| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 352.75 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 2; VWAP21: 238.41 | Low52 Price: 195.0 | Barrier: -; Drift%: - |
| Basic Industry: Gems, Jewellery And Watches | Total Equity: 166,589,313 | Low52 Date: 07-Apr-2025 | SHP: 57.3 / 18.59 / 0.85 / 23.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 31 | ||||
| High/Low Price | Quarter: 304.7 / 205.91 | Month: 263.5 / 211.5 | Week: 240.2 / 232.65 | Day: 244.0 / 235.1 | Sis67: 40 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 240.00 | 244.00 | 235.10 | 236.74 | 239.31 | -1.92 | 3,943.84 | 254,073 | 1.98 | 110,500 | 2.00 | 2.64 | 29 |
| 2 | 10-Jul | 239.00 | 244.58 | 238.25 | 241.37 | 241.75 | 0.81 | 4,020.97 | 270,650 | 2.11 | 123,970 | 2.24 | 3.00 | 32 |
| 3 | 09-Jul | 235.50 | 241.00 | 235.50 | 239.44 | 239.27 | 0.49 | 3,988.81 | 248,122 | 1.94 | 123,799 | 2.24 | 2.96 | 32 |
| 4 | 08-Jul | 238.00 | 241.75 | 232.66 | 238.27 | 237.23 | 1.07 | 3,969.32 | 373,672 | 2.92 | 134,861 | 2.44 | 3.20 | 35 |
| 5 | 07-Jul | 238.19 | 242.35 | 232.20 | 235.75 | 236.90 | -1.00 | 3,927.34 | 254,348 | 1.99 | 97,879 | 1.77 | 2.32 | 25 |
| 6 | 04-Jul | 237.34 | 239.48 | 235.36 | 238.13 | 237.23 | 0.33 | 3,966.99 | 141,405 | 1.10 | 63,050 | 1.14 | 1.50 | 16 |
| 7 | 03-Jul | 236.80 | 238.75 | 234.11 | 237.34 | 237.17 | 0.59 | 3,953.83 | 128,080 | 1.00 | 55,240 | 1.00 | 1.31 | 14 |
| 8 | 02-Jul | 237.01 | 238.50 | 232.65 | 235.94 | 235.09 | -0.18 | 3,930.51 | 184,077 | 1.44 | 88,808 | 1.61 | 2.09 | 23 |
| 9 | 01-Jul | 238.70 | 239.75 | 235.20 | 236.37 | 236.64 | -0.93 | 3,937.67 | 195,900 | 1.53 | 98,936 | 1.79 | 2.34 | 26 |
| 10 | 30-Jun | 238.20 | 240.20 | 237.15 | 238.60 | 238.50 | 0.61 | 3,974.82 | 163,443 | 1.28 | 79,524 | 1.44 | 1.90 | 21 |
| 11 | 27-Jun | 239.70 | 241.15 | 236.60 | 237.15 | 238.78 | -0.57 | 3,950.67 | 454,125 | 3.55 | 326,108 | 5.90 | 7.79 | 85 |
| 12 | 26-Jun | 241.40 | 242.60 | 237.45 | 238.50 | 239.33 | -0.75 | 3,973.16 | 222,742 | 1.74 | 106,722 | 1.93 | 2.55 | 28 |
| 13 | 25-Jun | 235.90 | 241.60 | 235.00 | 240.30 | 238.33 | 2.78 | 4,003.14 | 329,837 | 2.58 | 150,860 | 2.73 | 3.60 | 39 |
| 14 | 24-Jun | 233.90 | 239.35 | 232.85 | 233.80 | 236.17 | 1.21 | 3,894.86 | 212,407 | 1.66 | 92,999 | 1.68 | 2.20 | 24 |
| 15 | 23-Jun | 231.20 | 234.35 | 228.95 | 231.00 | 230.94 | -0.99 | 3,848.00 | 475,201 | 3.71 | 186,980 | 3.38 | 4.32 | 49 |
| 16 | 20-Jun | 230.00 | 236.00 | 229.70 | 233.30 | 232.92 | -0.26 | 3,886.53 | 253,754 | 1.98 | 107,952 | 1.95 | 2.51 | 28 |
| 17 | 19-Jun | 239.00 | 239.70 | 231.70 | 233.90 | 234.67 | -1.64 | 3,896.52 | 342,109 | 2.67 | 147,793 | 2.68 | 3.47 | 38 |
| 18 | 18-Jun | 241.00 | 242.30 | 236.00 | 237.80 | 238.75 | -1.08 | 3,961.49 | 286,429 | 2.24 | 143,783 | 2.60 | 3.43 | 37 |
| 19 | 17-Jun | 246.00 | 252.80 | 239.90 | 240.40 | 243.44 | -2.28 | 4,004.81 | 336,519 | 2.63 | 155,968 | 2.82 | 3.80 | 41 |
| 20 | 16-Jun | 252.80 | 253.25 | 240.60 | 246.00 | 244.83 | -2.17 | 4,098.00 | 556,848 | 4.35 | 205,965 | 3.73 | 5.04 | 54 |
| 21 | 13-Jun | 250.00 | 253.15 | 245.05 | 251.45 | 249.39 | -1.59 | 4,188.89 | 388,058 | 3.03 | 143,030 | 2.59 | 3.57 | 37 |
| 22 | 12-Jun | 262.50 | 265.00 | 254.00 | 255.50 | 258.81 | -1.35 | 4,256.36 | 490,400 | 3.83 | 146,590 | 2.65 | 3.79 | 38 |
| 23 | 11-Jun | 258.10 | 268.00 | 254.85 | 259.00 | 262.33 | 0.88 | 4,314.00 | 960,627 | 7.50 | 411,901 | 7.46 | 10.81 | 107 |
| 24 | 10-Jun | 253.90 | 261.70 | 253.65 | 256.75 | 257.29 | 1.52 | 4,277.18 | 278,086 | 2.17 | 115,573 | 2.09 | 2.97 | 30 |
| 25 | 09-Jun | 256.00 | 257.30 | 251.15 | 252.90 | 254.43 | -0.33 | 4,213.04 | 260,232 | 2.03 | 132,900 | 2.41 | 3.38 | 35 |
| 26 | 06-Jun | 259.00 | 261.60 | 251.50 | 253.75 | 255.94 | 0.38 | 4,227.20 | 347,930 | 2.72 | 151,869 | 2.75 | 3.89 | 39 |
| 27 | 05-Jun | 252.80 | 257.00 | 251.60 | 252.80 | 254.35 | 0.00 | 4,211.38 | 191,896 | 1.50 | 92,237 | 1.67 | 2.35 | 24 |
| 28 | 04-Jun | 250.00 | 256.00 | 246.50 | 252.80 | 251.77 | 1.28 | 4,211.38 | 361,486 | 2.82 | 133,957 | 2.42 | 3.37 | 35 |
| 29 | 03-Jun | 253.35 | 255.45 | 248.40 | 249.60 | 251.57 | -1.44 | 4,158.07 | 174,512 | 1.36 | 70,152 | 1.27 | 1.76 | 18 |
| 30 | 02-Jun | 255.05 | 256.95 | 252.00 | 253.25 | 254.82 | -0.34 | 4,218.87 | 170,019 | 1.33 | 81,274 | 1.47 | 2.07 | 21 |
| 31 | 30-May | 253.00 | 257.59 | 247.31 | 254.12 | 253.33 | 0.94 | 4,233.37 | 324,806 | 2.54 | 94,554 | 1.71 | 2.40 | 25 |
| 32 | 29-May | 254.80 | 255.99 | 250.51 | 251.75 | 253.10 | -0.68 | 4,193.89 | 208,371 | 1.63 | 85,572 | 1.55 | 2.17 | 22 |
| 33 | 28-May | 253.60 | 260.19 | 252.86 | 253.47 | 255.80 | -0.05 | 4,222.54 | 307,537 | 2.40 | 124,518 | 2.25 | 3.19 | 32 |
| 34 | 27-May | 260.30 | 261.53 | 252.25 | 253.59 | 255.68 | -2.56 | 4,224.54 | 467,583 | 3.65 | 175,228 | 3.17 | 4.48 | 46 |
| 35 | 26-May | 242.05 | 263.50 | 242.00 | 260.25 | 258.05 | 7.62 | 4,335.49 | 1,495,772 | 11.68 | 406,406 | 7.36 | 10.49 | 106 |
| 36 | 23-May | 249.70 | 249.70 | 241.30 | 241.83 | 243.45 | -2.72 | 4,028.63 | 318,905 | 2.49 | 172,648 | 3.13 | 4.20 | 45 |
| 37 | 22-May | 248.80 | 253.00 | 246.50 | 248.59 | 249.22 | -0.51 | 4,141.24 | 496,327 | 3.88 | 207,585 | 3.76 | 5.17 | 54 |
| 38 | 21-May | 247.40 | 252.50 | 243.76 | 249.86 | 249.15 | 1.31 | 4,162.40 | 229,774 | 1.79 | 96,988 | 1.76 | 2.42 | 25 |
| 39 | 20-May | 255.74 | 256.49 | 245.14 | 246.63 | 250.15 | -2.82 | 4,108.59 | 254,010 | 1.98 | 124,234 | 2.25 | 3.11 | 32 |
| 40 | 19-May | 252.00 | 261.00 | 251.06 | 253.79 | 256.58 | 1.17 | 4,227.87 | 524,372 | 4.09 | 243,905 | 4.42 | 6.26 | 63 |
| 41 | 16-May | 248.80 | 254.01 | 243.31 | 250.85 | 250.48 | 1.78 | 4,178.89 | 518,266 | 4.05 | 299,595 | 5.42 | 7.50 | 78 |
| 42 | 15-May | 242.00 | 248.90 | 240.05 | 246.46 | 244.77 | 1.29 | 4,105.76 | 280,110 | 2.19 | 124,659 | 2.26 | 3.05 | 32 |
| 43 | 14-May | 241.40 | 245.00 | 237.75 | 243.32 | 241.73 | 1.19 | 4,053.45 | 303,557 | 2.37 | 137,422 | 2.49 | 3.32 | 36 |
| 44 | 13-May | 235.00 | 240.99 | 231.85 | 240.45 | 238.45 | 2.95 | 4,005.64 | 583,430 | 4.56 | 372,643 | 6.75 | 8.89 | 97 |
| 45 | 12-May | 229.04 | 234.90 | 226.01 | 233.55 | 232.00 | 5.49 | 3,890.69 | 398,414 | 3.11 | 192,061 | 3.48 | 4.00 | 50 |
| 46 | 09-May | 212.50 | 221.95 | 212.50 | 221.40 | 217.62 | 0.88 | 3,688.29 | 317,956 | 2.48 | 152,831 | 2.77 | 3.33 | 40 |
| 47 | 08-May | 218.20 | 226.48 | 217.01 | 219.47 | 222.38 | 0.58 | 3,656.14 | 323,635 | 2.53 | 132,007 | 2.39 | 2.94 | 34 |
| 48 | 07-May | 212.54 | 219.44 | 211.51 | 218.20 | 216.03 | 2.66 | 3,634.98 | 478,688 | 3.74 | 133,382 | 2.41 | 2.88 | 35 |
| 49 | 06-May | 223.29 | 225.40 | 211.50 | 212.54 | 216.25 | -5.22 | 3,540.69 | 400,399 | 3.13 | 218,569 | 3.96 | 4.73 | 57 |
| 50 | 05-May | 224.00 | 226.02 | 219.47 | 224.24 | 223.05 | 0.98 | 3,735.60 | 204,387 | 1.60 | 68,867 | 1.25 | 1.54 | 18 |
