| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 2,572.82 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 09-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 1,523.1 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 31,082,021 | Low52 Date: 24-Feb-2025 | SHP: 61.49 / 4.41 / 14.8 / 19.29 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 2,241.0 / 1,523.1 | Month: 2,127.9 / 1,800.1 | Week: 1,906.7 / 1,851.0 | Day: 1,953.0 / 1,911.1 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,940.00 | 1,953.00 | 1,911.10 | 1,923.60 | 1,930.02 | -0.21 | 5,978.94 | 21,488 | 1.48 | 9,980 | 1.81 | 1.93 | 17 |
| 2 | 10-Jul | 1,936.00 | 1,938.90 | 1,917.20 | 1,927.70 | 1,927.82 | 0.12 | 5,991.68 | 14,530 | 1.00 | 7,379 | 1.34 | 1.42 | 12 |
| 3 | 09-Jul | 1,920.00 | 1,936.00 | 1,890.10 | 1,925.40 | 1,911.86 | 1.24 | 5,984.53 | 25,978 | 1.79 | 11,595 | 2.10 | 2.22 | 19 |
| 4 | 08-Jul | 1,977.90 | 1,980.00 | 1,897.00 | 1,901.80 | 1,919.49 | -3.00 | 5,911.18 | 59,726 | 4.11 | 31,403 | 5.69 | 6.03 | 52 |
| 5 | 07-Jul | 1,906.00 | 1,981.90 | 1,902.80 | 1,960.70 | 1,953.37 | 3.23 | 6,094.25 | 95,774 | 6.59 | 32,213 | 5.83 | 6.29 | 54 |
| 6 | 04-Jul | 1,874.00 | 1,906.00 | 1,860.00 | 1,899.30 | 1,887.87 | 2.04 | 5,903.41 | 38,880 | 2.68 | 24,534 | 4.44 | 4.63 | 41 |
| 7 | 03-Jul | 1,881.90 | 1,900.80 | 1,858.20 | 1,861.30 | 1,873.16 | -1.02 | 5,785.30 | 30,948 | 2.13 | 17,213 | 3.12 | 3.22 | 29 |
| 8 | 02-Jul | 1,882.00 | 1,904.90 | 1,867.30 | 1,880.50 | 1,881.46 | -0.11 | 5,844.97 | 48,320 | 3.33 | 33,641 | 6.09 | 6.33 | 56 |
| 9 | 01-Jul | 1,879.90 | 1,906.70 | 1,867.20 | 1,882.60 | 1,886.77 | 1.10 | 5,851.50 | 56,393 | 3.88 | 29,467 | 5.34 | 5.56 | 49 |
| 10 | 30-Jun | 1,881.90 | 1,881.90 | 1,851.00 | 1,862.20 | 1,861.26 | 0.03 | 5,788.09 | 36,361 | 2.50 | 22,436 | 4.06 | 4.18 | 37 |
| 11 | 27-Jun | 1,880.00 | 1,892.00 | 1,854.00 | 1,861.60 | 1,870.09 | -1.18 | 5,786.23 | 44,402 | 3.06 | 24,894 | 4.51 | 4.66 | 42 |
| 12 | 26-Jun | 1,895.00 | 1,909.70 | 1,876.10 | 1,883.90 | 1,889.00 | -0.16 | 5,855.54 | 20,031 | 1.38 | 9,309 | 1.69 | 1.00 | 16 |
| 13 | 25-Jun | 1,890.00 | 1,914.90 | 1,860.00 | 1,887.00 | 1,889.14 | 1.05 | 5,865.00 | 51,569 | 3.55 | 29,622 | 5.36 | 5.60 | 49 |
| 14 | 24-Jun | 1,875.00 | 1,897.90 | 1,863.00 | 1,867.30 | 1,869.78 | -0.20 | 5,803.95 | 17,769 | 1.22 | 8,715 | 1.58 | 1.63 | 15 |
| 15 | 23-Jun | 1,871.50 | 1,883.00 | 1,858.00 | 1,871.10 | 1,872.07 | -0.54 | 5,815.76 | 30,300 | 2.09 | 18,530 | 3.36 | 3.47 | 31 |
| 16 | 20-Jun | 1,885.00 | 1,900.00 | 1,858.00 | 1,881.20 | 1,878.00 | -0.07 | 5,847.15 | 18,534 | 1.28 | 8,562 | 1.55 | 1.00 | 14 |
| 17 | 19-Jun | 1,915.00 | 1,915.00 | 1,870.00 | 1,882.50 | 1,886.43 | -1.57 | 5,851.19 | 18,621 | 1.28 | 10,177 | 1.84 | 1.92 | 17 |
| 18 | 18-Jun | 1,883.00 | 1,950.00 | 1,864.80 | 1,912.50 | 1,919.72 | 1.53 | 5,944.44 | 40,897 | 2.81 | 18,172 | 3.29 | 3.49 | 30 |
| 19 | 17-Jun | 1,880.80 | 1,910.00 | 1,878.00 | 1,883.60 | 1,889.92 | -0.63 | 5,854.61 | 20,565 | 1.42 | 11,241 | 2.04 | 2.12 | 19 |
| 20 | 16-Jun | 1,852.20 | 1,909.00 | 1,851.00 | 1,895.50 | 1,882.62 | 2.34 | 5,891.60 | 24,894 | 1.71 | 9,020 | 1.63 | 1.70 | 15 |
| 21 | 13-Jun | 1,840.00 | 1,885.00 | 1,823.70 | 1,852.20 | 1,859.09 | -1.52 | 5,757.01 | 35,829 | 2.47 | 18,490 | 3.35 | 3.44 | 31 |
| 22 | 12-Jun | 1,901.40 | 1,919.60 | 1,870.00 | 1,880.80 | 1,889.33 | -1.37 | 5,845.91 | 24,743 | 1.70 | 12,711 | 2.30 | 2.40 | 21 |
| 23 | 11-Jun | 1,912.00 | 1,922.80 | 1,895.00 | 1,907.00 | 1,908.57 | -0.28 | 5,927.00 | 20,844 | 1.43 | 10,733 | 1.94 | 2.05 | 18 |
| 24 | 10-Jun | 1,933.70 | 1,939.90 | 1,902.00 | 1,912.30 | 1,913.80 | -0.49 | 5,943.81 | 20,905 | 1.44 | 11,519 | 2.09 | 2.20 | 19 |
| 25 | 09-Jun | 1,930.00 | 1,961.30 | 1,912.10 | 1,921.80 | 1,941.32 | 0.41 | 5,973.34 | 62,544 | 4.30 | 38,113 | 6.90 | 7.40 | 64 |
| 26 | 06-Jun | 1,920.00 | 1,929.70 | 1,904.00 | 1,914.00 | 1,917.90 | 0.30 | 5,949.00 | 20,155 | 1.39 | 9,214 | 1.67 | 1.77 | 15 |
| 27 | 05-Jun | 1,907.30 | 1,927.10 | 1,905.00 | 1,908.30 | 1,911.90 | -0.43 | 5,931.38 | 16,023 | 1.10 | 8,105 | 1.47 | 1.55 | 14 |
| 28 | 04-Jun | 1,914.10 | 1,928.40 | 1,907.30 | 1,916.60 | 1,917.73 | 0.05 | 5,957.18 | 15,720 | 1.08 | 6,813 | 1.23 | 1.31 | 11 |
| 29 | 03-Jun | 1,919.90 | 1,944.90 | 1,908.50 | 1,915.60 | 1,926.94 | -0.19 | 5,954.07 | 26,640 | 1.83 | 12,536 | 2.27 | 2.42 | 21 |
| 30 | 02-Jun | 1,934.70 | 1,945.40 | 1,914.00 | 1,919.30 | 1,929.62 | -0.45 | 5,965.57 | 24,640 | 1.70 | 10,674 | 1.93 | 2.06 | 18 |
| 31 | 30-May | 1,921.60 | 1,935.10 | 1,902.00 | 1,927.90 | 1,922.77 | 0.44 | 5,992.30 | 25,488 | 1.75 | 14,080 | 2.55 | 2.71 | 23 |
| 32 | 29-May | 1,900.00 | 1,935.00 | 1,895.00 | 1,919.50 | 1,908.37 | 0.95 | 5,966.19 | 18,058 | 1.24 | 8,415 | 1.52 | 1.61 | 14 |
| 33 | 28-May | 1,930.00 | 1,940.00 | 1,897.00 | 1,901.50 | 1,908.80 | -0.96 | 5,910.25 | 18,532 | 1.28 | 9,766 | 1.77 | 1.86 | 16 |
| 34 | 27-May | 1,930.00 | 1,949.70 | 1,910.10 | 1,919.90 | 1,927.04 | 0.20 | 5,967.44 | 14,558 | 1.00 | 5,521 | 1.00 | 1.06 | 9 |
| 35 | 26-May | 1,904.10 | 1,930.40 | 1,902.00 | 1,916.10 | 1,918.30 | 1.05 | 5,955.63 | 22,343 | 1.54 | 8,867 | 1.61 | 1.70 | 15 |
| 36 | 23-May | 1,885.70 | 1,920.00 | 1,861.00 | 1,896.20 | 1,893.12 | 0.71 | 5,893.77 | 22,426 | 1.54 | 9,681 | 1.75 | 1.83 | 16 |
| 37 | 22-May | 1,905.70 | 1,916.40 | 1,875.00 | 1,882.80 | 1,886.71 | -1.20 | 5,852.12 | 30,790 | 2.12 | 14,855 | 2.69 | 2.80 | 25 |
| 38 | 21-May | 1,920.00 | 1,923.80 | 1,890.00 | 1,905.70 | 1,905.34 | -0.20 | 5,923.30 | 29,274 | 2.01 | 10,790 | 1.95 | 2.06 | 18 |
| 39 | 20-May | 1,950.00 | 1,950.00 | 1,901.60 | 1,909.50 | 1,921.82 | -1.29 | 5,935.11 | 30,534 | 2.10 | 17,032 | 3.08 | 3.27 | 28 |
| 40 | 19-May | 1,947.90 | 1,968.50 | 1,913.10 | 1,934.50 | 1,937.40 | 0.20 | 6,012.82 | 82,621 | 5.69 | 40,072 | 7.26 | 7.76 | 61 |
| 41 | 16-May | 1,921.40 | 1,950.00 | 1,885.90 | 1,930.70 | 1,925.26 | 0.98 | 6,001.01 | 70,235 | 4.83 | 24,185 | 4.38 | 4.66 | 37 |
| 42 | 15-May | 2,025.00 | 2,040.00 | 1,882.60 | 1,911.90 | 1,937.32 | -4.89 | 5,942.57 | 165,192 | 11.37 | 72,686 | 13.16 | 14.08 | 111 |
| 43 | 14-May | 2,000.00 | 2,055.80 | 1,990.40 | 2,010.30 | 2,012.94 | 1.24 | 6,248.42 | 60,544 | 4.17 | 24,354 | 4.41 | 4.90 | 37 |
| 44 | 13-May | 1,950.00 | 1,996.90 | 1,938.00 | 1,985.60 | 1,961.29 | 2.37 | 6,171.65 | 40,980 | 2.82 | 19,314 | 3.50 | 3.79 | 29 |
| 45 | 12-May | 1,952.20 | 1,997.90 | 1,925.30 | 1,939.60 | 1,955.54 | 1.44 | 6,028.67 | 69,872 | 4.81 | 39,103 | 7.08 | 7.65 | 60 |
| 46 | 09-May | 1,800.10 | 1,950.00 | 1,800.10 | 1,912.00 | 1,912.69 | -0.57 | 5,942.00 | 80,204 | 5.52 | 28,409 | 5.14 | 5.43 | 43 |
| 47 | 08-May | 1,990.90 | 1,999.80 | 1,915.00 | 1,923.00 | 1,953.67 | -2.21 | 5,977.00 | 43,618 | 3.00 | 15,510 | 2.81 | 3.03 | 24 |
| 48 | 07-May | 1,905.00 | 1,979.50 | 1,905.00 | 1,966.40 | 1,942.30 | 0.66 | 6,111.97 | 47,266 | 3.25 | 14,529 | 2.63 | 2.82 | 22 |
| 49 | 06-May | 2,022.00 | 2,047.20 | 1,940.10 | 1,953.60 | 1,979.50 | -4.14 | 6,072.18 | 68,361 | 4.70 | 27,759 | 5.03 | 5.49 | 42 |
| 50 | 05-May | 2,001.90 | 2,047.70 | 1,947.60 | 2,037.90 | 2,006.72 | 1.77 | 6,334.21 | 75,144 | 5.17 | 21,822 | 3.95 | 4.38 | 33 |
| 51 | 02-May | 2,109.60 | 2,127.90 | 1,986.00 | 2,002.40 | 2,036.08 | -4.49 | 6,223.86 | 107,214 | 7.38 | 35,457 | 6.42 | 7.22 | 54 |
| 52 | 30-Apr | 2,110.80 | 2,210.40 | 2,082.00 | 2,096.50 | 2,151.23 | -0.01 | 6,516.35 | 160,182 | 11.02 | 33,428 | 6.05 | 7.19 | 51 |
| 53 | 29-Apr | 2,112.00 | 2,150.00 | 2,081.50 | 2,096.70 | 2,107.51 | -0.02 | 6,516.97 | 61,504 | 4.23 | 16,765 | 3.04 | 3.53 | 26 |
| 54 | 28-Apr | 2,154.90 | 2,168.30 | 2,085.50 | 2,097.10 | 2,125.34 | -1.97 | 6,518.21 | 53,466 | 3.68 | 18,023 | 3.26 | 3.83 | 27 |
| 55 | 25-Apr | 2,239.70 | 2,251.30 | 2,105.40 | 2,139.20 | 2,149.90 | -4.05 | 6,649.07 | 110,943 | 7.63 | 30,125 | 5.46 | 6.48 | 46 |
| 56 | 24-Apr | 2,115.90 | 2,251.90 | 2,113.40 | 2,229.60 | 2,210.34 | 6.59 | 6,930.05 | 253,319 | 17.43 | 69,755 | 12.63 | 15.42 | 106 |
| 57 | 23-Apr | 2,189.00 | 2,189.00 | 2,081.00 | 2,091.80 | 2,116.66 | -3.36 | 6,501.74 | 84,403 | 5.81 | 36,814 | 6.67 | 7.79 | 56 |
| 58 | 22-Apr | 2,164.20 | 2,230.00 | 2,110.90 | 2,164.60 | 2,176.90 | 1.39 | 6,728.01 | 192,893 | 13.27 | 48,922 | 8.86 | 10.65 | 75 |
| 59 | 21-Apr | 2,135.00 | 2,147.40 | 2,066.30 | 2,134.90 | 2,119.24 | 4.40 | 6,635.70 | 133,143 | 9.16 | 37,031 | 6.71 | 7.85 | 56 |
| 60 | 17-Apr | 2,092.00 | 2,147.70 | 2,030.00 | 2,044.90 | 2,094.66 | -0.12 | 6,355.96 | 138,943 | 9.56 | 26,507 | 4.80 | 5.55 | 40 |
| 61 | 16-Apr | 2,044.30 | 2,125.00 | 2,025.10 | 2,047.40 | 2,067.23 | 0.15 | 6,363.73 | 88,575 | 6.10 | 23,167 | 4.20 | 4.79 | 35 |
| 62 | 15-Apr | 2,074.90 | 2,095.30 | 2,012.90 | 2,044.40 | 2,064.17 | -0.22 | 6,354.41 | 56,404 | 3.88 | 16,011 | 2.90 | 3.30 | 24 |
| 63 | 11-Apr | 1,980.00 | 2,087.45 | 1,959.05 | 2,048.95 | 2,035.89 | 7.59 | 6,368.55 | 187,229 | 12.88 | 35,260 | 6.39 | 7.18 | 54 |
| 64 | 09-Apr | 1,981.05 | 1,984.65 | 1,888.00 | 1,904.45 | 1,930.00 | -3.51 | 5,919.42 | 46,364 | 3.19 | 16,951 | 3.07 | 3.00 | 26 |
| 65 | 08-Apr | 1,960.00 | 2,004.90 | 1,920.00 | 1,973.80 | 1,959.88 | 7.57 | 6,134.97 | 145,024 | 9.98 | 22,995 | 4.16 | 4.51 | 35 |
| 66 | 07-Apr | 1,700.00 | 1,900.00 | 1,700.00 | 1,834.85 | 1,790.62 | -8.06 | 5,703.08 | 188,609 | 12.98 | 57,874 | 10.48 | 10.36 | 88 |
| 67 | 04-Apr | 2,061.00 | 2,078.95 | 1,985.00 | 1,995.75 | 2,013.26 | -4.09 | 6,203.19 | 47,180 | 3.25 | 15,653 | 2.83 | 3.15 | 24 |
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