| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 4,378.4 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 175 | High52 Date: 11-Feb-2026 | Bumper: 4,000.0; Drift%: 10.96 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 4,106.16 | 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 / 15.55 / 14.83 / 16.45 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 54 | ||||
| High/Low Price | Quarter: 3,652.0 / 2,985.05 | Month: 4,061.9 / 3,751.0 | Week: 4,352.2 / 4,235.0 | Day: 4,505.0 / 4,309.1 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 08-Apr | 4,351.30 | 4,505.00 | 4,309.10 | 4,492.50 | 4,449.21 | 6.19 | 398,837.93 | 3,834,533 | 10.48 | 2,120,914 | 10.16 | 943.64 | 145 |
| 2 | 07-Apr | 4,235.30 | 4,243.50 | 4,168.80 | 4,230.60 | 4,217.01 | -0.37 | 375,586.81 | 1,274,146 | 3.48 | 749,288 | 3.59 | 315.98 | 51 |
| 3 | 06-Apr | 4,105.00 | 4,257.90 | 4,105.00 | 4,246.10 | 4,209.05 | 3.63 | 376,962.88 | 1,678,285 | 4.59 | 880,860 | 4.22 | 370.76 | 60 |
| 4 | 02-Apr | 3,996.00 | 4,109.10 | 3,944.70 | 4,097.20 | 4,048.56 | 0.78 | 363,743.75 | 1,614,868 | 4.41 | 969,493 | 4.65 | 392.51 | 66 |
| 5 | 01-Apr | 4,000.00 | 4,100.00 | 4,000.00 | 4,065.50 | 4,069.48 | 2.89 | 360,929.46 | 781,974 | 2.14 | 392,659 | 1.88 | 159.79 | 27 |
| 6 | 30-Mar | 3,942.00 | 4,007.40 | 3,914.10 | 3,951.40 | 3,950.16 | -0.76 | 350,799.82 | 1,488,223 | 4.07 | 734,844 | 3.52 | 290.28 | 50 |
| 7 | 27-Mar | 4,000.00 | 4,032.80 | 3,972.00 | 3,981.50 | 3,995.82 | -1.43 | 353,472.06 | 1,040,658 | 2.84 | 597,525 | 2.86 | 238.76 | 41 |
| 8 | 25-Mar | 3,950.00 | 4,097.00 | 3,940.50 | 4,039.30 | 4,036.88 | 3.59 | 358,603.46 | 1,306,823 | 3.57 | 689,576 | 3.30 | 278.37 | 47 |
| 9 | 24-Mar | 3,950.30 | 3,985.00 | 3,843.00 | 3,899.50 | 3,906.33 | 1.20 | 346,192.21 | 1,300,547 | 3.55 | 728,318 | 3.49 | 284.51 | 50 |
| 10 | 23-Mar | 4,056.60 | 4,059.00 | 3,825.00 | 3,853.10 | 3,895.76 | -6.17 | 342,072.89 | 1,533,645 | 4.19 | 1,018,830 | 4.88 | 396.91 | 70 |
| 11 | 20-Mar | 4,046.90 | 4,149.90 | 4,040.90 | 4,106.60 | 4,116.26 | 1.70 | 364,578.26 | 1,019,586 | 2.79 | 626,637 | 3.00 | 257.94 | 43 |
| 12 | 19-Mar | 4,104.40 | 4,138.10 | 4,017.90 | 4,037.90 | 4,062.27 | -2.60 | 358,479.17 | 567,278 | 1.55 | 301,797 | 1.45 | 122.60 | 21 |
| 13 | 18-Mar | 4,083.70 | 4,174.80 | 4,077.80 | 4,145.50 | 4,126.24 | 1.34 | 368,031.75 | 751,307 | 2.05 | 492,640 | 2.36 | 203.28 | 34 |
| 14 | 17-Mar | 4,090.50 | 4,110.00 | 4,036.50 | 4,090.50 | 4,075.48 | -0.01 | 363,148.93 | 1,126,905 | 3.08 | 708,994 | 3.40 | 288.95 | 49 |
| 15 | 16-Mar | 4,057.00 | 4,125.00 | 4,002.20 | 4,090.80 | 4,076.95 | 0.43 | 363,175.56 | 1,013,667 | 2.77 | 576,462 | 2.76 | 235.02 | 39 |
| 16 | 13-Mar | 4,091.00 | 4,147.20 | 4,046.00 | 4,073.20 | 4,090.49 | -1.37 | 361,613.06 | 868,825 | 2.37 | 552,270 | 2.65 | 225.91 | 38 |
| 17 | 12-Mar | 4,100.00 | 4,179.00 | 4,033.80 | 4,129.60 | 4,114.48 | -0.26 | 366,620.17 | 1,071,366 | 2.93 | 557,028 | 2.67 | 229.19 | 38 |
| 18 | 11-Mar | 4,192.00 | 4,234.90 | 4,126.20 | 4,140.30 | 4,166.36 | -1.89 | 367,570.10 | 454,575 | 1.24 | 253,206 | 1.21 | 105.49 | 17 |
| 19 | 10-Mar | 4,175.10 | 4,242.90 | 4,175.10 | 4,220.10 | 4,211.03 | 1.46 | 374,654.64 | 788,850 | 2.16 | 459,012 | 2.20 | 193.29 | 31 |
| 20 | 09-Mar | 4,160.00 | 4,199.70 | 4,112.70 | 4,159.20 | 4,147.54 | -2.01 | 369,248.02 | 576,017 | 1.57 | 303,161 | 1.45 | 125.74 | 21 |
| 21 | 06-Mar | 4,250.00 | 4,302.00 | 4,227.00 | 4,244.60 | 4,264.00 | -0.72 | 376,829.71 | 580,562 | 1.59 | 325,955 | 1.56 | 138.00 | 22 |
| 22 | 05-Mar | 4,238.00 | 4,302.50 | 4,173.20 | 4,275.20 | 4,242.22 | 1.68 | 379,546.34 | 691,367 | 1.89 | 357,054 | 1.71 | 151.47 | 24 |
| 23 | 04-Mar | 4,205.00 | 4,238.30 | 4,083.50 | 4,204.40 | 4,171.47 | -1.54 | 373,260.81 | 1,024,050 | 2.80 | 537,911 | 2.58 | 224.39 | 37 |
| 24 | 02-Mar | 4,288.80 | 4,330.00 | 4,193.00 | 4,270.30 | 4,266.05 | -1.32 | 379,111.32 | 770,589 | 2.11 | 315,927 | 1.51 | 134.78 | 22 |
| 25 | 27-Feb | 4,341.60 | 4,352.00 | 4,311.80 | 4,327.50 | 4,329.08 | -0.35 | 384,189.46 | 1,146,258 | 3.13 | 864,305 | 4.14 | 374.16 | 59 |
| 26 | 26-Feb | 4,330.00 | 4,352.20 | 4,307.00 | 4,342.60 | 4,334.21 | 0.41 | 385,530.02 | 520,985 | 1.42 | 317,570 | 1.52 | 137.64 | 22 |
| 27 | 25-Feb | 4,304.00 | 4,349.00 | 4,289.80 | 4,325.00 | 4,322.02 | 0.71 | 383,967.00 | 586,295 | 1.60 | 383,896 | 1.84 | 165.92 | 26 |
| 28 | 24-Feb | 4,240.40 | 4,300.00 | 4,235.00 | 4,294.50 | 4,277.12 | 0.51 | 381,259.77 | 491,126 | 1.34 | 281,374 | 1.35 | 120.35 | 19 |
| 29 | 23-Feb | 4,270.00 | 4,280.00 | 4,240.10 | 4,272.70 | 4,265.62 | 0.86 | 379,324.39 | 516,387 | 1.41 | 323,758 | 1.55 | 138.10 | 22 |
| 30 | 20-Feb | 4,200.50 | 4,252.10 | 4,200.20 | 4,236.40 | 4,239.50 | 0.91 | 376,101.73 | 532,169 | 1.45 | 306,044 | 1.47 | 129.75 | 21 |
| 31 | 19-Feb | 4,225.00 | 4,261.00 | 4,191.00 | 4,198.20 | 4,225.08 | -1.19 | 372,710.39 | 406,232 | 1.11 | 219,396 | 1.05 | 92.70 | 15 |
| 32 | 18-Feb | 4,251.00 | 4,257.90 | 4,214.30 | 4,248.60 | 4,244.49 | 0.29 | 377,184.83 | 387,328 | 1.06 | 221,280 | 1.06 | 93.92 | 15 |
| 33 | 17-Feb | 4,167.10 | 4,244.90 | 4,155.00 | 4,236.40 | 4,222.66 | 1.32 | 376,101.73 | 464,123 | 1.27 | 227,779 | 1.09 | 96.18 | 16 |
| 34 | 16-Feb | 4,155.00 | 4,196.00 | 4,128.80 | 4,181.10 | 4,170.40 | 0.05 | 371,192.27 | 500,349 | 1.37 | 249,524 | 1.20 | 104.06 | 17 |
| 35 | 13-Feb | 4,267.30 | 4,271.80 | 4,164.80 | 4,179.20 | 4,215.93 | -2.26 | 371,023.59 | 524,758 | 1.43 | 253,518 | 1.21 | 106.88 | 17 |
| 36 | 12-Feb | 4,232.40 | 4,286.40 | 4,182.30 | 4,275.80 | 4,245.22 | 0.63 | 379,599.61 | 998,509 | 2.73 | 393,966 | 1.89 | 167.25 | 27 |
| 37 | 11-Feb | 4,350.00 | 4,378.40 | 4,208.00 | 4,249.10 | 4,287.64 | -0.47 | 377,229.22 | 3,342,226 | 9.13 | 839,484 | 4.02 | 359.94 | 57 |
| 38 | 10-Feb | 4,300.00 | 4,329.60 | 4,239.60 | 4,269.10 | 4,281.93 | 0.27 | 379,004.79 | 1,713,633 | 4.68 | 764,856 | 3.66 | 327.51 | 52 |
| 39 | 09-Feb | 4,200.20 | 4,269.40 | 4,155.00 | 4,257.80 | 4,223.31 | 2.82 | 378,001.59 | 1,092,387 | 2.99 | 522,154 | 2.50 | 220.52 | 36 |
| 40 | 06-Feb | 4,097.60 | 4,154.00 | 4,065.30 | 4,141.00 | 4,122.54 | 1.06 | 367,632.00 | 888,701 | 2.43 | 541,789 | 2.60 | 223.35 | 36 |
| 41 | 05-Feb | 4,152.30 | 4,152.30 | 4,063.10 | 4,097.60 | 4,091.05 | -1.12 | 363,779.26 | 693,637 | 1.90 | 435,383 | 2.09 | 178.12 | 29 |
| 42 | 04-Feb | 4,087.00 | 4,160.00 | 4,066.20 | 4,144.00 | 4,131.62 | 1.85 | 367,898.00 | 917,279 | 2.51 | 521,239 | 2.50 | 215.36 | 35 |
| 43 | 03-Feb | 4,143.00 | 4,143.00 | 4,044.10 | 4,068.60 | 4,080.43 | 2.92 | 361,204.68 | 1,043,274 | 2.85 | 596,388 | 2.86 | 243.35 | 40 |
| 44 | 02-Feb | 4,000.00 | 4,000.00 | 3,893.30 | 3,953.20 | 3,934.73 | -0.81 | 350,959.62 | 1,273,196 | 3.48 | 901,905 | 4.32 | 354.88 | 61 |
| 45 | 01-Feb | 3,988.00 | 4,143.50 | 3,870.40 | 3,985.30 | 4,022.90 | 0.20 | 353,809.42 | 1,114,181 | 3.04 | 582,744 | 2.79 | 234.43 | 39 |
| 46 | 30-Jan | 3,945.00 | 3,995.00 | 3,909.80 | 3,977.40 | 3,966.09 | 0.96 | 353,108.07 | 1,427,639 | 3.90 | 998,922 | 4.79 | 396.18 | 67 |
| 47 | 29-Jan | 3,960.80 | 3,968.60 | 3,843.10 | 3,939.70 | 3,900.15 | -0.89 | 349,761.11 | 1,145,612 | 3.13 | 715,976 | 3.43 | 279.24 | 48 |
| 48 | 28-Jan | 4,002.00 | 4,025.80 | 3,964.90 | 3,975.20 | 3,983.13 | -0.55 | 352,912.75 | 809,022 | 2.21 | 595,050 | 2.85 | 237.02 | 40 |
| 49 | 27-Jan | 4,021.80 | 4,040.00 | 3,955.00 | 3,997.00 | 3,993.26 | -0.62 | 354,848.00 | 1,760,501 | 4.81 | 1,115,455 | 5.34 | 445.43 | 75 |
| 50 | 23-Jan | 4,025.10 | 4,063.30 | 3,980.00 | 4,021.80 | 4,037.23 | 0.08 | 357,049.84 | 1,015,415 | 2.78 | 670,105 | 3.21 | 270.54 | 45 |
| 51 | 22-Jan | 4,099.00 | 4,128.00 | 3,980.80 | 4,018.60 | 4,026.50 | -1.49 | 356,765.75 | 818,966 | 2.24 | 479,310 | 2.30 | 192.99 | 32 |
| 52 | 21-Jan | 4,075.50 | 4,109.90 | 4,053.50 | 4,079.20 | 4,079.31 | 0.09 | 362,145.73 | 552,760 | 1.51 | 301,631 | 1.45 | 123.04 | 20 |
| 53 | 20-Jan | 4,155.00 | 4,155.00 | 4,064.30 | 4,075.50 | 4,101.88 | -1.66 | 361,817.25 | 586,156 | 1.60 | 378,544 | 1.81 | 155.27 | 25 |
| 54 | 19-Jan | 4,165.70 | 4,207.40 | 4,129.10 | 4,144.10 | 4,155.78 | -1.26 | 367,907.46 | 365,905 | 1.00 | 208,710 | 1.00 | 86.74 | 14 |
| 55 | 16-Jan | 4,221.50 | 4,236.40 | 4,181.10 | 4,196.90 | 4,211.01 | -0.58 | 372,594.97 | 686,949 | 1.88 | 437,601 | 2.10 | 184.27 | 29 |
| 56 | 14-Jan | 4,241.90 | 4,283.00 | 4,211.00 | 4,221.50 | 4,244.05 | -0.42 | 374,778.93 | 998,692 | 2.73 | 647,532 | 3.10 | 274.82 | 44 |
| 57 | 13-Jan | 4,231.60 | 4,267.60 | 4,210.00 | 4,239.20 | 4,245.02 | 0.18 | 376,350.31 | 770,707 | 2.11 | 443,865 | 2.13 | 188.42 | 30 |
| 58 | 12-Jan | 4,205.00 | 4,242.00 | 4,145.00 | 4,231.60 | 4,194.15 | 0.71 | 375,675.59 | 514,767 | 1.41 | 273,828 | 1.31 | 114.85 | 18 |
| 59 | 09-Jan | 4,231.00 | 4,279.00 | 4,183.10 | 4,201.80 | 4,214.65 | -1.11 | 373,029.99 | 883,117 | 2.41 | 556,636 | 2.67 | 234.60 | 37 |
| 60 | 08-Jan | 4,273.20 | 4,303.20 | 4,239.00 | 4,249.00 | 4,270.85 | -0.57 | 377,220.00 | 1,055,725 | 2.89 | 506,472 | 2.43 | 216.31 | 34 |
| 61 | 07-Jan | 4,225.00 | 4,312.10 | 4,202.00 | 4,273.20 | 4,275.23 | 3.93 | 379,368.78 | 3,496,340 | 9.56 | 1,110,864 | 5.32 | 474.92 | 75 |
| 62 | 06-Jan | 4,079.70 | 4,120.50 | 4,068.50 | 4,111.80 | 4,100.58 | 0.79 | 365,039.91 | 820,331 | 2.24 | 548,316 | 2.63 | 224.84 | 37 |
| 63 | 05-Jan | 4,051.70 | 4,094.00 | 4,046.00 | 4,079.70 | 4,078.84 | 0.69 | 362,190.12 | 629,273 | 1.72 | 401,841 | 1.93 | 163.90 | 27 |
| 64 | 02-Jan | 4,039.00 | 4,060.00 | 3,986.20 | 4,051.70 | 4,038.19 | 0.06 | 359,704.32 | 659,997 | 1.80 | 391,894 | 1.88 | 158.25 | 26 |
| 65 | 01-Jan | 4,063.70 | 4,068.00 | 4,035.70 | 4,049.30 | 4,052.33 | -0.05 | 359,491.25 | 444,679 | 1.22 | 227,247 | 1.09 | 92.09 | 15 |
| 66 | 31-Dec | 3,984.00 | 4,061.90 | 3,975.10 | 4,051.50 | 4,047.56 | 1.95 | 359,686.56 | 1,358,731 | 3.71 | 895,139 | 4.29 | 362.31 | 60 |
| 67 | 30-Dec | 3,982.00 | 3,993.50 | 3,954.10 | 3,974.10 | 3,978.61 | -0.24 | 352,815.10 | 1,169,570 | 3.20 | 847,783 | 4.06 | 337.30 | 57 |
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