| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,130.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 31-Oct-2024 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 766.52 | Low52 Price: 676.04 | Barrier: 752.85; Drift%: -2.65 |
| Basic Industry: Diversified Retail | Total Equity: 79,373,804 | Low52 Date: 17-Mar-2025 | SHP: 44.19 / 18.29 / 31.51 / 6.02 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 86 | ||||
| High/Low Price | Quarter: 4,039.3 / 2,704.15 | Month: 890.75 / 748.5 | Week: 762.65 / 733.05 | Day: 747.9 / 731.0 | Sis67: 142 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 738.00 | 747.90 | 731.00 | 733.45 | 738.11 | -0.77 | 5,821.67 | 105,040 | 15.48 | 67,110 | 19.07 | 4.95 | 140 |
| 2 | 26-Aug | 745.00 | 750.00 | 734.25 | 739.15 | 740.41 | -1.20 | 5,866.91 | 42,888 | 6.32 | 21,214 | 6.03 | 1.57 | 44 |
| 3 | 25-Aug | 746.10 | 760.00 | 744.65 | 748.15 | 751.72 | 0.15 | 5,938.35 | 59,081 | 8.71 | 32,444 | 9.22 | 2.44 | 68 |
| 4 | 22-Aug | 756.85 | 756.85 | 744.05 | 747.00 | 748.50 | -0.78 | 5,929.00 | 30,635 | 4.52 | 15,263 | 4.34 | 1.14 | 32 |
| 5 | 21-Aug | 760.00 | 761.00 | 751.30 | 752.90 | 758.65 | -0.93 | 5,976.05 | 70,618 | 10.41 | 54,746 | 15.56 | 4.15 | 115 |
| 6 | 20-Aug | 772.05 | 775.25 | 758.05 | 759.95 | 762.00 | -1.99 | 6,032.01 | 114,579 | 16.89 | 82,582 | 23.47 | 6.00 | 173 |
| 7 | 19-Aug | 771.00 | 782.00 | 761.35 | 775.35 | 774.70 | 1.08 | 6,154.25 | 99,393 | 14.65 | 48,452 | 13.77 | 3.75 | 101 |
| 8 | 18-Aug | 754.00 | 776.95 | 751.00 | 767.10 | 765.93 | 3.49 | 6,088.76 | 176,531 | 26.02 | 126,351 | 35.91 | 9.68 | 264 |
| 9 | 14-Aug | 743.90 | 746.00 | 733.05 | 741.20 | 739.06 | 0.16 | 5,883.19 | 26,398 | 3.89 | 12,631 | 3.59 | 0.93 | 26 |
| 10 | 13-Aug | 751.00 | 752.85 | 735.00 | 740.00 | 742.69 | -1.22 | 5,873.00 | 24,471 | 3.61 | 12,563 | 3.57 | 0.93 | 26 |
| 11 | 12-Aug | 760.70 | 761.15 | 733.15 | 749.15 | 746.55 | -1.00 | 5,946.29 | 71,776 | 10.58 | 38,799 | 11.03 | 2.90 | 81 |
| 12 | 11-Aug | 756.00 | 762.65 | 748.55 | 756.70 | 757.05 | -0.50 | 6,006.22 | 32,821 | 4.84 | 13,488 | 3.83 | 1.02 | 32 |
| 13 | 08-Aug | 774.40 | 781.00 | 755.00 | 760.50 | 767.74 | -1.27 | 6,036.38 | 36,261 | 5.35 | 12,894 | 3.66 | 0.99 | 30 |
| 14 | 07-Aug | 776.00 | 781.90 | 764.35 | 770.30 | 771.59 | -1.61 | 6,114.16 | 61,704 | 9.10 | 32,126 | 9.13 | 2.48 | 76 |
| 15 | 06-Aug | 784.50 | 796.85 | 774.20 | 782.90 | 783.20 | -1.08 | 6,214.18 | 99,212 | 14.62 | 48,731 | 13.85 | 3.82 | 115 |
| 16 | 05-Aug | 782.50 | 795.00 | 772.70 | 791.45 | 788.09 | 1.12 | 6,282.04 | 93,279 | 13.75 | 47,857 | 13.60 | 3.77 | 113 |
| 17 | 04-Aug | 784.00 | 799.45 | 773.05 | 782.70 | 788.34 | 0.30 | 6,212.59 | 140,067 | 20.65 | 50,061 | 14.23 | 3.95 | 118 |
| 18 | 01-Aug | 790.00 | 790.00 | 769.65 | 780.35 | 779.61 | -1.28 | 6,193.93 | 139,496 | 20.56 | 74,508 | 21.17 | 5.81 | 176 |
| 19 | 31-Jul | 800.00 | 800.45 | 783.10 | 790.50 | 791.98 | -1.82 | 6,274.50 | 100,814 | 14.86 | 47,094 | 13.38 | 3.73 | 111 |
| 20 | 30-Jul | 804.05 | 818.00 | 794.65 | 805.15 | 806.98 | 1.02 | 6,390.78 | 214,548 | 31.63 | 93,945 | 26.70 | 7.58 | 222 |
| 21 | 29-Jul | 795.60 | 801.95 | 783.30 | 797.00 | 793.96 | 0.18 | 6,326.00 | 115,979 | 17.10 | 41,059 | 11.67 | 3.26 | 97 |
| 22 | 28-Jul | 806.35 | 810.00 | 790.00 | 795.60 | 799.93 | -1.05 | 6,314.98 | 239,231 | 35.26 | 129,175 | 36.71 | 10.33 | 305 |
| 23 | 25-Jul | 817.00 | 817.70 | 777.85 | 804.05 | 797.51 | -0.41 | 6,382.05 | 328,304 | 48.39 | 138,073 | 39.24 | 11.01 | 326 |
| 24 | 24-Jul | 773.25 | 856.00 | 763.00 | 807.35 | 813.40 | 5.71 | 6,408.24 | 1,344,680 | 198.21 | 318,109 | 90.40 | 25.87 | 752 |
| 25 | 23-Jul | 756.40 | 767.60 | 754.55 | 763.75 | 759.87 | 0.30 | 6,062.17 | 43,959 | 6.48 | 22,934 | 6.52 | 1.74 | 54 |
| 26 | 22-Jul | 771.00 | 773.40 | 759.00 | 761.50 | 764.05 | -1.87 | 6,044.32 | 114,891 | 16.94 | 65,069 | 18.49 | 4.97 | 154 |
| 27 | 21-Jul | 785.00 | 785.00 | 768.05 | 776.00 | 778.15 | -1.44 | 6,159.00 | 61,067 | 9.00 | 30,845 | 8.77 | 2.40 | 73 |
| 28 | 18-Jul | 789.70 | 791.45 | 768.55 | 787.35 | 779.88 | 0.22 | 6,249.50 | 55,627 | 8.20 | 21,337 | 6.06 | 1.66 | 50 |
| 29 | 17-Jul | 784.30 | 803.00 | 770.00 | 785.60 | 792.61 | 0.17 | 6,235.61 | 185,153 | 27.29 | 105,698 | 30.04 | 8.38 | 250 |
| 30 | 16-Jul | 784.80 | 789.75 | 777.05 | 784.30 | 783.87 | 0.72 | 6,225.29 | 61,966 | 9.13 | 41,439 | 11.78 | 3.25 | 98 |
| 31 | 15-Jul | 766.95 | 780.45 | 766.95 | 778.70 | 774.49 | 1.62 | 6,180.84 | 99,503 | 14.67 | 76,823 | 21.83 | 5.95 | 182 |
| 32 | 14-Jul | 768.00 | 775.40 | 755.00 | 766.30 | 768.14 | 0.14 | 6,082.41 | 53,211 | 7.84 | 33,712 | 9.58 | 2.59 | 80 |
| 33 | 11-Jul | 780.35 | 780.35 | 748.50 | 765.20 | 761.39 | -2.93 | 6,073.68 | 277,726 | 40.94 | 144,448 | 41.05 | 11.00 | 341 |
| 34 | 10-Jul | 795.80 | 797.95 | 785.05 | 788.30 | 790.64 | -0.75 | 6,257.04 | 33,364 | 4.92 | 12,097 | 3.44 | 0.96 | 29 |
| 35 | 09-Jul | 786.00 | 799.00 | 786.00 | 794.25 | 793.58 | 1.08 | 6,304.26 | 41,034 | 6.05 | 14,539 | 4.13 | 1.15 | 34 |
| 36 | 08-Jul | 797.00 | 797.00 | 776.40 | 785.80 | 785.25 | -0.89 | 6,237.19 | 108,061 | 15.93 | 39,680 | 11.28 | 3.12 | 94 |
| 37 | 07-Jul | 794.00 | 798.35 | 789.00 | 792.85 | 793.73 | 0.30 | 6,293.15 | 61,918 | 9.13 | 34,272 | 9.74 | 2.72 | 81 |
| 38 | 04-Jul | 796.60 | 809.30 | 784.85 | 790.50 | 795.58 | -0.85 | 6,274.50 | 149,499 | 22.04 | 59,571 | 16.93 | 4.74 | 141 |
| 39 | 03-Jul | 823.45 | 832.40 | 794.40 | 797.30 | 805.83 | -2.90 | 6,328.47 | 148,827 | 21.94 | 62,295 | 17.70 | 5.02 | 147 |
| 40 | 02-Jul | 863.00 | 874.00 | 812.00 | 821.15 | 839.45 | -3.60 | 6,517.78 | 291,962 | 43.04 | 98,952 | 28.12 | 8.31 | 234 |
| 41 | 01-Jul | 860.00 | 890.75 | 847.30 | 851.85 | 874.28 | -0.82 | 6,761.46 | 184,695 | 27.23 | 60,967 | 17.33 | 5.33 | 144 |
| 42 | 30-Jun | 860.00 | 868.90 | 852.50 | 858.90 | 859.00 | 0.27 | 6,817.42 | 28,235 | 4.16 | 13,859 | 3.94 | 1.00 | 33 |
| 43 | 27-Jun | 867.00 | 874.60 | 851.00 | 856.60 | 858.17 | -1.19 | 6,799.16 | 110,542 | 16.29 | 52,559 | 14.94 | 4.51 | 125 |
| 44 | 26-Jun | 879.10 | 883.30 | 845.90 | 866.90 | 860.65 | -1.34 | 6,880.92 | 190,827 | 28.13 | 75,175 | 21.36 | 6.47 | 178 |
| 45 | 25-Jun | 893.00 | 903.00 | 875.00 | 878.70 | 887.78 | -2.76 | 6,974.58 | 107,364 | 15.83 | 36,988 | 10.51 | 3.28 | 88 |
| 46 | 24-Jun | 917.10 | 929.90 | 896.10 | 903.60 | 910.36 | -2.14 | 7,172.22 | 140,950 | 20.78 | 47,045 | 13.37 | 4.28 | 111 |
| 47 | 23-Jun | 905.00 | 945.00 | 892.60 | 923.40 | 925.57 | -74.04 | 7,329.38 | 283,373 | 41.77 | 53,361 | 15.16 | 4.94 | 126 |
| 48 | 20-Jun | 3,549.00 | 3,645.00 | 3,496.50 | 3,556.50 | 3,572.85 | 0.03 | 28,229.29 | 47,653 | 7.02 | 23,712 | 6.74 | 8.47 | 225 |
| 49 | 19-Jun | 3,648.00 | 3,648.00 | 3,533.60 | 3,555.50 | 3,581.47 | -1.80 | 28,221.36 | 16,831 | 2.48 | 8,384 | 2.38 | 3.00 | 79 |
| 50 | 18-Jun | 3,660.00 | 3,685.00 | 3,557.00 | 3,620.80 | 3,621.15 | -0.26 | 28,739.67 | 25,657 | 3.78 | 12,147 | 3.45 | 4.40 | 115 |
| 51 | 17-Jun | 3,742.00 | 3,742.00 | 3,617.30 | 3,630.40 | 3,665.23 | -1.85 | 28,815.87 | 30,796 | 4.54 | 16,104 | 4.58 | 5.90 | 153 |
| 52 | 16-Jun | 3,665.00 | 3,726.60 | 3,644.20 | 3,698.80 | 3,685.54 | 1.42 | 29,358.78 | 22,772 | 3.36 | 10,387 | 2.95 | 3.83 | 98 |
| 53 | 13-Jun | 3,630.00 | 3,670.00 | 3,564.10 | 3,647.10 | 3,618.29 | -0.41 | 28,948.42 | 25,179 | 3.71 | 10,432 | 2.96 | 3.77 | 99 |
| 54 | 12-Jun | 3,685.00 | 3,728.10 | 3,642.50 | 3,662.10 | 3,688.92 | -0.45 | 29,067.48 | 35,796 | 5.28 | 17,231 | 4.90 | 6.36 | 163 |
| 55 | 11-Jun | 3,513.00 | 3,700.00 | 3,505.70 | 3,678.50 | 3,630.81 | 5.84 | 29,197.65 | 78,651 | 11.59 | 27,347 | 7.77 | 9.93 | 259 |
| 56 | 10-Jun | 3,480.00 | 3,531.90 | 3,408.70 | 3,475.50 | 3,469.28 | 0.93 | 27,586.37 | 135,520 | 19.98 | 100,622 | 28.59 | 34.91 | 953 |
| 57 | 09-Jun | 3,404.90 | 3,459.00 | 3,391.00 | 3,443.50 | 3,424.10 | 1.34 | 27,332.37 | 32,237 | 4.75 | 20,238 | 5.75 | 6.93 | 192 |
| 58 | 06-Jun | 3,400.90 | 3,414.90 | 3,382.20 | 3,397.90 | 3,397.49 | -0.07 | 26,970.42 | 15,359 | 2.26 | 10,058 | 2.86 | 3.42 | 95 |
| 59 | 05-Jun | 3,424.30 | 3,424.30 | 3,391.00 | 3,400.20 | 3,399.56 | 0.07 | 26,988.68 | 18,802 | 2.77 | 12,416 | 3.53 | 4.22 | 118 |
| 60 | 04-Jun | 3,408.90 | 3,408.90 | 3,382.00 | 3,397.70 | 3,397.88 | 0.14 | 26,968.84 | 12,372 | 1.82 | 7,569 | 2.15 | 2.57 | 72 |
| 61 | 03-Jun | 3,466.50 | 3,466.50 | 3,378.10 | 3,392.80 | 3,417.17 | -0.92 | 26,929.94 | 22,646 | 3.34 | 13,682 | 3.89 | 4.68 | 130 |
| 62 | 02-Jun | 3,425.00 | 3,460.10 | 3,389.10 | 3,424.40 | 3,424.49 | 0.62 | 27,180.77 | 22,065 | 3.25 | 11,555 | 3.28 | 3.96 | 109 |
| 63 | 30-May | 3,415.00 | 3,425.90 | 3,383.00 | 3,403.20 | 3,396.78 | -0.16 | 27,012.49 | 9,421 | 1.39 | 4,911 | 1.40 | 1.67 | 47 |
| 64 | 29-May | 3,410.10 | 3,443.90 | 3,389.80 | 3,408.70 | 3,409.69 | -0.61 | 27,056.15 | 12,884 | 1.90 | 6,320 | 1.80 | 2.15 | 60 |
| 65 | 28-May | 3,439.00 | 3,448.60 | 3,398.10 | 3,429.60 | 3,427.74 | -0.06 | 27,222.04 | 6,783 | 1.00 | 3,750 | 1.07 | 1.29 | 36 |
| 66 | 27-May | 3,350.00 | 3,452.00 | 3,350.00 | 3,431.50 | 3,420.40 | 0.84 | 27,237.12 | 12,855 | 1.89 | 6,991 | 1.99 | 2.39 | 66 |
| 67 | 26-May | 3,389.90 | 3,443.40 | 3,383.60 | 3,402.80 | 3,415.29 | 0.40 | 27,009.32 | 7,841 | 1.16 | 3,518 | 1.00 | 1.20 | 33 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON