| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 3,837.7 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 175 | High52 Date: 06-Nov-2025 | Bumper: 3,715.0; Drift%: 3.53 |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 3,718.18 | 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 / 16.11 / 13.99 / 16.76 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 36 | ||||
| High/Low Price | Quarter: 3,652.0 / 2,985.05 | Month: 3,740.0 / 3,303.1 | Week: 3,783.0 / 3,688.1 | Day: 3,877.0 / 3,804.2 | Sis67: 42 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,838.00 | 3,877.00 | 3,804.20 | 3,851.10 | 3,854.93 | 1.02 | 341,895.33 | 805,025 | 5.15 | 448,946 | 4.89 | 173.07 | 30 |
| 2 | 11-Nov | 3,810.50 | 3,820.00 | 3,752.10 | 3,812.40 | 3,792.60 | 0.25 | 338,459.60 | 668,789 | 4.28 | 409,536 | 4.46 | 155.32 | 28 |
| 3 | 10-Nov | 3,788.00 | 3,815.00 | 3,769.30 | 3,803.00 | 3,799.84 | 0.89 | 337,625.00 | 599,567 | 3.84 | 378,359 | 4.12 | 143.77 | 26 |
| 4 | 07-Nov | 3,766.00 | 3,792.00 | 3,736.00 | 3,769.30 | 3,769.48 | -0.14 | 334,633.24 | 728,998 | 4.66 | 466,336 | 5.08 | 175.78 | 31 |
| 5 | 06-Nov | 3,780.00 | 3,837.70 | 3,761.60 | 3,774.40 | 3,792.65 | -1.03 | 335,086.01 | 927,231 | 5.93 | 437,216 | 4.76 | 165.82 | 30 |
| 6 | 04-Nov | 3,724.50 | 3,827.00 | 3,715.00 | 3,813.50 | 3,796.02 | 2.39 | 338,557.25 | 2,524,600 | 16.15 | 845,390 | 9.21 | 320.91 | 57 |
| 7 | 03-Nov | 3,730.00 | 3,762.00 | 3,667.30 | 3,724.50 | 3,721.20 | -0.59 | 330,655.96 | 1,119,367 | 7.16 | 561,646 | 6.12 | 209.00 | 38 |
| 8 | 31-Oct | 3,758.90 | 3,783.00 | 3,739.50 | 3,746.70 | 3,758.79 | -0.11 | 332,626.84 | 900,994 | 5.76 | 534,094 | 5.82 | 200.75 | 36 |
| 9 | 30-Oct | 3,745.00 | 3,773.90 | 3,720.10 | 3,750.70 | 3,747.68 | 0.06 | 332,981.96 | 544,151 | 3.48 | 293,037 | 3.19 | 109.82 | 20 |
| 10 | 29-Oct | 3,734.20 | 3,753.50 | 3,714.20 | 3,748.30 | 3,739.07 | 0.84 | 332,768.89 | 789,557 | 5.05 | 522,603 | 5.69 | 195.40 | 35 |
| 11 | 28-Oct | 3,750.00 | 3,770.00 | 3,688.10 | 3,717.00 | 3,715.96 | -0.61 | 329,990.00 | 1,482,961 | 9.49 | 777,080 | 8.47 | 288.76 | 52 |
| 12 | 27-Oct | 3,714.00 | 3,753.90 | 3,710.00 | 3,739.80 | 3,735.78 | 0.67 | 332,014.27 | 856,124 | 5.48 | 599,885 | 6.54 | 224.10 | 40 |
| 13 | 24-Oct | 3,775.00 | 3,781.00 | 3,706.10 | 3,714.90 | 3,724.38 | -1.52 | 329,803.68 | 563,296 | 3.60 | 373,989 | 4.08 | 139.29 | 25 |
| 14 | 23-Oct | 3,765.00 | 3,800.00 | 3,738.30 | 3,772.30 | 3,771.34 | 1.16 | 334,899.57 | 1,622,402 | 10.38 | 844,376 | 9.20 | 318.44 | 57 |
