| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 7,493.05 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 100 | High52 Date: 03-Jan-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 1; VWAP21: 4,675.74 | Low52 Price: 4,262.6 | Barrier: 4,708.1; Drift%: -7.59 |
| Basic Industry: Speciality Retail | Total Equity: 355,487,461 | Low52 Date: 10-Nov-2025 | SHP: 37.01 / 16.81 / 19.84 / 26.18 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 58 | ||||
| High/Low Price | Quarter: 7,493.05 / 4,715.0 | Month: 5,674.0 / 4,660.0 | Week: 4,831.7 / 4,685.2 | Day: 4,396.7 / 4,295.0 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 4,330.00 | 4,396.70 | 4,295.00 | 4,375.80 | 4,355.88 | 1.39 | 155,554.20 | 937,925 | 11.37 | 386,312 | 8.26 | 168.27 | 42 |
| 2 | 11-Nov | 4,295.00 | 4,365.00 | 4,263.10 | 4,315.80 | 4,312.47 | 0.75 | 153,421.28 | 1,802,510 | 21.85 | 872,153 | 18.64 | 376.11 | 94 |
| 3 | 10-Nov | 4,568.00 | 4,579.90 | 4,262.60 | 4,283.70 | 4,311.39 | -7.43 | 152,280.16 | 6,807,962 | 82.52 | 3,678,551 | 78.61 | 1,585.97 | 397 |
| 4 | 07-Nov | 4,679.50 | 4,708.10 | 4,611.20 | 4,627.30 | 4,654.85 | -1.11 | 164,494.71 | 543,059 | 6.58 | 250,216 | 5.35 | 116.47 | 27 |
| 5 | 06-Nov | 4,660.60 | 4,704.10 | 4,635.00 | 4,679.20 | 4,674.27 | 0.40 | 166,339.69 | 476,465 | 5.78 | 231,004 | 4.94 | 107.98 | 25 |
| 6 | 04-Nov | 4,720.00 | 4,724.90 | 4,646.00 | 4,660.60 | 4,664.47 | -1.12 | 165,678.49 | 475,909 | 5.77 | 300,680 | 6.43 | 140.25 | 32 |
| 7 | 03-Nov | 4,694.30 | 4,720.00 | 4,655.20 | 4,713.40 | 4,693.29 | 0.41 | 167,555.46 | 292,566 | 3.55 | 104,335 | 2.23 | 48.97 | 11 |
| 8 | 31-Oct | 4,745.00 | 4,748.90 | 4,685.20 | 4,694.30 | 4,708.05 | -1.06 | 166,876.48 | 498,496 | 6.04 | 292,837 | 6.26 | 137.87 | 32 |
| 9 | 30-Oct | 4,781.10 | 4,784.80 | 4,724.00 | 4,744.50 | 4,744.64 | -0.76 | 168,661.03 | 346,569 | 4.20 | 182,514 | 3.90 | 86.60 | 20 |
| 10 | 29-Oct | 4,735.00 | 4,788.00 | 4,735.00 | 4,780.60 | 4,766.82 | 1.17 | 169,944.34 | 305,268 | 3.70 | 120,037 | 2.57 | 57.22 | 13 |
| 11 | 28-Oct | 4,800.60 | 4,828.40 | 4,692.50 | 4,725.40 | 4,742.81 | -1.53 | 167,982.04 | 616,890 | 7.48 | 302,901 | 6.47 | 143.66 | 33 |
| 12 | 27-Oct | 4,810.00 | 4,831.70 | 4,786.40 | 4,798.70 | 4,810.42 | 0.19 | 170,587.77 | 414,172 | 5.02 | 200,315 | 4.28 | 96.36 | 22 |
| 13 | 24-Oct | 4,796.00 | 4,806.90 | 4,760.00 | 4,789.60 | 4,786.42 | 0.13 | 170,264.27 | 519,615 | 6.30 | 298,943 | 6.39 | 143.09 | 32 |
| 14 | 23-Oct | 4,800.00 | 4,866.50 | 4,766.90 | 4,783.30 | 4,810.02 | -0.16 | 170,040.32 | 769,642 | 9.33 | 361,678 | 7.73 | 173.97 | 39 |
| 15 | 21-Oct | 4,827.00 | 4,839.00 | 4,772.00 | 4,791.10 | 4,802.53 | -0.23 | 170,317.60 | 82,502 | 1.00 | 46,792 | 1.00 | 22.47 | 5 |
| 16 | 20-Oct | 4,821.90 | 4,835.30 | 4,772.00 | 4,802.30 | 4,799.92 | -0.25 | 170,715.74 | 610,816 | 7.40 | 356,423 | 7.62 | 171.08 | 38 |
| 17 | 17-Oct | 4,793.40 | 4,850.00 | 4,747.00 | 4,814.40 | 4,816.19 | 0.44 | 171,145.88 | 1,243,932 | 15.08 | 736,525 | 15.74 | 354.72 | 80 |
| 18 | 16-Oct | 4,743.00 | 4,808.50 | 4,727.60 | 4,793.40 | 4,765.13 | 1.46 | 170,399.36 | 1,140,794 | 13.83 | 596,997 | 12.76 | 284.48 | 64 |
| 19 | 15-Oct | 4,617.20 | 4,752.10 | 4,610.10 | 4,724.20 | 4,673.17 | 2.32 | 167,939.39 | 1,298,534 | 15.74 | 790,447 | 16.89 | 369.39 | 85 |
| 20 | 14-Oct | 4,690.00 | 4,700.00 | 4,598.60 | 4,617.20 | 4,641.22 | -1.38 | 164,135.67 | 913,650 | 11.07 | 531,567 | 11.36 | 246.71 | 57 |
| 21 | 13-Oct | 4,677.10 | 4,695.00 | 4,626.00 | 4,681.60 | 4,656.51 | -0.20 | 166,425.01 | 602,116 | 7.30 | 265,218 | 5.67 | 123.50 | 29 |
| 22 | 10-Oct | 4,670.00 | 4,729.90 | 4,652.10 | 4,691.10 | 4,702.04 | 0.65 | 166,762.72 | 735,165 | 8.91 | 384,338 | 8.21 | 180.72 | 41 |
| 23 | 09-Oct | 4,630.00 | 4,676.90 | 4,601.20 | 4,660.90 | 4,638.06 | 0.96 | 165,689.15 | 749,429 | 9.08 | 399,771 | 8.54 | 185.42 | 43 |
| 24 | 08-Oct | 4,709.00 | 4,746.00 | 4,606.40 | 4,616.60 | 4,660.94 | -1.48 | 164,114.34 | 1,114,855 | 13.51 | 515,231 | 11.01 | 240.15 | 56 |
| 25 | 07-Oct | 4,695.00 | 4,721.90 | 4,590.00 | 4,686.00 | 4,664.20 | -1.91 | 166,581.00 | 2,789,651 | 33.81 | 1,051,016 | 22.46 | 490.21 | 113 |
| 26 | 06-Oct | 4,817.00 | 4,908.00 | 4,689.60 | 4,777.30 | 4,794.15 | -0.80 | 169,827.02 | 1,075,080 | 13.03 | 526,568 | 11.25 | 252.44 | 57 |
| 27 | 03-Oct | 4,804.00 | 4,836.50 | 4,738.00 | 4,815.70 | 4,788.11 | -0.34 | 171,192.10 | 1,070,640 | 12.98 | 545,740 | 11.66 | 261.31 | 59 |
| 28 | 01-Oct | 4,711.00 | 4,849.90 | 4,701.10 | 4,832.00 | 4,803.81 | 3.30 | 171,771.00 | 1,270,493 | 15.40 | 548,208 | 11.72 | 263.35 | 59 |
| 29 | 30-Sep | 4,744.50 | 4,746.00 | 4,666.00 | 4,677.50 | 4,703.48 | -1.12 | 166,279.26 | 751,802 | 9.11 | 432,116 | 9.23 | 203.24 | 47 |
| 30 | 29-Sep | 4,700.00 | 4,747.00 | 4,686.00 | 4,730.50 | 4,721.44 | 1.10 | 168,163.34 | 815,624 | 9.89 | 489,931 | 10.47 | 231.32 | 53 |
| 31 | 26-Sep | 4,739.00 | 4,775.00 | 4,660.00 | 4,679.00 | 4,720.14 | -1.34 | 166,332.00 | 1,038,283 | 12.58 | 521,189 | 11.14 | 246.01 | 56 |
| 32 | 25-Sep | 4,914.50 | 4,928.50 | 4,710.00 | 4,742.50 | 4,798.51 | -3.15 | 168,589.93 | 1,518,468 | 18.41 | 843,429 | 18.02 | 404.72 | 91 |
| 33 | 24-Sep | 4,938.00 | 4,963.50 | 4,879.50 | 4,897.00 | 4,920.16 | 0.12 | 174,082.00 | 941,080 | 11.41 | 405,226 | 8.66 | 199.38 | 44 |
| 34 | 23-Sep | 5,010.50 | 5,019.50 | 4,846.00 | 4,891.00 | 4,903.89 | -2.38 | 173,868.00 | 2,734,495 | 33.14 | 1,690,049 | 36.12 | 828.78 | 182 |
| 35 | 22-Sep | 5,089.50 | 5,138.00 | 4,990.00 | 5,010.50 | 5,069.35 | -1.37 | 178,116.99 | 799,543 | 9.69 | 455,359 | 9.73 | 230.84 | 49 |
| 36 | 19-Sep | 5,149.00 | 5,158.00 | 5,074.00 | 5,080.00 | 5,097.23 | -1.24 | 180,587.00 | 1,105,187 | 13.40 | 780,564 | 16.68 | 397.87 | 84 |
| 37 | 18-Sep | 5,215.00 | 5,225.00 | 5,134.00 | 5,144.00 | 5,162.53 | -1.03 | 182,862.00 | 810,331 | 9.82 | 518,339 | 11.08 | 267.59 | 56 |
| 38 | 17-Sep | 5,180.00 | 5,248.00 | 5,163.50 | 5,197.50 | 5,202.12 | 0.97 | 184,764.61 | 828,577 | 10.04 | 375,984 | 8.04 | 195.59 | 41 |
| 39 | 16-Sep | 5,154.00 | 5,156.50 | 5,115.00 | 5,147.50 | 5,135.72 | 0.28 | 182,987.17 | 703,169 | 8.52 | 448,182 | 9.58 | 230.17 | 48 |
| 40 | 15-Sep | 5,131.00 | 5,175.00 | 5,109.00 | 5,133.00 | 5,143.33 | 0.06 | 182,471.00 | 955,394 | 11.58 | 624,322 | 13.34 | 321.11 | 67 |
| 41 | 12-Sep | 5,179.00 | 5,202.00 | 5,125.00 | 5,130.00 | 5,163.08 | -0.79 | 182,365.00 | 625,409 | 7.58 | 353,700 | 7.56 | 182.62 | 38 |
| 42 | 11-Sep | 5,214.50 | 5,214.50 | 5,150.00 | 5,171.00 | 5,175.66 | -0.42 | 183,822.00 | 585,140 | 7.09 | 270,774 | 5.79 | 140.14 | 29 |
| 43 | 10-Sep | 5,250.00 | 5,260.50 | 5,171.00 | 5,193.00 | 5,204.45 | -0.49 | 184,604.00 | 898,752 | 10.89 | 455,277 | 9.73 | 236.95 | 49 |
| 44 | 09-Sep | 5,330.00 | 5,347.00 | 5,206.00 | 5,218.50 | 5,247.22 | -1.82 | 185,511.13 | 1,014,203 | 12.29 | 507,901 | 10.85 | 266.51 | 55 |
| 45 | 08-Sep | 5,540.00 | 5,555.50 | 5,300.00 | 5,315.50 | 5,414.68 | -3.85 | 188,959.36 | 876,255 | 10.62 | 488,519 | 10.44 | 264.52 | 53 |
| 46 | 05-Sep | 5,557.00 | 5,617.00 | 5,494.00 | 5,528.50 | 5,536.96 | -0.01 | 196,531.24 | 622,758 | 7.55 | 257,145 | 5.50 | 142.38 | 28 |
| 47 | 04-Sep | 5,525.00 | 5,674.00 | 5,503.00 | 5,529.00 | 5,595.42 | 0.91 | 196,549.00 | 1,412,461 | 17.12 | 482,149 | 10.30 | 269.78 | 52 |
| 48 | 03-Sep | 5,416.00 | 5,500.00 | 5,350.00 | 5,479.00 | 5,412.19 | 1.24 | 194,771.00 | 832,845 | 10.09 | 375,296 | 8.02 | 203.12 | 41 |
| 49 | 02-Sep | 5,450.00 | 5,472.00 | 5,386.00 | 5,412.00 | 5,434.45 | -0.70 | 192,389.00 | 541,160 | 6.56 | 271,787 | 5.81 | 147.70 | 29 |
| 50 | 01-Sep | 5,321.00 | 5,462.00 | 5,304.00 | 5,450.00 | 5,411.79 | 2.87 | 193,740.00 | 688,959 | 8.35 | 360,299 | 7.70 | 194.99 | 39 |
