| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,867.0 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 175 | High52 Date: 27-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 3,486.32 | Low52 Price: 2,925.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 887,786,160 | Low52 Date: 07-Apr-2025 | SHP: 52.9 / 17.54 / 12.59 / 16.69 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 28 | ||||
| High/Low Price | Quarter: 3,652.0 / 2,985.05 | Month: 3,726.5 / 3,315.5 | Week: 3,534.0 / 3,402.8 | Day: 3,650.9 / 3,552.1 | Sis67: 32 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,552.10 | 3,650.90 | 3,552.10 | 3,637.70 | 3,627.64 | 1.22 | 322,949.97 | 989,246 | 3.37 | 521,221 | 3.76 | 189.08 | 35 |
| 2 | 26-Aug | 3,662.80 | 3,672.80 | 3,589.10 | 3,594.00 | 3,619.30 | -1.57 | 319,070.00 | 960,778 | 3.28 | 545,543 | 3.94 | 197.45 | 37 |
| 3 | 25-Aug | 3,629.70 | 3,669.60 | 3,615.50 | 3,651.40 | 3,651.16 | 0.84 | 324,166.24 | 700,503 | 2.39 | 495,378 | 3.58 | 180.87 | 33 |
| 4 | 22-Aug | 3,616.30 | 3,641.40 | 3,607.70 | 3,621.00 | 3,621.48 | 0.13 | 321,467.00 | 691,835 | 2.36 | 459,281 | 3.32 | 166.33 | 31 |
| 5 | 21-Aug | 3,595.00 | 3,625.00 | 3,588.20 | 3,616.30 | 3,611.61 | 0.59 | 321,050.11 | 673,486 | 2.30 | 461,552 | 3.33 | 166.69 | 31 |
| 6 | 20-Aug | 3,560.00 | 3,602.90 | 3,552.00 | 3,595.00 | 3,584.84 | 0.75 | 319,159.00 | 517,031 | 1.76 | 308,086 | 2.22 | 110.44 | 21 |
| 7 | 19-Aug | 3,555.00 | 3,577.30 | 3,545.00 | 3,568.10 | 3,562.35 | 0.37 | 316,770.98 | 537,433 | 1.83 | 287,229 | 2.07 | 102.32 | 19 |
| 8 | 18-Aug | 3,496.00 | 3,574.80 | 3,493.50 | 3,554.80 | 3,540.47 | 1.87 | 315,590.22 | 1,253,006 | 4.27 | 834,235 | 6.02 | 295.36 | 56 |
| 9 | 14-Aug | 3,476.50 | 3,505.80 | 3,464.10 | 3,489.40 | 3,487.21 | 0.65 | 309,784.10 | 597,987 | 2.04 | 338,496 | 2.44 | 118.04 | 23 |
| 10 | 13-Aug | 3,486.80 | 3,494.90 | 3,463.20 | 3,466.80 | 3,476.57 | -0.57 | 307,777.71 | 360,474 | 1.23 | 165,753 | 1.20 | 57.63 | 11 |
| 11 | 12-Aug | 3,467.90 | 3,534.00 | 3,460.10 | 3,486.80 | 3,503.83 | 0.54 | 309,553.28 | 929,276 | 3.17 | 427,385 | 3.09 | 149.75 | 29 |
| 12 | 11-Aug | 3,473.00 | 3,487.30 | 3,402.80 | 3,467.90 | 3,455.67 | 0.22 | 307,875.36 | 563,586 | 1.92 | 209,666 | 1.51 | 72.45 | 14 |
| 13 | 08-Aug | 3,450.10 | 3,489.80 | 3,403.10 | 3,460.20 | 3,456.71 | 1.30 | 307,191.77 | 2,184,271 | 7.45 | 688,632 | 4.97 | 238.04 | 46 |
| 14 | 07-Aug | 3,380.00 | 3,437.00 | 3,377.70 | 3,415.70 | 3,409.15 | -0.06 | 303,241.12 | 509,599 | 1.74 | 179,850 | 1.30 | 61.31 | 12 |
| 15 | 06-Aug | 3,437.00 | 3,462.40 | 3,400.00 | 3,417.70 | 3,435.77 | -0.01 | 303,418.68 | 635,456 | 2.17 | 344,228 | 2.48 | 118.27 | 23 |
| 16 | 05-Aug | 3,356.30 | 3,443.00 | 3,348.00 | 3,418.20 | 3,405.18 | 1.84 | 303,463.07 | 837,335 | 2.85 | 375,557 | 2.71 | 127.88 | 25 |
| 17 | 04-Aug | 3,315.00 | 3,365.00 | 3,308.10 | 3,356.30 | 3,349.37 | 1.22 | 297,967.67 | 450,434 | 1.54 | 283,116 | 2.04 | 94.83 | 19 |
| 18 | 01-Aug | 3,340.00 | 3,347.30 | 3,307.00 | 3,316.00 | 3,325.94 | -0.94 | 294,389.00 | 422,977 | 1.44 | 226,401 | 1.63 | 75.30 | 15 |
| 19 | 31-Jul | 3,340.00 | 3,364.50 | 3,315.50 | 3,347.30 | 3,346.40 | -0.86 | 297,168.66 | 553,157 | 1.89 | 290,799 | 2.10 | 97.31 | 19 |
| 20 | 30-Jul | 3,380.00 | 3,393.50 | 3,345.30 | 3,376.50 | 3,366.98 | -0.08 | 299,761.00 | 443,735 | 1.51 | 228,804 | 1.65 | 77.04 | 15 |
| 21 | 29-Jul | 3,390.00 | 3,397.00 | 3,355.60 | 3,379.20 | 3,375.18 | -0.41 | 300,000.70 | 511,042 | 1.74 | 290,465 | 2.10 | 98.04 | 19 |
| 22 | 28-Jul | 3,453.00 | 3,462.60 | 3,382.00 | 3,393.00 | 3,407.88 | -2.02 | 301,225.00 | 603,916 | 2.06 | 307,734 | 2.22 | 104.87 | 20 |
| 23 | 25-Jul | 3,476.40 | 3,480.00 | 3,447.00 | 3,462.80 | 3,467.40 | -0.62 | 307,422.59 | 624,410 | 2.13 | 342,163 | 2.47 | 118.64 | 23 |
| 24 | 24-Jul | 3,467.40 | 3,489.80 | 3,458.00 | 3,484.40 | 3,480.44 | 0.37 | 309,340.21 | 630,718 | 2.15 | 357,773 | 2.58 | 124.52 | 24 |
| 25 | 23-Jul | 3,472.40 | 3,481.90 | 3,444.00 | 3,471.40 | 3,468.11 | -0.03 | 308,186.09 | 584,590 | 1.99 | 369,983 | 2.67 | 128.31 | 25 |
| 26 | 22-Jul | 3,450.00 | 3,490.00 | 3,430.30 | 3,472.40 | 3,470.55 | 1.15 | 308,274.87 | 1,752,275 | 5.97 | 968,691 | 6.99 | 336.19 | 64 |
| 27 | 21-Jul | 3,391.00 | 3,439.10 | 3,365.20 | 3,433.00 | 3,413.52 | 0.88 | 304,776.00 | 561,799 | 1.92 | 310,147 | 2.24 | 105.87 | 21 |
| 28 | 18-Jul | 3,444.00 | 3,444.00 | 3,392.00 | 3,402.90 | 3,409.47 | -0.89 | 302,104.75 | 293,360 | 1.00 | 138,526 | 1.00 | 47.23 | 9 |
| 29 | 17-Jul | 3,418.40 | 3,448.00 | 3,416.50 | 3,433.30 | 3,435.39 | 0.47 | 304,803.62 | 559,482 | 1.91 | 350,583 | 2.53 | 120.44 | 23 |
| 30 | 16-Jul | 3,417.00 | 3,422.20 | 3,388.50 | 3,417.30 | 3,409.55 | 0.07 | 303,383.16 | 669,532 | 2.28 | 460,645 | 3.33 | 157.06 | 31 |
| 31 | 15-Jul | 3,418.00 | 3,422.00 | 3,387.70 | 3,415.00 | 3,408.76 | 0.30 | 303,178.00 | 686,088 | 2.34 | 425,740 | 3.07 | 145.12 | 28 |
| 32 | 14-Jul | 3,372.00 | 3,410.00 | 3,344.00 | 3,404.70 | 3,380.37 | 1.28 | 302,264.55 | 755,781 | 2.58 | 443,427 | 3.20 | 149.89 | 29 |