| 15 | 21-Oct | 3,737.20 | 3,746.00 | 3,719.00 | 3,729.00 | 3,733.71 | -0.22 | 331,055.00 | 156,306 | 1.00 | 91,765 | 1.00 | 34.26 | 6 |
| 16 | 20-Oct | 3,680.00 | 3,749.90 | 3,676.20 | 3,737.20 | 3,714.09 | 1.70 | 331,783.44 | 707,974 | 4.53 | 386,303 | 4.21 | 143.48 | 26 |
| 17 | 17-Oct | 3,635.00 | 3,715.00 | 3,633.00 | 3,674.80 | 3,687.22 | 0.95 | 326,243.66 | 1,123,500 | 7.19 | 592,230 | 6.45 | 218.37 | 40 |
| 18 | 16-Oct | 3,549.00 | 3,652.00 | 3,540.00 | 3,640.30 | 3,630.09 | 2.57 | 323,180.80 | 1,528,118 | 9.78 | 727,904 | 7.93 | 264.24 | 49 |
| 19 | 15-Oct | 3,532.90 | 3,561.90 | 3,511.00 | 3,549.00 | 3,542.64 | 0.33 | 315,075.00 | 1,005,045 | 6.43 | 585,379 | 6.38 | 207.38 | 40 |
| 20 | 14-Oct | 3,533.00 | 3,549.40 | 3,506.50 | 3,537.40 | 3,524.68 | 0.11 | 314,045.48 | 925,998 | 5.92 | 576,071 | 6.28 | 203.05 | 39 |
| 21 | 13-Oct | 3,518.00 | 3,545.00 | 3,509.50 | 3,533.60 | 3,529.62 | 0.05 | 313,708.12 | 606,122 | 3.88 | 374,793 | 4.08 | 132.29 | 25 |
| 22 | 10-Oct | 3,548.90 | 3,571.70 | 3,523.30 | 3,531.90 | 3,549.47 | -0.53 | 313,557.19 | 825,274 | 5.28 | 526,664 | 5.74 | 186.94 | 36 |
| 23 | 09-Oct | 3,559.80 | 3,561.70 | 3,526.40 | 3,550.60 | 3,545.87 | -0.42 | 315,217.35 | 597,739 | 3.82 | 304,894 | 3.32 | 108.11 | 21 |
| 24 | 08-Oct | 3,474.00 | 3,580.00 | 3,460.00 | 3,565.60 | 3,554.91 | 4.31 | 316,549.03 | 4,531,362 | 28.99 | 1,863,549 | 20.31 | 662.47 | 126 |
| 25 | 07-Oct | 3,425.00 | 3,445.90 | 3,411.00 | 3,418.20 | 3,431.85 | -0.21 | 303,463.07 | 996,165 | 6.37 | 687,056 | 7.49 | 235.79 | 46 |
| 26 | 06-Oct | 3,453.30 | 3,459.30 | 3,401.00 | 3,425.40 | 3,422.84 | -0.81 | 304,102.27 | 1,184,781 | 7.58 | 770,734 | 8.40 | 263.81 | 52 |
| 27 | 03-Oct | 3,379.90 | 3,459.00 | 3,378.00 | 3,453.30 | 3,418.12 | 1.32 | 306,579.19 | 1,655,328 | 10.59 | 1,095,947 | 11.94 | 374.61 | 74 |
| 28 | 01-Oct | 3,370.00 | 3,414.90 | 3,351.00 | 3,408.30 | 3,384.57 | 1.23 | 302,584.16 | 798,754 | 5.11 | 487,658 | 5.31 | 165.05 | 33 |
| 29 | 30-Sep | 3,452.00 | 3,474.50 | 3,355.00 | 3,367.00 | 3,399.11 | -1.01 | 298,917.00 | 1,733,728 | 11.09 | 1,129,729 | 12.31 | 384.01 | 76 |
| 30 | 29-Sep | 3,327.00 | 3,418.00 | 3,327.00 | 3,401.20 | 3,382.02 | 2.22 | 301,953.83 | 1,452,636 | 9.29 | 1,038,864 | 11.32 | 351.35 | 70 |
| 31 | 26-Sep | 3,387.70 | 3,402.00 | 3,303.10 | 3,327.30 | 3,335.36 | -1.52 | 295,393.09 | 7,524,068 | 48.14 | 6,881,771 | 74.99 | 2,295.32 | 464 |
