| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,035.25 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 02-Dec-2024 | Bumper: 824.1; Drift%: 0.98 |
| Industry: Retailing | Face Value: 10; VWAP21: 840.88 | Low52 Price: 676.04 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 79,387,132 | Low52 Date: 17-Mar-2025 | SHP: 44.18 / 17.46 / 32.11 / 6.26 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 154 | ||||
| High/Low Price | Quarter: 4,039.3 / 2,704.15 | Month: 759.45 / 700.0 | Week: 858.0 / 820.55 | Day: 850.0 / 776.55 | Sis67: 207 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 776.55 | 850.00 | 776.55 | 832.25 | 811.46 | 7.38 | 6,606.99 | 535,096 | 33.44 | 247,687 | 31.15 | 20.10 | 498 |
| 2 | 11-Nov | 785.55 | 790.00 | 757.00 | 775.05 | 770.83 | -0.35 | 6,152.90 | 233,058 | 14.56 | 138,726 | 17.45 | 10.69 | 290 |
| 3 | 10-Nov | 817.65 | 821.20 | 738.65 | 777.75 | 774.14 | -4.88 | 6,174.33 | 909,190 | 56.81 | 191,539 | 24.09 | 14.83 | 401 |
| 4 | 07-Nov | 812.40 | 830.00 | 802.30 | 817.65 | 812.68 | -0.27 | 6,491.09 | 45,973 | 2.87 | 21,505 | 2.70 | 1.75 | 45 |
| 5 | 06-Nov | 863.15 | 863.15 | 816.90 | 819.90 | 827.95 | -1.47 | 6,508.95 | 214,228 | 13.39 | 100,382 | 12.63 | 8.31 | 210 |
| 6 | 04-Nov | 834.95 | 846.70 | 828.80 | 832.10 | 837.38 | -0.11 | 6,605.80 | 46,527 | 2.91 | 18,939 | 2.38 | 1.59 | 40 |
| 7 | 03-Nov | 826.00 | 840.65 | 824.10 | 833.05 | 829.45 | 0.43 | 6,613.35 | 35,197 | 2.20 | 16,716 | 2.10 | 1.39 | 35 |
| 8 | 31-Oct | 841.00 | 841.45 | 826.30 | 829.45 | 830.79 | -0.96 | 6,584.77 | 96,674 | 6.04 | 63,987 | 8.05 | 5.32 | 134 |
| 9 | 30-Oct | 825.00 | 839.90 | 820.55 | 837.45 | 832.42 | 1.34 | 6,648.28 | 44,500 | 2.78 | 20,494 | 2.58 | 1.71 | 43 |
| 10 | 29-Oct | 825.00 | 836.85 | 820.70 | 826.40 | 829.58 | -0.22 | 6,560.55 | 46,665 | 2.92 | 23,844 | 3.00 | 1.98 | 50 |
| 11 | 28-Oct | 840.00 | 848.15 | 825.80 | 828.20 | 835.87 | -1.48 | 6,574.84 | 43,206 | 2.70 | 23,894 | 3.01 | 2.00 | 50 |
| 12 | 27-Oct | 858.00 | 858.00 | 836.00 | 840.65 | 844.55 | -2.42 | 6,673.68 | 91,735 | 5.73 | 49,471 | 6.22 | 4.18 | 104 |
| 13 | 24-Oct | 870.00 | 870.00 | 849.20 | 861.50 | 859.12 | -1.06 | 6,839.20 | 82,315 | 5.14 | 42,701 | 5.37 | 3.67 | 89 |
| 14 | 23-Oct | 874.95 | 877.55 | 859.20 | 870.70 | 869.95 | -0.09 | 6,912.24 | 123,532 | 7.72 | 78,510 | 9.87 | 6.83 | 164 |
| 15 | 21-Oct | 872.80 | 876.00 | 868.40 | 871.45 | 872.25 | 0.83 | 6,918.19 | 16,003 | 1.00 | 7,950 | 1.00 | 0.69 | 17 |
| 16 | 20-Oct | 861.60 | 873.00 | 857.30 | 864.30 | 866.51 | 0.81 | 6,861.43 | 121,417 | 7.59 | 71,449 | 8.99 | 6.19 | 150 |
| 17 | 17-Oct | 881.00 | 881.00 | 848.95 | 857.35 | 862.70 | -2.30 | 6,806.26 | 127,327 | 7.96 | 60,405 | 7.60 | 5.21 | 126 |
| 18 | 16-Oct | 877.00 | 882.65 | 867.15 | 877.55 | 877.60 | 0.30 | 6,966.62 | 110,968 | 6.93 | 63,130 | 7.94 | 5.54 | 132 |
| 19 | 15-Oct | 869.00 | 878.50 | 858.00 | 874.90 | 868.59 | 0.17 | 6,945.58 | 113,361 | 7.08 | 58,578 | 7.37 | 5.09 | 123 |
| 20 | 14-Oct | 883.50 | 888.00 | 862.00 | 873.45 | 873.99 | -0.90 | 6,934.07 | 187,200 | 11.70 | 64,522 | 8.11 | 5.64 | 135 |
| 21 | 13-Oct | 850.00 | 886.00 | 841.10 | 881.35 | 870.75 | 3.29 | 6,996.78 | 451,943 | 28.24 | 170,319 | 21.42 | 14.83 | 356 |
| 22 | 10-Oct | 855.40 | 859.70 | 839.95 | 853.25 | 851.07 | 0.23 | 6,773.71 | 139,916 | 8.74 | 48,327 | 6.08 | 4.11 | 101 |
| 23 | 09-Oct | 840.90 | 856.20 | 832.10 | 851.25 | 847.85 | 1.81 | 6,757.83 | 246,509 | 15.40 | 105,901 | 13.32 | 8.98 | 222 |
| 24 | 08-Oct | 819.95 | 839.90 | 813.10 | 836.10 | 826.95 | 1.96 | 6,637.56 | 206,181 | 12.88 | 70,726 | 8.90 | 5.85 | 148 |
| 25 | 07-Oct | 824.90 | 837.95 | 805.30 | 820.00 | 820.27 | -0.71 | 6,509.00 | 387,470 | 24.21 | 121,953 | 15.34 | 10.00 | 255 |
| 26 | 06-Oct | 842.90 | 859.70 | 810.30 | 825.90 | 837.57 | -1.99 | 6,556.58 | 851,177 | 53.19 | 218,896 | 27.53 | 18.33 | 458 |
| 27 | 03-Oct | 779.00 | 867.40 | 756.70 | 842.70 | 816.64 | 15.96 | 6,689.95 | 9,994,038 | 624.47 | 844,072 | 106.16 | 68.93 | 1,766 |
| 28 | 01-Oct | 712.60 | 729.05 | 709.30 | 726.70 | 724.18 | 2.38 | 5,769.06 | 88,232 | 5.51 | 43,114 | 5.42 | 3.12 | 90 |
| 29 | 30-Sep | 700.00 | 721.00 | 700.00 | 709.80 | 712.56 | 0.39 | 5,634.90 | 51,299 | 3.21 | 24,226 | 3.05 | 1.73 | 51 |
| 30 | 29-Sep | 717.20 | 725.20 | 702.65 | 707.05 | 713.68 | -2.26 | 5,613.07 | 64,865 | 4.05 | 32,892 | 4.14 | 2.35 | 69 |
| 31 | 26-Sep | 727.00 | 727.00 | 711.80 | 723.40 | 721.12 | 0.15 | 5,742.87 | 58,909 | 3.68 | 30,783 | 3.87 | 2.22 | 64 |
