| 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: 3,667.0; Drift%: -6.84 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 3,560.89 | 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 / 17.82 / 12.01 / 17.01 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 55 | ||||
| High/Low Price | Quarter: 3,652.0 / 2,985.05 | Month: 3,665.0 / 3,245.5 | Week: 3,726.5 / 3,645.1 | Day: 3,461.5 / 3,420.6 | Sis67: 35 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 4.96 | 1,246,810 | 6.27 | 428.43 | 83 |
| 2 | 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 | 10.49 | 1,824,711 | 9.17 | 633.72 | 121 |
| 3 | 07-Jul | 3,675.50 | 3,696.00 | 3,647.90 | 3,666.10 | 3,664.83 | -0.56 | 325,471.28 | 829,472 | 2.20 | 612,933 | 3.08 | 224.63 | 41 |
| 4 | 04-Jul | 3,666.00 | 3,690.10 | 3,645.10 | 3,686.90 | 3,668.61 | 0.22 | 327,317.88 | 629,926 | 1.67 | 396,394 | 1.99 | 145.42 | 26 |
| 5 | 03-Jul | 3,702.00 | 3,712.90 | 3,672.20 | 3,678.70 | 3,690.25 | -0.79 | 326,589.89 | 528,710 | 1.40 | 311,695 | 1.57 | 115.02 | 21 |
| 6 | 02-Jul | 3,705.00 | 3,721.90 | 3,689.00 | 3,708.00 | 3,706.02 | 0.20 | 329,191.00 | 583,514 | 1.55 | 349,906 | 1.76 | 129.68 | 23 |
| 7 | 01-Jul | 3,699.00 | 3,726.50 | 3,667.00 | 3,700.50 | 3,703.30 | 0.28 | 328,525.27 | 947,173 | 2.51 | 655,398 | 3.29 | 242.71 | 43 |
| 8 | 30-Jun | 3,666.20 | 3,698.50 | 3,652.00 | 3,690.20 | 3,680.66 | 0.65 | 327,610.85 | 921,775 | 2.45 | 662,154 | 3.33 | 243.72 | 44 |
| 9 | 27-Jun | 3,700.00 | 3,709.10 | 3,659.50 | 3,666.20 | 3,673.76 | -0.77 | 325,480.16 | 601,285 | 1.60 | 305,574 | 1.54 | 112.26 | 20 |
| 10 | 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 | 4.30 | 809,778 | 4.07 | 298.00 | 54 |
| 11 | 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 | 7.16 | 1,305,288 | 6.56 | 474.17 | 86 |
| 12 | 24-Jun | 3,523.10 | 3,567.00 | 3,506.10 | 3,526.00 | 3,534.12 | 0.58 | 313,033.00 | 968,797 | 2.57 | 463,313 | 2.33 | 163.74 | 31 |
| 13 | 23-Jun | 3,480.20 | 3,528.50 | 3,473.00 | 3,505.70 | 3,495.86 | -0.38 | 311,231.19 | 643,325 | 1.71 | 323,844 | 1.63 | 113.21 | 21 |
| 14 | 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 | 7.81 | 2,442,549 | 12.28 | 859.62 | 162 |
| 15 | 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 | 2.71 | 420,469 | 2.11 | 147.40 | 28 |
| 16 | 18-Jun | 3,406.00 | 3,480.00 | 3,390.00 | 3,467.80 | 3,438.07 | 1.82 | 307,866.48 | 972,739 | 2.58 | 619,287 | 3.11 | 212.92 | 41 |
| 17 | 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 | 2.66 | 739,034 | 3.71 | 251.97 | 49 |
| 18 | 16-Jun | 3,411.00 | 3,453.70 | 3,396.20 | 3,438.10 | 3,431.65 | 0.47 | 305,229.76 | 534,665 | 1.42 | 352,571 | 1.77 | 120.99 | 23 |
| 19 | 13-Jun | 3,409.70 | 3,440.80 | 3,383.00 | 3,421.90 | 3,421.14 | -0.89 | 303,791.55 | 821,750 | 2.18 | 509,490 | 2.56 | 174.30 | 34 |
| 20 | 12-Jun | 3,548.00 | 3,559.80 | 3,445.50 | 3,452.70 | 3,488.45 | -2.51 | 306,525.93 | 811,822 | 2.15 | 480,001 | 2.41 | 167.45 | 32 |
| 21 | 11-Jun | 3,525.00 | 3,549.00 | 3,505.00 | 3,541.60 | 3,525.77 | 0.49 | 314,418.35 | 505,077 | 1.34 | 310,532 | 1.56 | 109.49 | 21 |
| 22 | 10-Jun | 3,545.00 | 3,545.00 | 3,506.10 | 3,524.20 | 3,523.84 | -0.27 | 312,873.60 | 561,695 | 1.49 | 320,675 | 1.61 | 113.00 | 21 |
| 23 | 09-Jun | 3,564.80 | 3,580.00 | 3,521.20 | 3,533.90 | 3,542.12 | -0.73 | 313,734.75 | 540,262 | 1.43 | 304,337 | 1.53 | 107.80 | 20 |
| 24 | 06-Jun | 3,524.00 | 3,570.90 | 3,486.20 | 3,559.90 | 3,541.14 | 1.60 | 316,043.00 | 602,422 | 1.60 | 268,961 | 1.35 | 95.24 | 18 |
| 25 | 05-Jun | 3,498.70 | 3,535.00 | 3,474.20 | 3,504.00 | 3,504.79 | 0.12 | 311,080.00 | 608,651 | 1.62 | 306,422 | 1.54 | 107.39 | 20 |
| 26 | 04-Jun | 3,506.10 | 3,519.80 | 3,486.00 | 3,499.80 | 3,501.24 | -0.57 | 310,707.40 | 410,354 | 1.09 | 234,856 | 1.18 | 82.23 | 16 |
| 27 | 03-Jun | 3,525.50 | 3,580.00 | 3,503.50 | 3,519.80 | 3,524.65 | -0.16 | 312,482.97 | 676,943 | 1.80 | 341,278 | 1.72 | 120.29 | 23 |
| 28 | 02-Jun | 3,525.10 | 3,542.00 | 3,475.90 | 3,525.50 | 3,512.05 | -0.83 | 312,989.01 | 726,392 | 1.93 | 417,707 | 2.10 | 146.70 | 28 |
| 29 | 30-May | 3,580.00 | 3,605.00 | 3,542.10 | 3,555.00 | 3,564.53 | -0.93 | 315,607.00 | 962,944 | 2.56 | 668,769 | 3.36 | 238.38 | 44 |
| 30 | 29-May | 3,580.00 | 3,600.00 | 3,560.10 | 3,588.30 | 3,582.16 | 0.38 | 318,564.31 | 513,095 | 1.36 | 293,148 | 1.47 | 105.01 | 19 |
| 31 | 28-May | 3,595.00 | 3,601.60 | 3,545.00 | 3,574.70 | 3,571.58 | -0.41 | 317,356.92 | 449,324 | 1.19 | 216,513 | 1.09 | 77.33 | 14 |
| 32 | 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 | 2.71 | 460,207 | 2.31 | 165.14 | 30 |
| 33 | 26-May | 3,576.00 | 3,640.00 | 3,570.40 | 3,610.30 | 3,610.92 | 0.85 | 320,517.44 | 525,514 | 1.39 | 257,607 | 1.29 | 93.02 | 17 |
| 34 | 23-May | 3,531.00 | 3,606.30 | 3,523.00 | 3,579.70 | 3,576.65 | 1.09 | 317,800.81 | 416,717 | 1.11 | 240,863 | 1.21 | 86.15 | 16 |
| 35 | 22-May | 3,565.00 | 3,575.00 | 3,516.10 | 3,541.00 | 3,540.38 | -1.10 | 314,365.00 | 709,846 | 1.88 | 424,828 | 2.14 | 150.41 | 28 |
| 36 | 21-May | 3,570.00 | 3,623.10 | 3,567.30 | 3,580.50 | 3,588.62 | 0.00 | 317,871.83 | 415,016 | 1.10 | 202,872 | 1.02 | 72.80 | 13 |
| 37 | 20-May | 3,617.70 | 3,620.00 | 3,575.10 | 3,580.60 | 3,593.71 | -1.03 | 317,880.71 | 811,416 | 2.15 | 588,089 | 2.96 | 211.34 | 39 |
| 38 | 19-May | 3,617.00 | 3,649.50 | 3,611.40 | 3,617.70 | 3,627.37 | -0.44 | 321,174.40 | 376,760 | 1.00 | 252,871 | 1.27 | 91.73 | 17 |
| 39 | 16-May | 3,654.00 | 3,655.90 | 3,613.40 | 3,633.70 | 3,630.78 | -0.09 | 322,594.86 | 525,064 | 1.39 | 313,590 | 1.58 | 113.86 | 21 |
| 40 | 15-May | 3,597.00 | 3,665.00 | 3,553.90 | 3,636.80 | 3,619.48 | 1.37 | 322,870.07 | 1,227,751 | 3.26 | 554,981 | 2.79 | 200.87 | 37 |
| 41 | 14-May | 3,555.00 | 3,610.00 | 3,550.00 | 3,587.60 | 3,586.87 | 0.68 | 318,502.16 | 588,159 | 1.56 | 351,014 | 1.76 | 125.90 | 23 |
| 42 | 13-May | 3,562.90 | 3,588.40 | 3,540.10 | 3,563.20 | 3,561.60 | 0.01 | 316,335.96 | 996,541 | 2.65 | 521,597 | 2.62 | 185.77 | 35 |
| 43 | 12-May | 3,537.20 | 3,585.00 | 3,530.30 | 3,562.90 | 3,561.90 | 1.50 | 316,309.33 | 956,930 | 2.54 | 481,442 | 2.42 | 171.48 | 32 |
| 44 | 09-May | 3,367.00 | 3,530.00 | 3,354.20 | 3,510.30 | 3,496.81 | 4.18 | 311,639.58 | 2,863,992 | 7.60 | 950,398 | 4.78 | 332.34 | 63 |
| 45 | 08-May | 3,349.90 | 3,412.50 | 3,325.00 | 3,369.30 | 3,373.34 | 0.91 | 299,121.79 | 1,597,339 | 4.24 | 718,589 | 3.61 | 242.40 | 48 |
| 46 | 07-May | 3,280.00 | 3,381.00 | 3,260.20 | 3,338.90 | 3,332.39 | 1.20 | 296,422.92 | 1,047,443 | 2.78 | 497,327 | 2.50 | 165.73 | 33 |
| 47 | 06-May | 3,321.80 | 3,325.30 | 3,245.50 | 3,299.30 | 3,281.15 | -0.68 | 292,907.29 | 650,789 | 1.73 | 235,008 | 1.18 | 77.11 | 16 |
| 48 | 05-May | 3,357.70 | 3,408.50 | 3,307.00 | 3,321.80 | 3,350.37 | -0.57 | 294,904.81 | 565,178 | 1.50 | 281,891 | 1.42 | 94.44 | 19 |
| 49 | 02-May | 3,362.10 | 3,381.50 | 3,324.00 | 3,341.00 | 3,350.10 | -1.15 | 296,609.00 | 668,467 | 1.77 | 370,181 | 1.86 | 124.01 | 25 |
| 50 | 30-Apr | 3,374.00 | 3,409.00 | 3,354.30 | 3,379.70 | 3,386.38 | 0.03 | 300,045.09 | 708,818 | 1.88 | 420,681 | 2.11 | 142.46 | 28 |
| 51 | 29-Apr | 3,375.90 | 3,398.00 | 3,354.00 | 3,378.60 | 3,378.78 | 0.28 | 299,947.43 | 575,435 | 1.53 | 325,186 | 1.63 | 109.87 | 22 |
| 52 | 28-Apr | 3,356.00 | 3,397.40 | 3,351.00 | 3,369.10 | 3,374.56 | 0.12 | 299,104.04 | 384,147 | 1.02 | 198,967 | 1.00 | 67.14 | 13 |
| 53 | 25-Apr | 3,382.60 | 3,419.50 | 3,316.00 | 3,365.20 | 3,364.77 | -0.51 | 298,757.80 | 704,325 | 1.87 | 392,780 | 1.97 | 132.16 | 26 |
| 54 | 24-Apr | 3,356.80 | 3,395.00 | 3,344.00 | 3,382.60 | 3,374.40 | 0.75 | 300,302.55 | 901,747 | 2.39 | 560,530 | 2.82 | 189.15 | 37 |
| 55 | 23-Apr | 3,357.00 | 3,373.70 | 3,315.50 | 3,357.30 | 3,347.94 | 0.60 | 298,056.45 | 628,656 | 1.67 | 339,551 | 1.71 | 113.68 | 22 |
| 56 | 22-Apr | 3,336.10 | 3,358.80 | 3,320.10 | 3,337.40 | 3,337.73 | 0.04 | 296,289.75 | 609,213 | 1.62 | 326,344 | 1.64 | 108.92 | 22 |
| 57 | 21-Apr | 3,314.00 | 3,353.50 | 3,290.00 | 3,336.10 | 3,329.40 | 0.26 | 296,174.34 | 672,129 | 1.78 | 325,190 | 1.63 | 108.27 | 22 |
| 58 | 17-Apr | 3,250.00 | 3,334.80 | 3,211.20 | 3,327.50 | 3,288.54 | 1.69 | 295,410.84 | 1,083,612 | 2.88 | 481,458 | 2.42 | 158.33 | 32 |
| 59 | 16-Apr | 3,250.00 | 3,286.00 | 3,245.10 | 3,272.10 | 3,268.42 | -0.04 | 290,492.51 | 889,943 | 2.36 | 592,560 | 2.98 | 193.67 | 39 |
| 60 | 15-Apr | 3,270.00 | 3,285.00 | 3,245.10 | 3,273.40 | 3,271.44 | 1.19 | 290,607.92 | 1,121,769 | 2.98 | 781,538 | 3.93 | 255.68 | 51 |
| 61 | 11-Apr | 3,222.00 | 3,242.55 | 3,201.25 | 3,234.90 | 3,226.11 | 1.91 | 287,189.94 | 814,920 | 2.16 | 475,166 | 2.39 | 153.29 | 31 |
| 62 | 09-Apr | 3,137.85 | 3,188.25 | 3,090.70 | 3,174.15 | 3,161.41 | 1.66 | 281,796.64 | 1,215,988 | 3.23 | 666,571 | 3.35 | 210.73 | 43 |
| 63 | 08-Apr | 3,149.70 | 3,227.25 | 3,101.00 | 3,122.30 | 3,148.82 | 3.31 | 277,193.47 | 2,830,156 | 7.51 | 984,938 | 4.95 | 310.14 | 64 |
| 64 | 07-Apr | 2,925.00 | 3,048.00 | 2,925.00 | 3,022.20 | 2,996.48 | -1.76 | 268,306.73 | 1,378,989 | 3.66 | 722,683 | 3.63 | 216.55 | 47 |
| 65 | 04-Apr | 3,099.00 | 3,114.90 | 3,050.00 | 3,076.20 | 3,083.14 | -1.64 | 273,100.78 | 901,801 | 2.39 | 581,050 | 2.92 | 179.15 | 38 |
| 66 | 03-Apr | 3,071.00 | 3,151.00 | 3,068.00 | 3,127.55 | 3,129.58 | 0.94 | 277,659.56 | 1,115,568 | 2.96 | 611,875 | 3.08 | 191.49 | 40 |
| 67 | 02-Apr | 3,011.00 | 3,105.00 | 2,971.15 | 3,098.45 | 3,057.30 | 3.73 | 275,076.10 | 1,674,921 | 4.45 | 846,818 | 4.26 | 258.90 | 55 |
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