| 51 | 02-May | 219.55 | 224.80 | 217.68 | 222.07 | 221.10 | 1.34 | 3,699.45 | 291,981 | 2.28 | 99,791 | 1.81 | 2.21 | 26 |
| 52 | 30-Apr | 225.00 | 226.59 | 218.03 | 219.13 | 222.16 | -2.87 | 3,650.47 | 323,205 | 2.52 | 140,013 | 2.53 | 3.11 | 36 |
| 53 | 29-Apr | 228.80 | 229.80 | 224.10 | 225.60 | 226.27 | -0.20 | 3,758.25 | 226,089 | 1.77 | 78,933 | 1.43 | 1.79 | 21 |
| 54 | 28-Apr | 234.90 | 236.90 | 224.98 | 226.05 | 227.18 | -3.51 | 3,765.75 | 446,068 | 3.48 | 155,926 | 2.82 | 3.54 | 41 |
| 55 | 25-Apr | 245.00 | 245.05 | 230.41 | 234.28 | 235.15 | -4.54 | 3,902.85 | 553,941 | 4.32 | 199,737 | 3.62 | 4.70 | 52 |
| 56 | 24-Apr | 230.30 | 250.00 | 228.81 | 245.41 | 242.68 | 6.54 | 4,088.27 | 1,218,580 | 9.51 | 352,588 | 6.38 | 8.56 | 92 |
| 57 | 23-Apr | 230.00 | 232.64 | 225.09 | 230.34 | 229.13 | 0.77 | 3,837.22 | 219,173 | 1.71 | 75,716 | 1.37 | 1.73 | 20 |
| 58 | 22-Apr | 227.30 | 232.28 | 227.20 | 228.58 | 229.89 | 0.74 | 3,807.90 | 246,919 | 1.93 | 105,951 | 1.92 | 2.44 | 28 |
| 59 | 21-Apr | 226.50 | 230.00 | 224.41 | 226.89 | 227.34 | 0.42 | 3,779.74 | 246,632 | 1.93 | 106,455 | 1.93 | 2.42 | 28 |
| 60 | 17-Apr | 223.30 | 227.73 | 218.52 | 225.93 | 224.92 | 1.94 | 3,763.75 | 300,749 | 2.35 | 103,459 | 1.87 | 2.33 | 27 |
| 61 | 16-Apr | 221.07 | 225.00 | 219.00 | 221.64 | 221.98 | -0.05 | 3,692.29 | 241,709 | 1.89 | 101,488 | 1.84 | 2.25 | 26 |
| 62 | 15-Apr | 215.05 | 223.10 | 214.30 | 221.74 | 219.38 | 5.00 | 3,693.95 | 335,111 | 2.62 | 141,064 | 2.55 | 3.09 | 36 |
| 63 | 11-Apr | 209.90 | 211.95 | 204.50 | 211.18 | 208.49 | 4.88 | 3,518.03 | 510,191 | 3.98 | 204,031 | 3.69 | 4.25 | 52 |
| 64 | 09-Apr | 208.35 | 208.97 | 200.81 | 201.35 | 202.38 | -3.61 | 3,354.28 | 255,754 | 2.00 | 132,323 | 2.40 | 2.68 | 34 |
| 65 | 08-Apr | 205.40 | 214.40 | 205.40 | 208.90 | 209.34 | 4.14 | 3,480.05 | 555,961 | 4.34 | 181,462 | 3.28 | 3.80 | 47 |
| 66 | 07-Apr | 202.20 | 207.98 | 195.00 | 200.60 | 200.41 | -6.83 | 3,341.78 | 742,633 | 5.80 | 305,216 | 5.53 | 6.12 | 78 |
| 67 | 04-Apr | 231.20 | 231.20 | 213.18 | 215.30 | 218.59 | -7.74 | 3,586.67 | 588,541 | 4.60 | 329,625 | 5.97 | 7.21 | 84 |
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