| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 945.0 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 23-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 522.18 | Low52 Price: 457.9 | Barrier: 502.8; Drift%: 19.8 |
| Basic Industry: Diversified Retail | Total Equity: 79,458,289 | Low52 Date: 30-Mar-2026 | SHP: 44.15 / 17.01 / 32.46 / 6.38 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 751 | ||||
| High/Low Price | Quarter: 4,039.3 / 2,704.15 | Month: 803.3 / 705.0 | Week: 582.8 / 550.05 | Day: 651.6 / 606.15 | Sis67: 274 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 616.70 | 651.60 | 606.15 | 626.95 | 631.64 | 2.37 | 4,981.64 | 27,847,489 | 1,045.64 | 1,696,672 | 142.31 | 107.17 | 3,347 |
| 2 | 06-Apr | 539.70 | 638.10 | 532.35 | 612.45 | 607.12 | 12.40 | 4,866.42 | 45,275,280 | 1,700.03 | 2,097,722 | 175.95 | 127.36 | 4,138 |
| 3 | 02-Apr | 505.00 | 568.60 | 500.00 | 544.90 | 531.11 | 12.77 | 4,329.68 | 18,304,855 | 687.33 | 829,689 | 69.59 | 44.07 | 1,637 |
| 4 | 01-Apr | 475.05 | 502.80 | 475.05 | 483.20 | 486.47 | 1.26 | 3,839.42 | 132,535 | 4.98 | 73,453 | 6.16 | 3.57 | 145 |
| 5 | 30-Mar | 496.00 | 496.00 | 457.90 | 477.20 | 478.29 | -3.13 | 3,791.75 | 151,346 | 5.68 | 66,670 | 5.59 | 3.19 | 132 |
| 6 | 27-Mar | 502.85 | 506.40 | 488.75 | 492.60 | 498.08 | -2.45 | 3,914.12 | 115,090 | 4.32 | 72,924 | 6.12 | 3.63 | 144 |
| 7 | 25-Mar | 503.00 | 514.95 | 494.90 | 504.95 | 510.17 | 1.46 | 4,012.25 | 201,739 | 7.58 | 156,582 | 13.13 | 7.99 | 309 |
| 8 | 24-Mar | 505.60 | 514.55 | 491.75 | 497.70 | 499.13 | -0.30 | 3,954.64 | 92,842 | 3.49 | 46,395 | 3.89 | 2.32 | 92 |
| 9 | 23-Mar | 510.20 | 510.20 | 493.30 | 499.20 | 499.23 | -2.16 | 3,966.56 | 112,400 | 4.22 | 67,465 | 5.66 | 3.37 | 133 |
| 10 | 20-Mar | 511.80 | 521.65 | 506.00 | 510.20 | 512.30 | 0.22 | 4,053.96 | 121,990 | 4.58 | 75,215 | 6.31 | 3.85 | 148 |
| 11 | 19-Mar | 522.40 | 522.40 | 502.00 | 509.10 | 510.85 | -3.43 | 4,045.22 | 97,717 | 3.67 | 52,494 | 4.40 | 2.68 | 104 |
| 12 | 18-Mar | 511.00 | 532.35 | 507.30 | 527.20 | 524.52 | 3.34 | 4,189.04 | 38,078 | 1.43 | 18,511 | 1.55 | 0.97 | 37 |
| 13 | 17-Mar | 526.95 | 526.95 | 505.45 | 510.15 | 509.91 | -2.02 | 4,053.56 | 70,905 | 2.66 | 32,792 | 2.75 | 1.67 | 65 |
| 14 | 16-Mar | 520.00 | 524.55 | 501.25 | 520.65 | 514.11 | 0.06 | 4,137.00 | 101,785 | 3.82 | 46,405 | 3.89 | 2.39 | 92 |
| 15 | 13-Mar | 529.00 | 532.05 | 518.10 | 520.35 | 522.47 | -1.23 | 4,134.61 | 146,185 | 5.49 | 70,735 | 5.93 | 3.70 | 140 |
| 16 | 12-Mar | 536.00 | 536.00 | 517.65 | 526.85 | 523.10 | -1.70 | 4,186.26 | 128,629 | 4.83 | 83,386 | 6.99 | 4.36 | 165 |
| 17 | 11-Mar | 525.00 | 545.00 | 520.15 | 535.95 | 536.46 | 3.14 | 4,258.57 | 142,295 | 5.34 | 70,704 | 5.93 | 3.79 | 140 |
| 18 | 10-Mar | 518.40 | 526.35 | 506.15 | 519.65 | 513.68 | 1.74 | 4,129.05 | 123,750 | 4.65 | 81,512 | 6.84 | 4.19 | 161 |
| 19 | 09-Mar | 515.00 | 515.00 | 497.30 | 510.75 | 504.34 | -1.20 | 4,058.33 | 62,293 | 2.34 | 31,298 | 2.63 | 1.58 | 62 |
| 20 | 06-Mar | 530.15 | 563.55 | 513.15 | 516.95 | 528.31 | -1.72 | 4,107.60 | 196,110 | 7.36 | 49,772 | 4.17 | 2.63 | 98 |
| 21 | 05-Mar | 535.00 | 536.90 | 517.10 | 526.00 | 524.39 | -2.19 | 4,179.00 | 219,033 | 8.22 | 110,586 | 9.28 | 5.80 | 218 |
| 22 | 04-Mar | 553.90 | 553.90 | 527.05 | 537.80 | 536.67 | -2.94 | 4,273.27 | 96,066 | 3.61 | 54,084 | 4.54 | 2.90 | 107 |
| 23 | 02-Mar | 541.40 | 559.45 | 534.05 | 554.10 | 547.37 | 0.05 | 4,402.78 | 64,034 | 2.40 | 31,866 | 2.67 | 1.74 | 63 |
| 24 | 27-Feb | 577.95 | 577.95 | 550.05 | 553.80 | 557.63 | -3.69 | 4,400.40 | 121,656 | 4.57 | 67,557 | 5.67 | 3.77 | 133 |
| 25 | 26-Feb | 571.00 | 579.90 | 570.50 | 575.00 | 575.01 | 0.68 | 4,568.00 | 45,225 | 1.70 | 23,686 | 1.99 | 1.36 | 47 |
| 26 | 25-Feb | 573.05 | 580.40 | 566.25 | 571.10 | 575.43 | 0.36 | 4,537.86 | 68,207 | 2.56 | 36,620 | 3.07 | 2.11 | 72 |
| 27 | 24-Feb | 573.90 | 579.85 | 563.60 | 569.05 | 569.11 | -0.85 | 4,521.57 | 130,652 | 4.91 | 88,434 | 7.42 | 5.03 | 174 |
| 28 | 23-Feb | 580.55 | 582.80 | 569.95 | 573.90 | 575.06 | 0.00 | 4,560.11 | 90,498 | 3.40 | 50,292 | 4.22 | 2.89 | 99 |
| 29 | 20-Feb | 580.85 | 580.95 | 570.05 | 573.90 | 573.79 | -1.81 | 4,560.11 | 95,633 | 3.59 | 58,064 | 4.87 | 3.33 | 115 |
| 30 | 19-Feb | 603.25 | 606.10 | 578.00 | 584.45 | 590.60 | -3.12 | 4,643.94 | 136,623 | 5.13 | 79,850 | 6.70 | 4.72 | 158 |
| 31 | 18-Feb | 616.95 | 616.95 | 599.00 | 603.25 | 604.16 | -1.57 | 4,793.32 | 140,565 | 5.28 | 76,762 | 6.44 | 4.64 | 151 |
| 32 | 17-Feb | 608.40 | 625.00 | 604.85 | 612.90 | 613.28 | 0.74 | 4,870.00 | 115,727 | 4.35 | 57,488 | 4.82 | 3.53 | 113 |
| 33 | 16-Feb | 616.05 | 616.40 | 604.95 | 608.40 | 609.00 | -1.37 | 4,834.24 | 120,006 | 4.51 | 60,858 | 5.10 | 3.00 | 120 |
| 34 | 13-Feb | 629.00 | 629.00 | 607.05 | 616.85 | 612.48 | -2.80 | 4,901.38 | 235,340 | 8.84 | 162,228 | 13.61 | 9.94 | 320 |
| 35 | 12-Feb | 645.90 | 645.90 | 628.20 | 634.60 | 635.95 | -1.75 | 5,042.42 | 65,655 | 2.47 | 35,075 | 2.94 | 2.23 | 69 |
| 36 | 11-Feb | 659.95 | 661.05 | 633.70 | 645.90 | 643.04 | -1.62 | 5,132.21 | 78,695 | 2.95 | 48,125 | 4.04 | 3.09 | 95 |
| 37 | 10-Feb | 630.00 | 660.00 | 626.30 | 656.55 | 652.07 | 3.88 | 5,216.83 | 158,080 | 5.94 | 86,370 | 7.24 | 5.63 | 170 |
| 38 | 09-Feb | 591.45 | 634.95 | 591.45 | 632.05 | 623.80 | 7.21 | 5,022.16 | 127,842 | 4.80 | 50,117 | 4.20 | 3.13 | 99 |
| 39 | 06-Feb | 595.65 | 600.50 | 584.05 | 589.55 | 588.22 | -1.38 | 4,684.46 | 141,664 | 5.32 | 86,138 | 7.23 | 5.07 | 173 |
| 40 | 05-Feb | 613.20 | 613.20 | 595.00 | 597.80 | 600.66 | -1.99 | 4,750.02 | 55,284 | 2.08 | 33,069 | 2.77 | 1.99 | 66 |
| 41 | 04-Feb | 622.85 | 622.85 | 607.70 | 609.95 | 611.21 | -2.07 | 4,846.56 | 61,360 | 2.30 | 37,685 | 3.16 | 2.30 | 76 |
| 42 | 03-Feb | 608.80 | 635.40 | 603.75 | 622.85 | 617.71 | 4.03 | 4,949.06 | 128,075 | 4.81 | 66,899 | 5.61 | 4.13 | 135 |
| 43 | 02-Feb | 609.95 | 609.95 | 588.00 | 598.75 | 595.32 | -1.05 | 4,757.57 | 65,299 | 2.45 | 29,818 | 2.50 | 1.78 | 60 |
| 44 | 01-Feb | 627.40 | 632.85 | 597.00 | 605.10 | 610.36 | -4.29 | 4,808.02 | 84,143 | 3.16 | 30,075 | 2.52 | 1.84 | 60 |
| 45 | 30-Jan | 612.15 | 639.25 | 607.85 | 632.25 | 630.35 | 3.72 | 5,023.75 | 199,083 | 7.48 | 69,938 | 5.87 | 4.41 | 141 |
| 46 | 29-Jan | 610.00 | 612.90 | 596.25 | 609.55 | 606.12 | 0.34 | 4,843.38 | 153,543 | 5.77 | 78,960 | 6.62 | 4.79 | 159 |
| 47 | 28-Jan | 575.00 | 610.00 | 575.00 | 607.50 | 595.11 | 6.27 | 4,827.09 | 148,225 | 5.57 | 72,679 | 6.10 | 4.33 | 146 |
| 48 | 27-Jan | 574.10 | 580.00 | 558.10 | 571.65 | 567.03 | -0.37 | 4,542.23 | 301,922 | 11.34 | 163,663 | 13.73 | 9.28 | 329 |
| 49 | 23-Jan | 588.00 | 615.00 | 568.10 | 573.80 | 590.55 | -0.68 | 4,559.32 | 452,035 | 16.97 | 111,356 | 9.34 | 6.58 | 224 |
| 50 | 22-Jan | 574.15 | 598.00 | 550.50 | 577.75 | 576.71 | 0.63 | 4,590.70 | 1,129,373 | 42.41 | 211,653 | 17.75 | 12.21 | 426 |
| 51 | 21-Jan | 590.00 | 595.45 | 561.20 | 574.15 | 573.91 | -4.02 | 4,562.10 | 124,948 | 4.69 | 51,733 | 4.34 | 2.97 | 104 |
| 52 | 20-Jan | 600.50 | 603.50 | 590.00 | 598.20 | 598.89 | -0.51 | 4,753.19 | 113,493 | 4.26 | 64,799 | 5.44 | 3.88 | 130 |
| 53 | 19-Jan | 609.60 | 609.65 | 600.00 | 601.25 | 603.79 | -1.37 | 4,777.43 | 46,192 | 1.73 | 21,414 | 1.80 | 1.29 | 43 |
| 54 | 16-Jan | 621.00 | 623.70 | 602.50 | 609.60 | 614.40 | -0.71 | 4,843.78 | 67,905 | 2.55 | 37,018 | 3.11 | 2.27 | 74 |
| 55 | 14-Jan | 619.00 | 619.25 | 608.05 | 613.95 | 613.19 | -0.62 | 4,878.34 | 181,321 | 6.81 | 96,784 | 8.12 | 5.93 | 195 |
| 56 | 13-Jan | 624.20 | 630.95 | 610.65 | 617.75 | 618.35 | -1.07 | 4,908.54 | 235,640 | 8.85 | 120,972 | 10.15 | 7.48 | 243 |
| 57 | 12-Jan | 650.00 | 650.05 | 622.80 | 624.45 | 628.11 | -3.87 | 4,961.77 | 112,190 | 4.21 | 50,513 | 4.24 | 3.17 | 102 |
| 58 | 09-Jan | 674.20 | 674.20 | 643.05 | 649.60 | 653.10 | -3.14 | 5,161.61 | 87,720 | 3.29 | 36,054 | 3.02 | 2.35 | 73 |
| 59 | 08-Jan | 686.10 | 689.00 | 666.00 | 670.65 | 680.52 | -1.83 | 5,328.87 | 102,601 | 3.85 | 56,091 | 4.70 | 3.82 | 113 |
| 60 | 07-Jan | 694.00 | 699.25 | 679.60 | 683.15 | 686.84 | -1.77 | 5,428.19 | 133,803 | 5.02 | 59,637 | 5.00 | 4.10 | 120 |
| 61 | 06-Jan | 741.15 | 741.15 | 678.00 | 695.45 | 695.32 | -5.48 | 5,525.93 | 575,538 | 21.61 | 198,989 | 16.69 | 13.84 | 400 |
| 62 | 05-Jan | 715.00 | 741.80 | 699.95 | 735.80 | 730.29 | 4.64 | 5,846.54 | 412,931 | 15.51 | 95,730 | 8.03 | 6.99 | 193 |
| 63 | 02-Jan | 697.85 | 709.00 | 689.45 | 703.20 | 697.37 | 0.77 | 5,587.51 | 217,249 | 8.16 | 134,187 | 11.26 | 9.36 | 270 |
| 64 | 01-Jan | 715.95 | 716.00 | 693.05 | 697.85 | 700.26 | -2.44 | 5,545.00 | 141,044 | 5.30 | 89,721 | 7.53 | 6.28 | 180 |
| 65 | 31-Dec | 710.35 | 720.00 | 705.00 | 715.30 | 711.85 | 0.14 | 5,683.65 | 285,143 | 10.71 | 204,783 | 17.18 | 14.58 | 412 |
| 66 | 30-Dec | 725.45 | 726.00 | 712.05 | 714.30 | 717.25 | -1.54 | 5,675.71 | 26,631 | 1.00 | 11,921 | 1.00 | 0.86 | 24 |
| 67 | 29-Dec | 737.50 | 741.00 | 720.25 | 725.45 | 726.96 | -1.79 | 5,764.30 | 68,307 | 2.56 | 41,031 | 3.44 | 2.98 | 83 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON