| Macro-sector: Consumer Discretionary | Band: 2 | High52 Price: 297.15 | Mkt_Cap Category: SME |
| Sector: Consumer Durables | Lot Size: 600 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 110.05 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 23,818,000 | Low52 Date: | SHP: 70.52 / 1.34 / 0.0 / 28.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 297.0 / 145.05 | Month: 277.5 / 202.05 | Week: 243.0 / 225.5 | Day: 225.0 / 221.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 225.00 | 225.00 | 221.00 | 223.75 | 223.74 | -0.18 | 532.93 | 21,600 | 1.89 | 21,000 | 1.94 | 0.47 | 31 |
| 2 | 10-Jul | 228.00 | 228.00 | 222.05 | 224.15 | 224.12 | -1.43 | 533.88 | 19,200 | 1.68 | 18,000 | 1.67 | 0.40 | 27 |
| 3 | 09-Jul | 239.00 | 239.00 | 224.00 | 227.40 | 228.92 | -1.15 | 541.62 | 15,000 | 1.32 | 13,200 | 1.22 | 0.30 | 20 |
| 4 | 08-Jul | 228.00 | 234.95 | 227.00 | 230.05 | 230.13 | 0.92 | 547.93 | 12,000 | 1.05 | 10,800 | 1.00 | 0.25 | 16 |
| 5 | 07-Jul | 227.00 | 229.00 | 227.00 | 227.95 | 227.90 | 0.42 | 542.93 | 13,800 | 1.21 | 13,800 | 1.28 | 0.31 | 21 |
| 6 | 04-Jul | 228.00 | 229.50 | 225.50 | 227.00 | 226.93 | -1.30 | 540.00 | 11,400 | 1.00 | 10,800 | 1.00 | 0.25 | 16 |
| 7 | 03-Jul | 230.00 | 231.50 | 226.00 | 230.00 | 228.42 | -0.86 | 547.00 | 19,800 | 1.74 | 16,800 | 1.56 | 0.38 | 25 |
| 8 | 02-Jul | 230.00 | 235.00 | 230.00 | 232.00 | 232.66 | 0.00 | 552.00 | 16,800 | 1.47 | 15,600 | 1.44 | 0.36 | 23 |
| 9 | 01-Jul | 228.00 | 235.00 | 228.00 | 232.00 | 231.65 | -2.23 | 552.00 | 12,600 | 1.11 | 10,800 | 1.00 | 0.25 | 16 |
| 10 | 30-Jun | 243.00 | 243.00 | 230.00 | 237.30 | 236.69 | -1.72 | 565.20 | 39,000 | 3.42 | 36,000 | 3.33 | 0.85 | 54 |
| 11 | 27-Jun | 234.95 | 246.65 | 225.00 | 241.45 | 235.00 | 2.77 | 575.09 | 44,400 | 3.89 | 37,200 | 3.44 | 0.00 | 56 |
| 12 | 26-Jun | 233.00 | 235.50 | 232.00 | 234.95 | 232.43 | -0.23 | 559.60 | 25,800 | 2.26 | 25,200 | 2.33 | 0.59 | 38 |
| 13 | 25-Jun | 232.00 | 240.90 | 232.00 | 235.50 | 236.41 | 1.95 | 560.91 | 19,200 | 1.68 | 15,600 | 1.44 | 0.37 | 23 |
| 14 | 24-Jun | 229.30 | 231.00 | 224.00 | 231.00 | 229.07 | 5.00 | 550.00 | 43,800 | 3.84 | 42,000 | 3.89 | 0.96 | 63 |
| 15 | 23-Jun | 220.75 | 224.00 | 213.00 | 220.00 | 216.95 | -0.34 | 523.00 | 26,400 | 2.32 | 20,400 | 1.89 | 0.44 | 30 |
| 16 | 20-Jun | 220.05 | 223.20 | 216.20 | 220.75 | 220.48 | -1.01 | 525.78 | 14,400 | 1.26 | 12,600 | 1.17 | 0.28 | 19 |
| 17 | 19-Jun | 227.00 | 230.00 | 223.00 | 223.00 | 226.76 | -0.87 | 531.00 | 22,800 | 2.00 | 21,000 | 1.94 | 0.48 | 31 |
| 18 | 18-Jun | 223.00 | 225.15 | 218.00 | 224.95 | 221.50 | 0.99 | 535.79 | 38,400 | 3.37 | 35,400 | 3.28 | 0.78 | 53 |
| 19 | 17-Jun | 233.00 | 233.00 | 220.75 | 222.75 | 224.28 | -1.59 | 530.55 | 27,600 | 2.42 | 25,200 | 2.33 | 0.57 | 38 |
| 20 | 16-Jun | 232.25 | 232.50 | 225.10 | 226.35 | 227.40 | -2.54 | 539.12 | 48,600 | 4.26 | 47,400 | 4.39 | 1.08 | 71 |
| 21 | 13-Jun | 236.00 | 236.00 | 230.00 | 232.25 | 233.03 | -2.42 | 553.17 | 32,400 | 2.84 | 31,800 | 2.94 | 0.74 | 47 |
| 22 | 12-Jun | 237.50 | 240.00 | 235.05 | 238.00 | 237.01 | 0.06 | 566.00 | 15,000 | 1.32 | 15,000 | 1.39 | 0.36 | 22 |
| 23 | 11-Jun | 235.00 | 243.00 | 234.00 | 237.85 | 239.41 | 0.57 | 566.51 | 29,400 | 2.58 | 28,200 | 2.61 | 0.68 | 42 |
| 24 | 10-Jun | 236.00 | 245.50 | 234.30 | 236.50 | 239.34 | -2.15 | 563.30 | 67,800 | 5.95 | 64,200 | 5.94 | 1.54 | 96 |
| 25 | 09-Jun | 251.00 | 251.00 | 238.00 | 241.70 | 244.91 | -3.32 | 575.68 | 96,600 | 8.47 | 94,200 | 8.72 | 2.31 | 141 |
| 26 | 06-Jun | 247.00 | 255.90 | 245.00 | 250.00 | 250.80 | 0.40 | 595.00 | 36,600 | 3.21 | 34,200 | 3.17 | 0.86 | 51 |
| 27 | 05-Jun | 254.00 | 255.15 | 246.00 | 249.00 | 251.20 | -1.03 | 593.00 | 43,800 | 3.84 | 40,800 | 3.78 | 1.02 | 61 |
| 28 | 04-Jun | 258.00 | 258.00 | 246.30 | 251.60 | 252.15 | -2.95 | 599.26 | 54,000 | 4.74 | 48,000 | 4.44 | 1.21 | 72 |
| 29 | 03-Jun | 265.00 | 265.00 | 256.00 | 259.25 | 260.00 | -2.52 | 617.48 | 41,400 | 3.63 | 38,400 | 3.56 | 0.00 | 57 |
| 30 | 02-Jun | 278.45 | 278.45 | 255.00 | 265.95 | 271.32 | 0.28 | 633.44 | 175,200 | 15.37 | 164,400 | 15.22 | 4.46 | 245 |
| 31 | 30-May | 254.00 | 265.20 | 253.00 | 265.20 | 262.24 | 4.99 | 631.65 | 100,800 | 8.84 | 96,000 | 8.89 | 2.52 | 143 |
| 32 | 29-May | 250.00 | 255.00 | 249.00 | 252.60 | 251.60 | 1.98 | 601.64 | 26,400 | 2.32 | 24,000 | 2.22 | 0.60 | 36 |
| 33 | 28-May | 245.50 | 248.00 | 241.00 | 247.70 | 246.02 | 0.90 | 589.97 | 25,800 | 2.26 | 24,600 | 2.28 | 0.61 | 37 |
| 34 | 27-May | 248.00 | 249.00 | 237.50 | 245.50 | 241.46 | -1.80 | 584.73 | 46,200 | 4.05 | 42,000 | 3.89 | 1.01 | 63 |
| 35 | 26-May | 250.00 | 258.15 | 245.30 | 250.00 | 252.00 | -2.70 | 595.00 | 30,600 | 2.68 | 27,000 | 2.50 | 0.00 | 40 |
| 36 | 23-May | 249.00 | 257.50 | 247.00 | 256.95 | 252.80 | 2.13 | 612.00 | 31,800 | 2.79 | 30,000 | 2.78 | 0.76 | 45 |
| 37 | 22-May | 247.15 | 253.00 | 244.00 | 251.60 | 249.50 | -0.22 | 599.26 | 22,800 | 2.00 | 20,400 | 1.89 | 0.51 | 30 |
| 38 | 21-May | 252.00 | 260.00 | 248.00 | 252.15 | 253.67 | -1.06 | 600.57 | 59,400 | 5.21 | 51,600 | 4.78 | 1.31 | 77 |
| 39 | 20-May | 262.00 | 272.75 | 252.00 | 254.85 | 262.80 | -5.30 | 607.00 | 90,000 | 7.89 | 58,200 | 5.39 | 1.53 | 87 |
| 40 | 19-May | 262.95 | 277.50 | 255.00 | 269.10 | 266.54 | 4.20 | 640.94 | 100,200 | 8.79 | 76,200 | 7.05 | 2.03 | 128 |
| 41 | 16-May | 245.00 | 262.50 | 245.00 | 258.25 | 254.94 | 5.97 | 615.10 | 75,000 | 6.58 | 49,800 | 4.61 | 1.27 | 84 |
| 42 | 15-May | 246.05 | 248.45 | 241.15 | 243.70 | 244.86 | -1.91 | 580.44 | 33,600 | 2.95 | 23,400 | 2.17 | 0.57 | 39 |
| 43 | 14-May | 241.00 | 249.00 | 239.55 | 248.45 | 245.18 | 4.17 | 591.76 | 57,600 | 5.05 | 47,400 | 4.39 | 1.16 | 80 |
| 44 | 13-May | 242.00 | 242.00 | 235.00 | 238.50 | 238.04 | -0.93 | 568.06 | 24,600 | 2.16 | 13,800 | 1.28 | 0.33 | 23 |
| 45 | 12-May | 235.95 | 242.45 | 233.00 | 240.75 | 238.77 | 9.56 | 573.42 | 64,200 | 5.63 | 37,800 | 3.50 | 0.90 | 64 |
| 46 | 09-May | 202.05 | 222.50 | 202.05 | 219.75 | 217.38 | -2.07 | 523.40 | 52,200 | 4.58 | 29,400 | 2.72 | 0.64 | 49 |
| 47 | 08-May | 233.00 | 238.00 | 222.00 | 224.40 | 231.08 | -2.90 | 534.48 | 58,800 | 5.16 | 37,200 | 3.44 | 0.86 | 63 |
| 48 | 07-May | 228.00 | 236.00 | 222.00 | 231.10 | 230.83 | -0.22 | 550.43 | 54,600 | 4.79 | 31,200 | 2.89 | 0.72 | 53 |
| 49 | 06-May | 240.00 | 243.00 | 231.00 | 231.60 | 236.82 | -4.46 | 551.62 | 86,400 | 7.58 | 62,400 | 5.78 | 1.48 | 105 |
| 50 | 05-May | 222.00 | 248.00 | 222.00 | 242.40 | 242.17 | 6.57 | 577.35 | 106,800 | 9.37 | 63,000 | 5.83 | 1.53 | 106 |
| 51 | 02-May | 231.00 | 233.95 | 227.00 | 227.45 | 228.90 | 0.75 | 541.74 | 32,400 | 2.84 | 25,800 | 2.39 | 0.59 | 43 |
| 52 | 30-Apr | 240.00 | 241.00 | 221.50 | 225.75 | 232.69 | -6.13 | 537.69 | 51,000 | 4.47 | 45,000 | 4.17 | 1.05 | 76 |
| 53 | 29-Apr | 239.40 | 244.00 | 236.00 | 240.50 | 240.78 | 0.46 | 572.82 | 45,600 | 4.00 | 32,400 | 3.00 | 0.78 | 55 |
| 54 | 28-Apr | 238.00 | 242.00 | 226.10 | 239.40 | 237.36 | -1.60 | 570.20 | 54,000 | 4.74 | 41,400 | 3.83 | 0.98 | 70 |
| 55 | 25-Apr | 245.00 | 248.00 | 230.00 | 243.30 | 238.31 | -0.16 | 579.49 | 159,600 | 14.00 | 106,800 | 9.89 | 2.55 | 180 |
| 56 | 24-Apr | 245.00 | 246.95 | 238.05 | 243.70 | 242.82 | 1.48 | 580.44 | 39,000 | 3.42 | 26,400 | 2.44 | 0.64 | 44 |
| 57 | 23-Apr | 239.70 | 242.00 | 233.00 | 240.15 | 238.31 | 0.19 | 571.99 | 175,200 | 15.37 | 130,800 | 12.11 | 3.12 | 220 |
| 58 | 22-Apr | 249.70 | 253.80 | 236.00 | 239.70 | 243.38 | -3.01 | 570.92 | 64,800 | 5.68 | 41,400 | 3.83 | 1.01 | 70 |
| 59 | 21-Apr | 245.00 | 253.00 | 244.05 | 247.15 | 248.68 | 1.17 | 588.66 | 32,400 | 2.84 | 21,000 | 1.94 | 0.52 | 35 |
| 60 | 17-Apr | 244.25 | 251.10 | 240.00 | 244.30 | 246.13 | 0.02 | 581.87 | 53,400 | 4.68 | 33,000 | 3.06 | 0.81 | 56 |
| 61 | 16-Apr | 236.50 | 249.90 | 234.40 | 244.25 | 243.62 | 4.81 | 581.75 | 119,400 | 10.47 | 53,400 | 4.94 | 1.30 | 90 |
| 62 | 15-Apr | 226.00 | 234.00 | 225.95 | 233.05 | 230.62 | 5.38 | 555.08 | 84,000 | 7.37 | 63,600 | 5.89 | 1.47 | 107 |
| 63 | 11-Apr | 220.05 | 226.20 | 218.00 | 221.15 | 222.62 | 1.61 | 526.74 | 37,800 | 3.32 | 22,200 | 2.06 | 0.49 | 37 |
| 64 | 09-Apr | 221.75 | 222.00 | 213.55 | 217.65 | 217.32 | -1.85 | 518.40 | 33,000 | 2.89 | 18,600 | 1.72 | 0.40 | 31 |
| 65 | 08-Apr | 199.00 | 231.00 | 199.00 | 221.75 | 221.20 | 13.54 | 528.16 | 119,400 | 10.47 | 70,200 | 6.50 | 1.55 | 118 |
| 66 | 07-Apr | 192.00 | 197.45 | 185.00 | 195.30 | 190.22 | -8.78 | 465.17 | 103,800 | 9.10 | 59,400 | 5.50 | 1.13 | 100 |
| 67 | 04-Apr | 235.00 | 235.00 | 212.00 | 214.10 | 219.36 | -3.75 | 509.94 | 48,000 | 4.21 | 32,400 | 3.00 | 0.71 | 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