25 | -0.21 | 101,516.36 | 9,524,154 | 1.97 | 3,138,646 | 1.69 | 128.45 | 16 |
| 23 | 25-Jul | 418.55 | 418.55 | 406.00 | 407.95 | 409.81 | -2.70 | 101,728.32 | 7,747,460 | 1.60 | 2,793,789 | 1.50 | 114.49 | 14 |
| 24 | 24-Jul | 418.00 | 429.90 | 405.70 | 419.25 | 420.93 | 0.13 | 104,546.15 | 21,757,408 | 4.50 | 7,834,302 | 4.22 | 329.77 | 40 |
| 25 | 23-Jul | 418.00 | 421.00 | 412.60 | 418.70 | 417.65 | 0.37 | 104,409.00 | 17,008,721 | 3.51 | 9,289,274 | 5.00 | 387.97 | 47 |
| 26 | 22-Jul | 405.00 | 426.30 | 403.75 | 417.15 | 414.21 | 5.67 | 104,022.48 | 82,273,537 | 17.00 | 31,790,698 | 17.11 | 1,316.80 | 162 |
| 27 | 21-Jul | 388.80 | 400.80 | 380.10 | 394.75 | 388.96 | 1.53 | 98,436.71 | 17,679,121 | 3.65 | 10,799,049 | 5.81 | 420.04 | 55 |
| 28 | 18-Jul | 387.00 | 393.00 | 386.05 | 388.80 | 389.19 | 0.82 | 96,952.99 | 4,840,264 | 1.00 | 1,857,641 | 1.00 | 72.30 | 9 |
| 29 | 17-Jul | 391.75 | 393.20 | 383.90 | 385.65 | 386.43 | -1.08 | 96,167.49 | 5,598,050 | 1.16 | 2,010,394 | 1.08 | 77.69 | 10 |
| 30 | 16-Jul | 390.00 | 400.00 | 386.75 | 389.85 | 392.49 | 0.36 | 97,214.82 | 16,832,818 | 3.48 | 8,793,554 | 4.73 | 345.14 | 45 |
| 31 | 15-Jul | 393.00 | 399.20 | 383.30 | 388.45 | 391.01 | -1.17 | 96,865.71 | 12,334,200 | 2.55 | 5,627,067 | 3.03 | 220.02 | 29 |
| 32 | 14-Jul | 384.50 | 394.70 | 380.40 | 393.05 | 389.42 | 2.06 | 98,012.79 | 12,695,624 | 2.62 | 6,836,058 | 3.68 | 266.21 | 35 |
| 33 | 11-Jul | 383.85 | 389.00 | 377.85 | 385.10 | 382.64 | 0.20 | 96,030.34 | 11,097,294 | 2.29 | 6,618,390 | 3.56 | 253.25 | 34 |
| 34 | 10-Jul | 380.00 | 390.40 | 377.60 | 384.35 | 384.78 | 1.10 | 95,843.32 | 9,000,967 | 1.86 | 3,043,419 | 1.64 | 117.10 | 16 |
| 35 | 09-Jul | 381.50 | 382.95 | 374.55 | 380.15 | 379.42 | -0.34 | 94,795.99 | 7,658,449 | 1.58 | 3,195,146 | 1.72 | 121.23 | 16 |
| 36 | 08-Jul | 378.15 | 383.00 | 376.15 | 381.45 | 379.99 | 1.27 | 95,120.16 | 7,154,362 | 1.48 | 3,638,893 | 1.96 | 138.27 | 19 |
| 37 | 07-Jul | 386.00 | 387.50 | 375.05 | 376.65 | 380.62 | -1.79 | 93,923.21 | 6,436,786 | 1.33 | 2,500,112 | 1.35 | 95.16 | 13 |
| 38 | 04-Jul | 388.00 | 395.00 | 381.55 | 383.50 | 388.86 | -0.65 | 95,631.36 | 8,466,011 | 1.75 | 2,546,498 | 1.37 | 99.02 | 13 |
| 39 | 03-Jul | 383.25 | 388.35 | 380.60 | 386.00 | 385.28 | 1.17 | 96,254.00 | 6,837,958 | 1.41 | 2,571,486 | 1.38 | 99.07 | 13 |
| 40 | 02-Jul | 394.00 | 395.00 | 380.00 | 381.55 | 384.53 | -3.02 | 95,145.10 | 12,607,551 | 2.60 | 5,913,166 | 3.18 | 227.38 | 30 |
| 41 | 01-Jul | 400.50 | 402.10 | 391.55 | 393.45 | 395.97 | -1.74 | 98,112.54 | 8,749,440 | 1.81 | 4,633,269 | 2.49 | 183.46 | 24 |
| 42 | 30-Jun | 405.50 | 406.95 | 398.65 | 400.40 | 400.79 | -1.61 | 99,845.62 | 8,510,810 | 1.76 | 4,394,925 | 2.37 | 176.14 | 22 |
| 43 | 27-Jun | 408.50 | 410.00 | 395.20 | 406.95 | 403.48 | 0.42 | 101,478.96 | 17,772,506 | 3.67 | 7,795,102 | 4.20 | 314.52 | 40 |
| 44 | 26-Jun | 399.50 | 412.00 | 398.40 | 405.25 | 406.77 | 1.33 | 101,055.04 | 17,362,686 | 3.59 | 6,205,582 | 3.34 | 252.42 | 32 |
| 45 | 25-Jun | 393.15 | 402.50 | 389.30 | 399.95 | 396.72 | 2.25 | 99,733.41 | 17,314,395 | 3.58 | 5,615,079 | 3.02 | 222.76 | 29 |
| 46 | 24-Jun | 390.90 | 399.40 | 384.25 | 391.15 | 390.95 | 0.55 | 97,539.00 | 13,783,191 | 2.85 | 4,765,649 | 2.57 | 186.31 | 24 |
| 47 | 23-Jun | 385.85 | 395.85 | 378.05 | 389.00 | 389.41 | -0.13 | 97,002.00 | 16,573,120 | 3.42 | 5,580,379 | 3.00 | 217.31 | 28 |
| 48 | 20-Jun | 376.50 | 398.90 | 371.00 | 389.50 | 385.44 | 4.10 | 97,127.55 | 51,835,877 | 10.71 | 29,079,359 | 15.65 | 1,120.83 | 148 |
| 49 | 19-Jun | 364.55 | 385.00 | 362.10 | 374.15 | 376.74 | 2.39 | 93,299.80 | 47,446,089 | 9.80 | 11,264,229 | 6.06 | 424.37 | 57 |
| 50 | 18-Jun | 357.50 | 366.90 | 352.65 | 365.40 | 362.05 | 2.71 | 91,117.86 | 13,208,158 | 2.73 | 5,419,174 | 2.92 | 196.20 | 28 |
| 51 | 17-Jun | 361.95 | 364.20 | 351.90 | 355.75 | 356.94 | -1.44 | 88,711.49 | 7,081,371 | 1.46 | 3,346,180 | 1.80 | 119.44 | 17 |
| 52 | 16-Jun | 355.00 | 362.00 | 352.20 | 360.95 | 358.89 | 1.91 | 90,008.18 | 10,330,332 | 2.13 | 4,371,525 | 2.35 | 156.89 | 22 |
| 53 | 13-Jun | 350.00 | 357.90 | 345.75 | 354.20 | 351.39 | -0.53 | 88,324.97 | 12,527,621 | 2.59 | 6,938,332 | 3.74 | 243.81 | 35 |
| 54 | 12-Jun | 357.00 | 366.00 | 352.85 | 356.10 | 359.53 | 0.01 | 88,798.77 | 12,378,876 | 2.56 | 4,824,617 | 2.60 | 173.46 | 25 |
| 55 | 11-Jun | 360.50 | 361.60 | 352.00 | 356.05 | 355.74 | -1.53 | 88,786.30 | 15,836,583 | 3.27 | 7,922,881 | 4.27 | 281.85 | 40 |
| 56 | 10-Jun | 364.55 | 369.50 | 352.55 | 361.60 | 359.94 | -0.82 | 90,170.27 | 17,183,361 | 3.55 | 6,568,268 | 3.54 | 236.42 | 33 |
| 57 | 09-Jun | 376.00 | 376.25 | 360.10 | 364.60 | 364.16 | -2.63 | 90,918.37 | 17,070,230 | 3.53 | 6,951,235 | 3.74 | 253.14 | 35 |
| 58 | 06-Jun | 365.75 | 376.50 | 365.15 | 374.45 | 372.02 | 2.83 | 93,374.61 | 23,372,942 | 4.83 | 11,016,055 | 5.93 | 409.82 | 56 |
| 59 | 05-Jun | 361.00 | 370.00 | 357.10 | 364.15 | 364.56 | 0.39 | 90,806.15 | 40,086,834 | 8.28 | 20,249,829 | 10.90 | 738.23 | 103 |
| 60 | 04-Jun | 335.40 | 364.95 | 335.10 | 362.75 | 353.93 | 8.87 | 90,457.04 | 52,634,733 | 10.87 | 19,015,982 | 10.24 | 673.03 | 97 |
| 61 | 03-Jun | 338.00 | 347.25 | 330.60 | 333.20 | 339.24 | -0.03 | 83,088.31 | 25,827,808 | 5.34 | 10,337,578 | 5.56 | 350.69 | 53 |
| 62 | 02-Jun | 330.85 | 343.55 | 327.95 | 333.30 | 336.81 | 0.08 | 83,113.25 | 16,854,594 | 3.48 | 8,343,308 | 4.49 | 281.01 | 43 |
| 63 | 30-May | 328.95 | 338.20 | 327.65 | 333.05 | 331.69 | 1.28 | 83,050.91 | 19,704,228 | 4.07 | 9,972,938 | 5.37 | 330.79 | 51 |
| 64 | 29-May | 321.30 | 331.20 | 320.00 | 328.85 | 326.92 | 2.70 | 82,003.58 | 21,764,736 | 4.50 | 12,896,587 | 6.94 | 421.62 | 72 |
| 65 | 28-May | 320.35 | 326.90 | 318.50 | 320.20 | 321.77 | 0.02 | 79,846.57 | 11,061,254 | 2.29 | 6,474,880 | 3.49 | 208.34 | 36 |
| 66 | 27-May | 322.00 | 325.35 | 317.90 | 320.15 | 320.73 | -0.22 | 79,834.11 | 7,969,088 | 1.65 | 4,352,788 | 2.34 | 139.61 | 24 |
| 67 | 26-May | 324.90 | 327.10 | 318.55 | 320.85 | 321.88 | -0.87 | 80,008.66 | 8,612,919 | 1.78 | 4,148,971 | 2.23 | 133.55 | 21 |
Similar Stocks: CARTRADE NYKAA DIGIDRIVE FIRSTCRY ISFT JAIPURKURT SWIGGY RTNINDIA ARVINDPORT KLL WOMANCART