| 33 | 11-Jul | 3,408.00 | 3,422.20 | 3,357.00 | 3,361.60 | 3,384.57 | -1.70 | 298,438.20 | 856,956 | 2.92 | 547,300 | 3.95 | 185.24 | 36 |
| 34 | 10-Jul | 3,432.10 | 3,445.00 | 3,414.00 | 3,419.80 | 3,427.43 | -0.36 | 303,605.11 | 496,586 | 1.69 | 276,513 | 2.00 | 94.77 | 18 |
| 35 | 09-Jul | 3,441.30 | 3,461.50 | 3,420.60 | 3,432.10 | 3,436.17 | -0.27 | 304,697.09 | 1,868,271 | 6.37 | 1,246,810 | 9.00 | 428.43 | 83 |
| 36 | 08-Jul | 3,581.80 | 3,581.80 | 3,435.00 | 3,441.30 | 3,472.97 | -6.13 | 305,513.85 | 3,952,270 | 13.47 | 1,824,711 | 13.17 | 633.72 | 121 |
| 37 | 07-Jul | 3,675.50 | 3,696.00 | 3,647.90 | 3,666.10 | 3,664.83 | -0.56 | 325,471.28 | 829,472 | 2.83 | 612,933 | 4.42 | 224.63 | 41 |
| 38 | 04-Jul | 3,666.00 | 3,690.10 | 3,645.10 | 3,686.90 | 3,668.61 | 0.22 | 327,317.88 | 629,926 | 2.15 | 396,394 | 2.86 | 145.42 | 26 |
| 39 | 03-Jul | 3,702.00 | 3,712.90 | 3,672.20 | 3,678.70 | 3,690.25 | -0.79 | 326,589.89 | 528,710 | 1.80 | 311,695 | 2.25 | 115.02 | 21 |
| 40 | 02-Jul | 3,705.00 | 3,721.90 | 3,689.00 | 3,708.00 | 3,706.02 | 0.20 | 329,191.00 | 583,514 | 1.99 | 349,906 | 2.53 | 129.68 | 23 |
| 41 | 01-Jul | 3,699.00 | 3,726.50 | 3,667.00 | 3,700.50 | 3,703.30 | 0.28 | 328,525.27 | 947,173 | 3.23 | 655,398 | 4.73 | 242.71 | 43 |
| 42 | 30-Jun | 3,666.20 | 3,698.50 | 3,652.00 | 3,690.20 | 3,680.66 | 0.65 | 327,610.85 | 921,775 | 3.14 | 662,154 | 4.78 | 243.72 | 44 |
| 43 | 27-Jun | 3,700.00 | 3,709.10 | 3,659.50 | 3,666.20 | 3,673.76 | -0.77 | 325,480.16 | 601,285 | 2.05 | 305,574 | 2.21 | 112.26 | 20 |
| 44 | 26-Jun | 3,655.00 | 3,700.50 | 3,644.00 | 3,694.70 | 3,680.02 | 1.16 | 328,010.35 | 1,620,497 | 5.52 | 809,778 | 5.85 | 298.00 | 54 |
| 45 | 25-Jun | 3,550.00 | 3,665.00 | 3,550.00 | 3,652.20 | 3,632.71 | 3.58 | 324,237.26 | 2,697,912 | 9.20 | 1,305,288 | 9.42 | 474.17 | 86 |
| 46 | 24-Jun | 3,523.10 | 3,567.00 | 3,506.10 | 3,526.00 | 3,534.12 | 0.58 | 313,033.00 | 968,797 | 3.30 | 463,313 | 3.34 | 163.74 | 31 |
| 47 | 23-Jun | 3,480.20 | 3,528.50 | 3,473.00 | 3,505.70 | 3,495.86 | -0.38 | 311,231.19 | 643,325 | 2.19 | 323,844 | 2.34 | 113.21 | 21 |
| 48 | 20-Jun | 3,500.00 | 3,545.00 | 3,489.00 | 3,519.00 | 3,519.36 | 0.39 | 312,411.00 | 2,941,214 | 10.03 | 2,442,549 | 17.63 | 859.62 | 162 |
| 49 | 19-Jun | 3,478.80 | 3,521.60 | 3,467.80 | 3,505.40 | 3,505.53 | 1.08 | 311,204.56 | 1,022,566 | 3.49 | 420,469 | 3.04 | 147.40 | 28 |
| 50 | 18-Jun | 3,406.00 | 3,480.00 | 3,390.00 | 3,467.80 | 3,438.07 | 1.82 | 307,866.48 | 972,739 | 3.32 | 619,287 | 4.47 | 212.92 | 41 |
| 51 | 17-Jun | 3,428.00 | 3,437.60 | 3,395.40 | 3,405.70 | 3,409.47 | -0.94 | 302,353.33 | 1,000,345 | 3.41 | 739,034 | 5.33 | 251.97 | 49 |
| 52 | 16-Jun | 3,411.00 | 3,453.70 | 3,396.20 | 3,438.10 | 3,431.65 | 0.47 | 305,229.76 | 534,665 | 1.82 | 352,571 | 2.55 | 120.99 | 23 |
| 53 | 13-Jun | 3,409.70 | 3,440.80 | 3,383.00 | 3,421.90 | 3,421.14 | -0.89 | 303,791.55 | 821,750 | 2.80 | 509,490 | 3.68 | 174.30 | 34 |
| 54 | 12-Jun | 3,548.00 | 3,559.80 | 3,445.50 | 3,452.70 | 3,488.45 | -2.51 | 306,525.93 | 811,822 | 2.77 | 480,001 | 3.47 | 167.45 | 32 |
| 55 | 11-Jun | 3,525.00 | 3,549.00 | 3,505.00 | 3,541.60 | 3,525.77 | 0.49 | 314,418.35 | 505,077 | 1.72 | 310,532 | 2.24 | 109.49 | 21 |
| 56 | 10-Jun | 3,545.00 | 3,545.00 | 3,506.10 | 3,524.20 | 3,523.84 | -0.27 | 312,873.60 | 561,695 | 1.91 | 320,675 | 2.31 | 113.00 | 21 |
| 57 | 09-Jun | 3,564.80 | 3,580.00 | 3,521.20 | 3,533.90 | 3,542.12 | -0.73 | 313,734.75 | 540,262 | 1.84 | 304,337 | 2.20 | 107.80 | 20 |
| 58 | 06-Jun | 3,524.00 | 3,570.90 | 3,486.20 | 3,559.90 | 3,541.14 | 1.60 | 316,043.00 | 602,422 | 2.05 | 268,961 | 1.94 | 95.24 | 18 |
| 59 | 05-Jun | 3,498.70 | 3,535.00 | 3,474.20 | 3,504.00 | 3,504.79 | 0.12 | 311,080.00 | 608,651 | 2.07 | 306,422 | 2.21 | 107.39 | 20 |
| 60 | 04-Jun | 3,506.10 | 3,519.80 | 3,486.00 | 3,499.80 | 3,501.24 | -0.57 | 310,707.40 | 410,354 | 1.40 | 234,856 | 1.70 | 82.23 | 16 |
| 61 | 03-Jun | 3,525.50 | 3,580.00 | 3,503.50 | 3,519.80 | 3,524.65 | -0.16 | 312,482.97 | 676,943 | 2.31 | 341,278 | 2.46 | 120.29 | 23 |
| 62 | 02-Jun | 3,525.10 | 3,542.00 | 3,475.90 | 3,525.50 | 3,512.05 | -0.83 | 312,989.01 | 726,392 | 2.48 | 417,707 | 3.02 | 146.70 | 28 |
| 63 | 30-May | 3,580.00 | 3,605.00 | 3,542.10 | 3,555.00 | 3,564.53 | -0.93 | 315,607.00 | 962,944 | 3.28 | 668,769 | 4.83 | 238.38 | 44 |
| 64 | 29-May | 3,580.00 | 3,600.00 | 3,560.10 | 3,588.30 | 3,582.16 | 0.38 | 318,564.31 | 513,095 | 1.75 | 293,148 | 2.12 | 105.01 | 19 |
| 65 | 28-May | 3,595.00 | 3,601.60 | 3,545.00 | 3,574.70 | 3,571.58 | -0.41 | 317,356.92 | 449,324 | 1.53 | 216,513 | 1.56 | 77.33 | 14 |
| 66 | 27-May | 3,615.00 | 3,639.00 | 3,562.20 | 3,589.40 | 3,588.33 | -0.58 | 318,661.96 | 1,019,733 | 3.48 | 460,207 | 3.32 | 165.14 | 30 |
| 67 | 26-May | 3,576.00 | 3,640.00 | 3,570.40 | 3,610.30 | 3,610.92 | 0.85 | 320,517.44 | 525,514 | 1.79 | 257,607 | 1.86 | 93.02 | 17 |
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 SHUBHLAXMI UTSSAV KKJEWELS