| 51 | 29-Aug | 5,239.00 | 5,411.00 | 5,230.00 | 5,298.00 | 5,334.97 | 1.19 | 188,337.00 | 1,333,724 | 16.17 | 545,784 | 11.66 | 291.17 | 59 |
| 52 | 28-Aug | 5,295.00 | 5,298.00 | 5,215.00 | 5,235.50 | 5,261.21 | -1.12 | 186,115.46 | 784,214 | 9.51 | 483,288 | 10.33 | 254.27 | 52 |
| 53 | 26-Aug | 5,420.00 | 5,447.00 | 5,272.00 | 5,295.00 | 5,322.62 | -2.36 | 188,230.00 | 949,915 | 11.51 | 593,566 | 12.68 | 315.93 | 64 |
| 54 | 25-Aug | 5,460.00 | 5,485.50 | 5,404.00 | 5,423.00 | 5,442.30 | 0.09 | 192,780.00 | 656,081 | 7.95 | 375,973 | 8.03 | 204.62 | 41 |
| 55 | 22-Aug | 5,452.50 | 5,484.50 | 5,404.00 | 5,418.00 | 5,439.81 | -0.63 | 192,603.00 | 443,698 | 5.38 | 160,051 | 3.42 | 87.06 | 17 |
| 56 | 21-Aug | 5,457.00 | 5,547.00 | 5,439.00 | 5,452.50 | 5,489.88 | -0.01 | 193,829.54 | 607,314 | 7.36 | 247,110 | 5.28 | 135.66 | 27 |
| 57 | 20-Aug | 5,496.00 | 5,498.00 | 5,432.00 | 5,453.00 | 5,451.41 | -0.78 | 193,847.00 | 636,301 | 7.71 | 389,496 | 8.32 | 212.33 | 42 |
| 58 | 19-Aug | 5,550.00 | 5,561.50 | 5,465.00 | 5,496.00 | 5,502.44 | -0.42 | 195,375.00 | 548,359 | 6.65 | 228,425 | 4.88 | 125.69 | 25 |
| 59 | 18-Aug | 5,530.00 | 5,623.00 | 5,501.00 | 5,519.00 | 5,563.64 | 2.77 | 196,193.00 | 1,714,061 | 20.78 | 1,013,123 | 21.65 | 563.67 | 109 |
| 60 | 14-Aug | 5,424.00 | 5,440.00 | 5,360.00 | 5,370.50 | 5,394.62 | -0.52 | 190,914.54 | 697,401 | 8.45 | 362,671 | 7.75 | 195.65 | 39 |
| 61 | 13-Aug | 5,365.50 | 5,445.00 | 5,360.00 | 5,398.50 | 5,416.65 | 0.62 | 191,909.91 | 615,620 | 7.46 | 317,016 | 6.77 | 171.72 | 34 |
| 62 | 12-Aug | 5,443.50 | 5,460.00 | 5,357.50 | 5,365.50 | 5,399.56 | -1.43 | 190,736.80 | 441,837 | 5.36 | 201,304 | 4.30 | 108.70 | 22 |
| 63 | 11-Aug | 5,330.00 | 5,487.00 | 5,306.50 | 5,443.50 | 5,431.26 | 2.38 | 193,509.60 | 1,110,381 | 13.46 | 462,882 | 9.89 | 251.40 | 50 |
| 64 | 08-Aug | 5,330.00 | 5,374.00 | 5,238.50 | 5,317.00 | 5,318.13 | 0.25 | 189,012.00 | 1,192,637 | 14.46 | 520,516 | 11.12 | 276.82 | 56 |
| 65 | 07-Aug | 5,285.00 | 5,440.00 | 5,210.50 | 5,303.50 | 5,332.07 | -0.99 | 188,532.77 | 2,293,342 | 27.80 | 662,210 | 14.15 | 353.10 | 71 |
| 66 | 06-Aug | 5,350.00 | 5,430.00 | 5,318.00 | 5,356.50 | 5,382.82 | 0.73 | 190,416.86 | 2,486,662 | 30.14 | 1,395,484 | 29.82 | 751.16 | 151 |
| 67 | 05-Aug | 5,245.00 | 5,356.00 | 5,200.00 | 5,317.50 | 5,299.16 | 1.31 | 189,030.46 | 976,873 | 11.84 | 461,904 | 9.87 | 244.77 | 50 |
Similar Stocks: TRENT ARVINDFASN GOCOLORS KALAMANDIR ABFRL AVL BCONCEPTS MUFTI PRAXIS SHANKARA STYLEBAAZA V2RETAIL MANYAVAR FONEBOX CELLPOINT ABLBL