| 32 | 25-Sep | 719.80 | 726.90 | 714.55 | 722.35 | 722.79 | 0.75 | 5,734.53 | 37,365 | 2.33 | 17,984 | 2.26 | 1.30 | 38 |
| 33 | 24-Sep | 725.00 | 725.00 | 712.00 | 717.00 | 716.19 | -0.77 | 5,692.00 | 332,539 | 20.78 | 288,966 | 36.34 | 20.70 | 605 |
| 34 | 23-Sep | 742.00 | 742.00 | 715.50 | 722.60 | 722.18 | -1.87 | 5,736.51 | 168,122 | 10.50 | 47,876 | 6.02 | 3.46 | 100 |
| 35 | 22-Sep | 730.50 | 740.10 | 730.50 | 736.40 | 737.89 | -0.23 | 5,846.07 | 83,688 | 5.23 | 54,534 | 6.86 | 4.02 | 114 |
| 36 | 19-Sep | 740.00 | 755.45 | 727.00 | 738.10 | 737.67 | -0.24 | 5,859.56 | 97,120 | 6.07 | 39,617 | 4.98 | 2.92 | 83 |
| 37 | 18-Sep | 743.70 | 743.70 | 737.05 | 739.85 | 739.88 | -0.01 | 5,873.46 | 84,971 | 5.31 | 55,641 | 7.00 | 4.12 | 116 |
| 38 | 17-Sep | 742.70 | 743.10 | 737.00 | 739.95 | 739.96 | 0.13 | 5,874.25 | 242,065 | 15.13 | 192,599 | 24.22 | 14.25 | 403 |
| 39 | 16-Sep | 736.50 | 749.65 | 733.00 | 739.00 | 741.48 | 1.34 | 5,866.00 | 287,926 | 17.99 | 181,239 | 22.79 | 13.44 | 379 |
| 40 | 15-Sep | 738.00 | 745.50 | 718.80 | 729.20 | 732.73 | -1.07 | 5,788.91 | 170,351 | 10.64 | 98,595 | 12.40 | 7.22 | 206 |
| 41 | 12-Sep | 749.75 | 750.10 | 735.95 | 737.05 | 743.91 | -1.17 | 5,851.23 | 70,265 | 4.39 | 45,308 | 5.70 | 3.37 | 95 |
| 42 | 11-Sep | 747.15 | 750.00 | 743.15 | 745.75 | 747.24 | -0.32 | 5,920.30 | 41,099 | 2.57 | 27,460 | 3.45 | 2.05 | 57 |
| 43 | 10-Sep | 745.00 | 751.20 | 740.60 | 748.15 | 746.88 | -0.06 | 5,939.35 | 285,108 | 17.81 | 244,541 | 30.76 | 18.26 | 512 |
| 44 | 09-Sep | 749.45 | 750.20 | 740.00 | 748.60 | 747.48 | 0.67 | 5,942.92 | 68,823 | 4.30 | 48,890 | 6.15 | 3.65 | 102 |
| 45 | 08-Sep | 746.35 | 749.50 | 737.55 | 743.65 | 743.05 | -0.36 | 5,903.62 | 205,186 | 12.82 | 176,243 | 22.17 | 13.10 | 369 |
| 46 | 05-Sep | 745.50 | 749.40 | 733.60 | 746.35 | 741.48 | -0.43 | 5,925.06 | 204,460 | 12.78 | 162,586 | 20.45 | 12.06 | 340 |
| 47 | 04-Sep | 755.00 | 756.20 | 746.30 | 749.55 | 749.45 | 0.19 | 5,950.46 | 671,863 | 41.98 | 562,141 | 70.70 | 42.13 | 1,176 |
| 48 | 03-Sep | 744.00 | 750.05 | 739.00 | 748.15 | 746.12 | 0.56 | 5,939.35 | 101,015 | 6.31 | 79,720 | 10.03 | 5.95 | 167 |
| 49 | 02-Sep | 748.00 | 759.45 | 737.20 | 744.00 | 749.35 | -0.58 | 5,906.00 | 465,945 | 29.11 | 384,429 | 48.35 | 28.81 | 805 |
| 50 | 01-Sep | 746.30 | 750.70 | 738.75 | 748.35 | 748.05 | 0.77 | 5,940.94 | 132,255 | 8.26 | 102,470 | 12.89 | 7.67 | 214 |
| 51 | 29-Aug | 737.30 | 748.00 | 735.00 | 742.60 | 743.32 | 1.25 | 5,895.29 | 97,312 | 6.08 | 49,740 | 6.26 | 3.70 | 104 |
| 52 | 28-Aug | 738.00 | 747.90 | 731.00 | 733.45 | 738.11 | -0.77 | 5,822.65 | 105,040 | 6.56 | 67,110 | 8.44 | 4.95 | 140 |
| 53 | 26-Aug | 745.00 | 750.00 | 734.25 | 739.15 | 740.41 | -1.20 | 5,867.90 | 42,888 | 2.68 | 21,214 | 2.67 | 1.57 | 44 |
| 54 | 25-Aug | 746.10 | 760.00 | 744.65 | 748.15 | 751.72 | 0.15 | 5,939.35 | 59,081 | 3.69 | 32,444 | 4.08 | 2.44 | 68 |
| 55 | 22-Aug | 756.85 | 756.85 | 744.05 | 747.00 | 748.50 | -0.78 | 5,930.00 | 30,635 | 1.91 | 15,263 | 1.92 | 1.14 | 32 |
| 56 | 21-Aug | 760.00 | 761.00 | 751.30 | 752.90 | 758.65 | -0.93 | 5,977.06 | 70,618 | 4.41 | 54,746 | 6.89 | 4.15 | 115 |
| 57 | 20-Aug | 772.05 | 775.25 | 758.05 | 759.95 | 762.00 | -1.99 | 6,033.03 | 114,579 | 7.16 | 82,582 | 10.39 | 6.00 | 173 |
| 58 | 19-Aug | 771.00 | 782.00 | 761.35 | 775.35 | 774.70 | 1.08 | 6,155.28 | 99,393 | 6.21 | 48,452 | 6.09 | 3.75 | 101 |
| 59 | 18-Aug | 754.00 | 776.95 | 751.00 | 767.10 | 765.93 | 3.49 | 6,089.79 | 176,531 | 11.03 | 126,351 | 15.89 | 9.68 | 264 |
| 60 | 14-Aug | 743.90 | 746.00 | 733.05 | 741.20 | 739.06 | 0.16 | 5,884.17 | 26,398 | 1.65 | 12,631 | 1.59 | 0.93 | 26 |
| 61 | 13-Aug | 751.00 | 752.85 | 735.00 | 740.00 | 742.69 | -1.22 | 5,874.00 | 24,471 | 1.53 | 12,563 | 1.58 | 0.93 | 26 |
| 62 | 12-Aug | 760.70 | 761.15 | 733.15 | 749.15 | 746.55 | -1.00 | 5,947.29 | 71,776 | 4.48 | 38,799 | 4.88 | 2.90 | 81 |
| 63 | 11-Aug | 756.00 | 762.65 | 748.55 | 756.70 | 757.05 | -0.50 | 6,007.22 | 32,821 | 2.05 | 13,488 | 1.70 | 1.02 | 32 |
| 64 | 08-Aug | 774.40 | 781.00 | 755.00 | 760.50 | 767.74 | -1.27 | 6,037.39 | 36,261 | 2.27 | 12,894 | 1.62 | 0.99 | 30 |
| 65 | 07-Aug | 776.00 | 781.90 | 764.35 | 770.30 | 771.59 | -1.61 | 6,115.19 | 61,704 | 3.86 | 32,126 | 4.04 | 2.48 | 76 |
| 66 | 06-Aug | 784.50 | 796.85 | 774.20 | 782.90 | 783.20 | -1.08 | 6,215.22 | 99,212 | 6.20 | 48,731 | 6.13 | 3.82 | 115 |
| 67 | 05-Aug | 782.50 | 795.00 | 772.70 | 791.45 | 788.09 | 1.12 | 6,283.09 | 93,279 | 5.83 | 47,857 | 6.02 | 3.77 | 113 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON