| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 360.36 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 16-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 131.5 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 66,730,620 | Low52 Date: 23-Jul-2024 | SHP: 74.12 / 0.64 / 0.0 / 25.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 258.8 / 155.99 | Month: 214.3 / 181.55 | Week: 201.33 / 185.56 | Day: 194.81 / 189.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 194.12 | 194.81 | 189.00 | 189.56 | 190.79 | -2.35 | 1,264.95 | 157,540 | 2.03 | 56,609 | 1.94 | 1.08 | 34 |
| 2 | 10-Jul | 193.89 | 195.36 | 191.31 | 194.12 | 193.22 | 0.90 | 1,295.37 | 82,915 | 1.07 | 35,653 | 1.22 | 0.69 | 21 |
| 3 | 09-Jul | 195.00 | 196.86 | 192.00 | 192.39 | 194.01 | -1.54 | 1,283.83 | 128,573 | 1.66 | 59,260 | 2.03 | 1.15 | 35 |
| 4 | 08-Jul | 200.30 | 202.00 | 193.80 | 195.40 | 197.79 | -1.66 | 1,303.92 | 308,307 | 3.98 | 112,062 | 3.85 | 2.22 | 66 |
| 5 | 07-Jul | 194.90 | 202.30 | 193.18 | 198.69 | 199.07 | 2.11 | 1,325.87 | 807,264 | 10.41 | 260,829 | 8.96 | 5.19 | 155 |
| 6 | 04-Jul | 189.00 | 201.33 | 188.50 | 194.59 | 195.89 | 2.98 | 1,298.51 | 1,065,412 | 13.74 | 248,720 | 8.54 | 4.87 | 148 |
| 7 | 03-Jul | 189.31 | 191.01 | 187.77 | 188.96 | 188.93 | 0.15 | 1,260.94 | 80,073 | 1.03 | 29,120 | 1.00 | 0.55 | 17 |
| 8 | 02-Jul | 192.30 | 193.00 | 187.12 | 188.68 | 190.02 | -1.73 | 1,259.07 | 175,690 | 2.27 | 53,806 | 1.85 | 1.02 | 32 |
| 9 | 01-Jul | 187.00 | 195.45 | 185.66 | 192.00 | 191.74 | 2.64 | 1,281.00 | 607,310 | 7.83 | 137,107 | 4.71 | 2.63 | 81 |
| 10 | 30-Jun | 187.50 | 188.01 | 185.56 | 187.07 | 186.66 | 0.80 | 1,248.33 | 100,925 | 1.30 | 49,733 | 1.71 | 0.93 | 30 |
| 11 | 27-Jun | 188.50 | 189.84 | 185.11 | 185.58 | 186.71 | -0.71 | 1,238.39 | 113,407 | 1.46 | 54,885 | 1.88 | 1.02 | 33 |
| 12 | 26-Jun | 187.00 | 189.00 | 186.15 | 186.90 | 187.45 | 0.46 | 1,247.20 | 104,652 | 1.35 | 40,783 | 1.40 | 0.76 | 24 |
| 13 | 25-Jun | 184.92 | 189.90 | 184.53 | 186.04 | 186.51 | 1.69 | 1,241.46 | 331,058 | 4.27 | 66,180 | 2.27 | 1.23 | 39 |
| 14 | 24-Jun | 185.00 | 188.94 | 182.01 | 182.94 | 185.24 | -0.07 | 1,220.77 | 154,086 | 1.99 | 62,175 | 2.14 | 1.15 | 37 |
| 15 | 23-Jun | 183.70 | 185.00 | 182.48 | 183.06 | 183.54 | -1.79 | 1,221.57 | 87,941 | 1.13 | 49,573 | 1.70 | 0.91 | 29 |
| 16 | 20-Jun | 184.00 | 188.64 | 183.10 | 186.40 | 186.46 | 1.33 | 1,243.86 | 97,890 | 1.26 | 30,463 | 1.05 | 0.57 | 18 |
| 17 | 19-Jun | 186.00 | 188.75 | 182.99 | 183.95 | 185.12 | -1.80 | 1,227.51 | 100,079 | 1.29 | 43,393 | 1.49 | 0.80 | 26 |
| 18 | 18-Jun | 188.31 | 191.31 | 186.81 | 187.33 | 188.62 | -0.52 | 1,250.06 | 77,531 | 1.00 | 31,711 | 1.09 | 0.60 | 19 |
| 19 | 17-Jun | 193.50 | 193.50 | 187.53 | 188.31 | 189.98 | -1.71 | 1,256.60 | 88,022 | 1.14 | 44,648 | 1.53 | 0.85 | 26 |
| 20 | 16-Jun | 193.40 | 194.00 | 188.50 | 191.59 | 191.26 | -0.43 | 1,278.49 | 147,973 | 1.91 | 53,305 | 1.83 | 1.02 | 32 |
| 21 | 13-Jun | 190.00 | 195.10 | 187.20 | 192.42 | 191.52 | -0.10 | 1,284.03 | 159,769 | 2.06 | 44,750 | 1.54 | 0.86 | 27 |
| 22 | 12-Jun | 200.00 | 200.51 | 191.31 | 192.61 | 195.96 | -2.77 | 1,285.30 | 302,187 | 3.90 | 113,481 | 3.90 | 2.22 | 67 |
| 23 | 11-Jun | 198.99 | 205.91 | 195.00 | 198.10 | 200.82 | 0.82 | 1,321.93 | 642,991 | 8.29 | 202,996 | 6.97 | 4.08 | 120 |
| 24 | 10-Jun | 194.05 | 201.16 | 194.05 | 196.48 | 197.71 | 1.79 | 1,311.12 | 542,329 | 6.99 | 178,835 | 6.14 | 3.54 | 106 |
| 25 | 09-Jun | 191.00 | 198.50 | 189.98 | 193.03 | 195.72 | 2.35 | 1,288.10 | 943,803 | 12.17 | 238,362 | 8.19 | 4.67 | 141 |
| 26 | 06-Jun | 188.00 | 192.59 | 186.17 | 188.59 | 189.10 | 0.76 | 1,258.47 | 195,067 | 2.52 | 55,461 | 1.90 | 1.05 | 33 |
| 27 | 05-Jun | 188.00 | 191.05 | 186.34 | 187.17 | 188.84 | 0.07 | 1,249.00 | 138,916 | 1.79 | 59,290 | 2.04 | 1.12 | 35 |
| 28 | 04-Jun | 182.50 | 194.90 | 182.12 | 187.04 | 189.10 | 1.50 | 1,248.13 | 589,354 | 7.60 | 126,503 | 4.34 | 2.39 | 75 |
| 29 | 03-Jun | 189.51 | 189.77 | 184.01 | 184.28 | 186.30 | -1.84 | 1,229.71 | 183,658 | 2.37 | 89,632 | 3.08 | 1.67 | 53 |
| 30 | 02-Jun | 189.45 | 189.80 | 186.87 | 187.73 | 188.10 | -0.37 | 1,252.73 | 128,589 | 1.66 | 57,485 | 1.97 | 1.08 | 34 |
| 31 | 30-May | 187.64 | 192.70 | 187.23 | 188.42 | 189.20 | 0.89 | 1,257.34 | 199,129 | 2.57 | 72,278 | 2.48 | 1.37 | 43 |
| 32 | 29-May | 191.94 | 192.99 | 186.10 | 186.76 | 188.00 | -1.92 | 1,246.26 | 269,902 | 3.48 | 111,007 | 3.81 | 2.00 | 66 |
| 33 | 28-May | 193.00 | 196.80 | 189.90 | 190.42 | 191.97 | -1.55 | 1,270.68 | 159,043 | 2.05 | 85,216 | 2.93 | 1.64 | 51 |
| 34 | 27-May | 197.00 | 197.00 | 192.80 | 193.42 | 193.92 | -0.94 | 1,290.70 | 158,876 | 2.05 | 85,870 | 2.95 | 1.67 | 51 |
| 35 | 26-May | 190.11 | 197.28 | 190.11 | 195.26 | 194.23 | 1.58 | 1,302.98 | 281,745 | 3.63 | 99,006 | 3.40 | 1.92 | 59 |
| 36 | 23-May | 198.00 | 200.00 | 190.07 | 192.22 | 193.52 | -7.26 | 1,282.70 | 617,038 | 7.96 | 309,981 | 10.64 | 6.00 | 184 |
| 37 | 22-May | 205.50 | 208.50 | 204.00 | 207.27 | 205.85 | 1.42 | 1,383.13 | 207,677 | 2.68 | 91,114 | 3.13 | 1.88 | 54 |
| 38 | 21-May | 205.23 | 206.01 | 202.00 | 204.36 | 204.23 | -0.25 | 1,363.71 | 152,661 | 1.97 | 62,863 | 2.16 | 1.28 | 37 |
| 39 | 20-May | 209.99 | 211.01 | 204.11 | 204.87 | 207.58 | -1.17 | 1,367.11 | 170,319 | 2.20 | 78,037 | 2.68 | 1.62 | 46 |
| 40 | 19-May | 207.50 | 214.30 | 205.00 | 207.29 | 209.66 | 1.06 | 1,383.26 | 387,723 | 5.00 | 136,252 | 4.68 | 2.86 | 81 |
| 41 | 16-May | 205.27 | 207.00 | 203.60 | 205.12 | 205.12 | 0.43 | 1,368.78 | 181,881 | 2.35 | 87,880 | 3.02 | 1.80 | 52 |
| 42 | 15-May | 205.35 | 205.99 | 202.21 | 204.25 | 204.13 | -0.03 | 1,362.97 | 156,993 | 2.02 | 65,852 | 2.26 | 1.34 | 39 |
| 43 | 14-May | 203.90 | 211.03 | 201.74 | 204.32 | 206.39 | 1.28 | 1,363.44 | 468,909 | 6.05 | 129,061 | 4.43 | 2.66 | 77 |
| 44 | 13-May | 200.00 | 202.94 | 198.25 | 201.74 | 200.93 | 0.26 | 1,346.22 | 173,479 | 2.24 | 67,437 | 2.32 | 1.36 | 40 |
| 45 | 12-May | 200.00 | 203.54 | 197.17 | 201.22 | 200.72 | 5.82 | 1,342.75 | 216,462 | 2.79 | 90,170 | 3.10 | 1.81 | 53 |
| 46 | 09-May | 188.90 | 192.00 | 186.20 | 190.16 | 189.29 | -1.88 | 1,268.95 | 228,627 | 2.95 | 75,702 | 2.60 | 1.43 | 45 |
| 47 | 08-May | 196.00 | 207.00 | 191.75 | 193.81 | 200.22 | -0.52 | 1,293.31 | 455,264 | 5.87 | 112,301 | 3.86 | 2.25 | 67 |
| 48 | 07-May | 185.90 | 197.50 | 181.55 | 194.82 | 191.62 | 2.50 | 1,300.05 | 280,023 | 3.61 | 92,220 | 3.17 | 1.77 | 55 |
| 49 | 06-May | 198.30 | 201.79 | 189.00 | 190.07 | 195.83 | -4.08 | 1,268.35 | 187,425 | 2.42 | 72,790 | 2.50 | 1.43 | 43 |
| 50 | 05-May | 192.00 | 199.99 | 188.30 | 198.15 | 196.20 | 3.26 | 1,322.27 | 237,946 | 3.07 | 86,663 | 2.98 | 1.70 | 51 |
| 51 | 02-May | 196.20 | 200.69 | 191.01 | 191.89 | 194.71 | -1.86 | 1,280.49 | 154,440 | 1.99 | 61,252 | 2.10 | 1.19 | 36 |
| 52 | 30-Apr | 202.05 | 203.35 | 195.00 | 195.52 | 198.51 | -3.24 | 1,304.72 | 213,684 | 2.76 | 106,624 | 3.66 | 2.12 | 63 |
| 53 | 29-Apr | 203.60 | 207.89 | 201.00 | 202.07 | 204.09 | -0.11 | 1,348.43 | 172,106 | 2.22 | 69,839 | 2.40 | 1.43 | 41 |
| 54 | 28-Apr | 206.00 | 209.00 | 201.50 | 202.30 | 205.33 | -2.55 | 1,349.96 | 425,396 | 5.49 | 138,729 | 4.76 | 2.85 | 82 |
| 55 | 25-Apr | 220.09 | 221.00 | 205.10 | 207.59 | 209.67 | -5.24 | 1,385.26 | 463,424 | 5.98 | 167,958 | 5.77 | 3.52 | 100 |
| 56 | 24-Apr | 221.00 | 226.05 | 216.85 | 219.07 | 220.85 | -0.89 | 1,461.87 | 327,028 | 4.22 | 102,074 | 3.51 | 2.25 | 61 |
| 57 | 23-Apr | 221.00 | 226.60 | 212.31 | 221.03 | 220.21 | 1.47 | 1,474.95 | 1,037,100 | 13.38 | 236,698 | 8.13 | 5.21 | 140 |
| 58 | 22-Apr | 207.00 | 232.65 | 203.73 | 217.83 | 223.19 | 5.89 | 1,453.59 | 2,341,514 | 30.20 | 507,654 | 17.43 | 11.33 | 301 |
| 59 | 21-Apr | 206.45 | 207.49 | 201.93 | 205.72 | 204.57 | 0.42 | 1,372.78 | 214,894 | 2.77 | 88,422 | 3.04 | 1.81 | 52 |
| 60 | 17-Apr | 203.00 | 206.90 | 200.41 | 204.86 | 204.42 | 1.24 | 1,367.04 | 276,219 | 3.56 | 113,911 | 3.91 | 2.33 | 68 |
| 61 | 16-Apr | 198.70 | 207.48 | 198.69 | 202.36 | 202.85 | 2.59 | 1,350.36 | 376,020 | 4.85 | 131,509 | 4.52 | 2.67 | 78 |
| 62 | 15-Apr | 197.40 | 203.51 | 195.42 | 197.26 | 199.37 | 1.28 | 1,316.33 | 303,167 | 3.91 | 128,053 | 4.40 | 2.55 | 76 |
| 63 | 11-Apr | 187.99 | 200.80 | 183.34 | 194.76 | 193.46 | 8.69 | 1,299.65 | 664,962 | 8.58 | 173,096 | 5.94 | 3.35 | 103 |
| 64 | 09-Apr | 182.80 | 183.73 | 178.00 | 179.19 | 180.26 | -1.53 | 1,195.75 | 145,357 | 1.87 | 54,715 | 1.88 | 0.99 | 33 |
| 65 | 08-Apr | 179.00 | 187.35 | 178.31 | 181.98 | 182.07 | 4.78 | 1,214.36 | 338,559 | 4.37 | 92,879 | 3.19 | 1.69 | 55 |
| 66 | 07-Apr | 163.64 | 179.95 | 163.64 | 173.67 | 172.75 | -11.08 | 1,158.91 | 535,259 | 6.90 | 175,645 | 6.03 | 3.03 | 104 |
| 67 | 04-Apr | 208.50 | 208.50 | 195.31 | 195.31 | 199.19 | -5.00 | 1,303.32 | 462,030 | 5.96 | 211,096 | 7.25 | 4.20 | 126 |
Similar Stocks: TITAN ETHOSLTD SENCO VAIBHAVGBL KALYANKJIL AUSOMENT BANARBEADS DPABHUSHAN GOLDIAM KANANIIND KDDL LGHL LYPSAGEMS MOKSH MOTISONS MVGJL PCJEWELLER PNGJL RADHIKAJWE RBZJEWEL RGL SILGO SKYGOLD TBZ THANGAMAYL RAJESHEXPO FOCE SHUBHLAXMI UTSSAV KKJEWELS