| 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: 1,632.66 | Low52 Price: 676.04 | Barrier: 890.75; Drift%: -16.41 |
| Basic Industry: Diversified Retail | Total Equity: 79,373,804 | Low52 Date: 17-Mar-2025 | SHP: 44.28 / 17.48 / 32.93 / 5.33 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 127 | ||||
| High/Low Price | Quarter: 4,039.3 / 2,704.15 | Month: 3,597.1 / 3,055.0 | Week: 890.75 / 784.85 | Day: 780.35 / 748.5 | Sis67: 190 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 3,423.50 | 3,423.50 | 3,380.00 | 3,389.30 | 3,398.11 | -1.00 | 26,902.16 | 8,159 | 1.20 | 3,761 | 1.07 | 1.28 | 36 |
| 37 | 22-May | 3,410.00 | 3,471.40 | 3,391.50 | 3,423.50 | 3,422.67 | -0.05 | 27,173.62 | 15,583 | 2.30 | 6,427 | 1.83 | 2.20 | 61 |
| 38 | 21-May | 3,428.00 | 3,438.00 | 3,383.00 | 3,425.30 | 3,419.55 | 0.28 | 27,187.91 | 9,149 | 1.35 | 4,123 | 1.17 | 1.41 | 39 |
| 39 | 20-May | 3,380.00 | 3,474.90 | 3,380.00 | 3,415.90 | 3,438.12 | 1.30 | 27,113.30 | 28,772 | 4.24 | 16,021 | 4.55 | 5.51 | 152 |
| 40 | 19-May | 3,432.40 | 3,432.40 | 3,359.60 | 3,371.90 | 3,383.18 | -0.98 | 26,764.05 | 24,567 | 3.62 | 16,012 | 4.55 | 5.42 | 152 |
| 41 | 16-May | 3,500.10 | 3,518.00 | 3,393.00 | 3,405.20 | 3,434.82 | -2.08 | 27,028.37 | 28,642 | 4.22 | 16,439 | 4.67 | 5.65 | 156 |
| 42 | 15-May | 3,485.00 | 3,525.00 | 3,456.20 | 3,477.60 | 3,509.11 | -0.24 | 27,603.03 | 103,708 | 15.29 | 93,607 | 26.60 | 32.85 | 889 |
| 43 | 14-May | 3,558.10 | 3,576.90 | 3,474.30 | 3,485.90 | 3,530.43 | -2.03 | 27,668.91 | 107,110 | 15.79 | 92,516 | 26.29 | 32.66 | 878 |
| 44 | 13-May | 3,559.90 | 3,597.10 | 3,400.00 | 3,558.10 | 3,543.95 | 2.00 | 28,241.99 | 34,918 | 5.15 | 17,236 | 4.90 | 6.11 | 164 |
| 45 | 12-May | 3,578.00 | 3,578.00 | 3,473.00 | 3,488.40 | 3,521.48 | 1.58 | 27,688.76 | 45,883 | 6.76 | 23,620 | 6.71 | 8.32 | 224 |
| 46 | 09-May | 3,279.90 | 3,442.00 | 3,260.90 | 3,434.10 | 3,390.31 | 1.72 | 27,257.76 | 59,909 | 8.83 | 26,855 | 7.63 | 9.10 | 255 |
| 47 | 08-May | 3,410.00 | 3,523.00 | 3,333.00 | 3,376.10 | 3,451.92 | -0.90 | 26,797.39 | 57,509 | 8.48 | 19,276 | 5.48 | 6.65 | 183 |
| 48 | 07-May | 3,148.10 | 3,428.00 | 3,148.10 | 3,406.70 | 3,335.92 | 6.05 | 27,040.27 | 101,125 | 14.91 | 34,583 | 9.83 | 11.54 | 328 |
| 49 | 06-May | 3,156.00 | 3,299.00 | 3,096.00 | 3,212.30 | 3,211.22 | 1.47 | 25,497.25 | 206,518 | 30.44 | 56,665 | 16.10 | 18.20 | 538 |