| 32 | 25-Sep | 3,408.00 | 3,419.90 | 3,370.00 | 3,378.50 | 3,382.41 | -1.16 | 299,938.55 | 1,139,904 | 7.29 | 743,001 | 8.10 | 251.31 | 50 |
| 33 | 24-Sep | 3,430.00 | 3,437.40 | 3,411.00 | 3,418.30 | 3,422.39 | -0.61 | 303,471.94 | 690,454 | 4.42 | 533,682 | 5.82 | 182.65 | 36 |
| 34 | 23-Sep | 3,465.20 | 3,465.30 | 3,405.00 | 3,439.20 | 3,432.60 | -0.53 | 305,327.42 | 1,144,975 | 7.33 | 743,215 | 8.10 | 255.12 | 50 |
| 35 | 22-Sep | 3,458.20 | 3,477.00 | 3,440.00 | 3,457.50 | 3,456.80 | -0.28 | 306,952.06 | 817,833 | 5.23 | 549,444 | 5.99 | 189.93 | 37 |
| 36 | 19-Sep | 3,504.00 | 3,511.30 | 3,460.00 | 3,467.20 | 3,469.72 | -1.26 | 307,813.22 | 2,337,255 | 14.95 | 1,925,699 | 20.98 | 668.16 | 130 |
| 37 | 18-Sep | 3,530.00 | 3,546.00 | 3,503.40 | 3,511.30 | 3,521.66 | -0.33 | 311,728.35 | 829,442 | 5.31 | 573,024 | 6.24 | 201.80 | 39 |
| 38 | 17-Sep | 3,561.90 | 3,572.70 | 3,513.20 | 3,523.00 | 3,529.86 | -0.95 | 312,767.00 | 659,866 | 4.22 | 341,634 | 3.72 | 120.59 | 23 |
| 39 | 16-Sep | 3,525.00 | 3,570.30 | 3,502.00 | 3,556.80 | 3,534.51 | 0.64 | 315,767.78 | 724,742 | 4.64 | 443,053 | 4.83 | 156.60 | 30 |
| 40 | 15-Sep | 3,556.00 | 3,576.50 | 3,515.00 | 3,534.10 | 3,539.83 | -1.06 | 313,752.51 | 362,285 | 2.32 | 192,662 | 2.10 | 68.20 | 13 |
| 41 | 12-Sep | 3,589.90 | 3,598.20 | 3,563.90 | 3,571.90 | 3,579.92 | -0.34 | 317,108.34 | 275,049 | 1.76 | 151,020 | 1.65 | 54.06 | 10 |
| 42 | 11-Sep | 3,620.00 | 3,644.00 | 3,580.00 | 3,584.20 | 3,593.62 | -1.01 | 318,200.32 | 495,417 | 3.17 | 300,706 | 3.28 | 108.06 | 20 |
| 43 | 10-Sep | 3,632.00 | 3,648.70 | 3,608.20 | 3,620.60 | 3,619.53 | -0.26 | 321,431.86 | 408,800 | 2.62 | 271,463 | 2.96 | 98.26 | 18 |
| 44 | 09-Sep | 3,667.80 | 3,667.80 | 3,619.20 | 3,630.10 | 3,632.28 | -0.76 | 322,275.25 | 428,367 | 2.74 | 260,933 | 2.84 | 94.78 | 18 |
| 45 | 08-Sep | 3,653.00 | 3,683.60 | 3,640.00 | 3,658.00 | 3,664.66 | -0.20 | 324,752.00 | 548,987 | 3.51 | 377,608 | 4.11 | 138.38 | 25 |
| 46 | 05-Sep | 3,695.00 | 3,700.00 | 3,660.00 | 3,665.30 | 3,676.16 | -0.70 | 325,400.26 | 454,120 | 2.91 | 314,114 | 3.42 | 115.47 | 21 |
| 47 | 04-Sep | 3,740.00 | 3,740.00 | 3,676.80 | 3,691.10 | 3,696.04 | 0.01 | 327,690.75 | 635,811 | 4.07 | 342,540 | 3.73 | 126.60 | 23 |
| 48 | 03-Sep | 3,605.00 | 3,697.90 | 3,590.00 | 3,690.60 | 3,670.22 | 1.93 | 327,646.36 | 791,874 | 5.07 | 476,002 | 5.19 | 174.70 | 32 |
| 49 | 02-Sep | 3,614.00 | 3,655.80 | 3,606.10 | 3,620.60 | 3,631.36 | 0.06 | 321,431.86 | 536,300 | 3.43 | 251,481 | 2.74 | 91.32 | 17 |
| 50 | 01-Sep | 3,631.00 | 3,653.40 | 3,610.40 | 3,618.60 | 3,626.86 | -0.28 | 321,254.30 | 297,533 | 1.90 | 140,565 | 1.53 | 50.98 | 9 |
| 51 | 29-Aug | 3,637.70 | 3,642.00 | 3,603.60 | 3,628.80 | 3,620.90 | -0.24 | 322,159.84 | 660,956 | 4.23 | 444,345 | 4.84 | 160.89 | 30 |
| 52 | 28-Aug | 3,552.10 | 3,650.90 | 3,552.10 | 3,637.70 | 3,627.64 | 1.22 | 322,949.97 | 989,246 | 6.33 | 521,221 | 5.68 | 189.08 | 35 |
| 53 | 26-Aug | 3,662.80 | 3,672.80 | 3,589.10 | 3,594.00 | 3,619.30 | -1.57 | 319,070.00 | 960,778 | 6.15 | 545,543 | 5.94 | 197.45 | 37 |
| 54 | 25-Aug | 3,629.70 | 3,669.60 | 3,615.50 | 3,651.40 | 3,651.16 | 0.84 | 324,166.24 | 700,503 | 4.48 | 495,378 | 5.40 | 180.87 | 33 |
| 55 | 22-Aug | 3,616.30 | 3,641.40 | 3,607.70 | 3,621.00 | 3,621.48 | 0.13 | 321,467.00 | 691,835 | 4.43 | 459,281 | 5.00 | 166.33 | 31 |
| 56 | 21-Aug | 3,595.00 | 3,625.00 | 3,588.20 | 3,616.30 | 3,611.61 | 0.59 | 321,050.11 | 673,486 | 4.31 | 461,552 | 5.03 | 166.69 | 31 |
| 57 | 20-Aug | 3,560.00 | 3,602.90 | 3,552.00 | 3,595.00 | 3,584.84 | 0.75 | 319,159.00 | 517,031 | 3.31 | 308,086 | 3.36 | 110.44 | 21 |
| 58 | 19-Aug | 3,555.00 | 3,577.30 | 3,545.00 | 3,568.10 | 3,562.35 | 0.37 | 316,770.98 | 537,433 | 3.44 | 287,229 | 3.13 | 102.32 | 19 |
| 59 | 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 | 8.02 | 834,235 | 9.09 | 295.36 | 56 |
| 60 | 14-Aug | 3,476.50 | 3,505.80 | 3,464.10 | 3,489.40 | 3,487.21 | 0.65 | 309,784.10 | 597,987 | 3.83 | 338,496 | 3.69 | 118.04 | 23 |
| 61 | 13-Aug | 3,486.80 | 3,494.90 | 3,463.20 | 3,466.80 | 3,476.57 | -0.57 | 307,777.71 | 360,474 | 2.31 | 165,753 | 1.81 | 57.63 | 11 |
| 62 | 12-Aug | 3,467.90 | 3,534.00 | 3,460.10 | 3,486.80 | 3,503.83 | 0.54 | 309,553.28 | 929,276 | 5.95 | 427,385 | 4.66 | 149.75 | 29 |
| 63 | 11-Aug | 3,473.00 | 3,487.30 | 3,402.80 | 3,467.90 | 3,455.67 | 0.22 | 307,875.36 | 563,586 | 3.61 | 209,666 | 2.28 | 72.45 | 14 |
| 64 | 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 | 13.97 | 688,632 | 7.50 | 238.04 | 46 |
| 65 | 07-Aug | 3,380.00 | 3,437.00 | 3,377.70 | 3,415.70 | 3,409.15 | -0.06 | 303,241.12 | 509,599 | 3.26 | 179,850 | 1.96 | 61.31 | 12 |
| 66 | 06-Aug | 3,437.00 | 3,462.40 | 3,400.00 | 3,417.70 | 3,435.77 | -0.01 | 303,418.68 | 635,456 | 4.07 | 344,228 | 3.75 | 118.27 | 23 |
| 67 | 05-Aug | 3,356.30 | 3,443.00 | 3,348.00 | 3,418.20 | 3,405.18 | 1.84 | 303,463.07 | 837,335 | 5.36 | 375,557 | 4.09 | 127.88 | 25 |
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