| 50 | 05-May | 3,248.00 | 3,248.00 | 3,055.00 | 3,165.90 | 3,140.17 | -6.79 | 25,128.95 | 302,863 | 44.64 | 86,277 | 24.52 | 27.09 | 819 |
| 51 | 02-May | 3,298.00 | 3,519.50 | 3,186.80 | 3,396.60 | 3,394.28 | 3.99 | 26,960.11 | 468,864 | 69.11 | 87,481 | 24.86 | 29.69 | 831 |
| 52 | 30-Apr | 3,400.00 | 3,421.40 | 3,225.00 | 3,266.20 | 3,291.52 | 0.21 | 25,925.07 | 76,760 | 11.31 | 23,061 | 6.55 | 7.59 | 219 |
| 53 | 29-Apr | 3,255.60 | 3,298.30 | 3,180.00 | 3,259.50 | 3,235.82 | 0.38 | 25,871.89 | 21,758 | 3.21 | 8,944 | 2.54 | 2.89 | 85 |
| 54 | 28-Apr | 3,196.00 | 3,302.90 | 3,136.00 | 3,247.30 | 3,241.76 | 1.61 | 25,775.06 | 15,666 | 2.31 | 7,106 | 2.02 | 2.30 | 67 |
| 55 | 25-Apr | 3,287.40 | 3,328.40 | 3,161.60 | 3,196.00 | 3,217.31 | -3.67 | 25,367.00 | 12,277 | 1.81 | 4,790 | 1.36 | 1.54 | 45 |
| 56 | 24-Apr | 3,240.00 | 3,361.00 | 3,240.00 | 3,317.60 | 3,302.92 | 1.28 | 26,333.05 | 26,430 | 3.90 | 10,730 | 3.05 | 3.54 | 102 |
| 57 | 23-Apr | 3,320.00 | 3,322.40 | 3,240.40 | 3,275.60 | 3,278.66 | -1.38 | 25,999.68 | 7,676 | 1.13 | 3,735 | 1.06 | 1.22 | 35 |
| 58 | 22-Apr | 3,245.00 | 3,369.00 | 3,212.40 | 3,321.30 | 3,311.55 | 2.25 | 26,362.42 | 45,297 | 6.68 | 29,166 | 8.29 | 9.66 | 277 |
| 59 | 21-Apr | 3,258.90 | 3,315.10 | 3,202.90 | 3,248.10 | 3,260.08 | -0.62 | 25,781.41 | 16,082 | 2.37 | 5,997 | 1.70 | 1.96 | 57 |
| 60 | 17-Apr | 3,230.00 | 3,320.40 | 3,212.90 | 3,268.40 | 3,269.59 | 0.80 | 25,942.53 | 32,610 | 4.81 | 22,802 | 6.48 | 7.46 | 216 |
| 61 | 16-Apr | 3,241.00 | 3,280.00 | 3,203.10 | 3,242.40 | 3,242.58 | -0.09 | 25,736.16 | 18,637 | 2.75 | 12,481 | 3.55 | 4.05 | 118 |
| 62 | 15-Apr | 3,198.00 | 3,261.30 | 3,151.00 | 3,245.40 | 3,234.25 | 3.06 | 25,759.97 | 20,404 | 3.01 | 8,107 | 2.30 | 2.62 | 69 |
| 63 | 11-Apr | 3,139.00 | 3,172.25 | 3,052.20 | 3,148.95 | 3,130.55 | 2.24 | 24,994.41 | 42,136 | 6.21 | 31,541 | 8.96 | 9.87 | 268 |
| 64 | 09-Apr | 3,150.00 | 3,165.75 | 3,053.05 | 3,079.95 | 3,093.54 | -1.70 | 24,446.73 | 25,109 | 3.70 | 17,189 | 4.88 | 5.32 | 146 |
| 65 | 08-Apr | 3,071.00 | 3,156.20 | 3,071.00 | 3,133.15 | 3,123.48 | 0.73 | 24,869.00 | 20,908 | 3.08 | 8,947 | 2.54 | 2.79 | 76 |
| 66 | 07-Apr | 3,078.90 | 3,140.05 | 2,988.95 | 3,110.40 | 3,075.53 | -0.91 | 24,688.43 | 30,713 | 4.53 | 9,399 | 2.67 | 2.89 | 80 |
| 67 | 04-Apr | 3,218.05 | 3,229.80 | 3,113.15 | 3,139.00 | 3,177.79 | -2.51 | 24,915.00 | 35,824 | 5.28 | 19,928 | 5.66 | 6.33 | 169 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR