| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 157.6 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: -; Drift%: - |
| Industry: Retailing | Face Value: 10; VWAP21: 106.91 | Low52 Price: 96.3 | Barrier: 108.99; Drift%: 3.14 |
| Basic Industry: Diversified Retail | Total Equity: 4,673,117,806 | Low52 Date: 07-Apr-2025 | SHP: 54.09 / 15.52 / 25.47 / 4.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 378 | ||||
| High/Low Price | Quarter: 126.87 / 95.99 | Month: 139.5 / 125.32 | Week: 129.5 / 116.51 | Day: 114.6 / 111.64 | Sis67: 695 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 112.99 | 114.60 | 111.64 | 112.52 | 113.19 | -1.07 | 52,581.92 | 10,760,973 | 7.13 | 4,814,791 | 7.80 | 54.50 | 209 |
| 2 | 06-Apr | 107.01 | 114.05 | 105.52 | 113.74 | 111.88 | 5.43 | 53,152.04 | 25,229,396 | 16.72 | 10,496,012 | 17.01 | 117.43 | 457 |
| 3 | 02-Apr | 104.00 | 108.89 | 101.50 | 107.88 | 104.85 | 2.64 | 50,413.59 | 19,225,192 | 12.74 | 9,313,314 | 15.09 | 97.65 | 405 |
| 4 | 01-Apr | 108.98 | 108.99 | 104.25 | 105.11 | 105.75 | -0.18 | 49,119.14 | 19,303,940 | 12.79 | 9,737,865 | 15.78 | 102.98 | 424 |
| 5 | 30-Mar | 104.00 | 106.80 | 102.60 | 105.30 | 104.76 | -1.01 | 49,207.93 | 18,221,821 | 12.07 | 7,436,901 | 12.05 | 77.91 | 323 |
| 6 | 27-Mar | 106.22 | 108.14 | 105.60 | 106.37 | 106.42 | -1.34 | 49,707.95 | 9,778,614 | 6.48 | 5,243,429 | 8.50 | 55.80 | 228 |
| 7 | 25-Mar | 108.20 | 110.27 | 107.01 | 107.81 | 108.26 | 0.82 | 50,380.88 | 13,147,010 | 8.71 | 6,974,427 | 11.30 | 75.51 | 303 |
| 8 | 24-Mar | 102.40 | 107.64 | 100.80 | 106.93 | 105.31 | 7.27 | 49,969.65 | 27,135,848 | 17.98 | 10,664,728 | 17.28 | 112.31 | 464 |
| 9 | 23-Mar | 101.78 | 103.40 | 98.77 | 99.68 | 100.04 | -2.56 | 46,581.64 | 17,445,024 | 11.56 | 9,258,754 | 15.00 | 92.62 | 403 |
| 10 | 20-Mar | 104.35 | 104.98 | 101.90 | 102.30 | 103.24 | -0.72 | 47,806.00 | 9,665,825 | 6.41 | 4,723,106 | 7.65 | 48.76 | 205 |
| 11 | 19-Mar | 105.00 | 105.64 | 102.60 | 103.04 | 104.52 | -4.50 | 48,151.81 | 9,443,921 | 6.26 | 5,174,043 | 8.39 | 54.08 | 225 |
| 12 | 18-Mar | 103.01 | 108.80 | 102.80 | 107.90 | 106.70 | 4.55 | 50,422.94 | 16,580,948 | 10.99 | 8,142,905 | 13.20 | 86.88 | 354 |
| 13 | 17-Mar | 106.80 | 106.80 | 102.31 | 103.20 | 103.40 | -2.73 | 48,226.58 | 40,895,503 | 27.10 | 24,965,178 | 40.46 | 258.14 | 1,086 |
| 14 | 16-Mar | 102.05 | 106.85 | 100.79 | 106.10 | 104.56 | 3.22 | 49,581.78 | 14,135,084 | 9.37 | 4,829,314 | 7.83 | 50.50 | 210 |
| 15 | 13-Mar | 105.40 | 106.50 | 101.81 | 102.79 | 103.10 | -3.09 | 48,034.98 | 15,220,866 | 10.09 | 8,396,034 | 13.61 | 86.56 | 365 |
| 16 | 12-Mar | 107.52 | 107.52 | 104.80 | 106.07 | 105.86 | -1.81 | 49,567.76 | 14,456,360 | 9.58 | 8,063,508 | 13.07 | 85.36 | 351 |
| 17 | 11-Mar | 111.50 | 111.67 | 107.70 | 108.02 | 108.66 | -2.96 | 50,479.02 | 12,010,904 | 7.96 | 6,640,761 | 10.76 | 72.16 | 289 |
| 18 | 10-Mar | 112.50 | 112.77 | 109.05 | 111.32 | 110.82 | 2.46 | 52,021.15 | 16,474,854 | 10.92 | 6,069,887 | 9.84 | 67.27 | 264 |
| 19 | 09-Mar | 108.10 | 109.99 | 105.60 | 108.65 | 107.43 | -2.86 | 50,773.42 | 14,392,186 | 9.54 | 6,814,901 | 11.04 | 73.21 | 296 |
| 20 | 06-Mar | 113.80 | 114.28 | 110.84 | 111.85 | 112.09 | -2.66 | 52,268.82 | 13,044,082 | 8.64 | 6,756,885 | 10.95 | 75.74 | 294 |
| 21 | 05-Mar | 113.00 | 115.50 | 111.90 | 114.91 | 114.23 | 2.95 | 53,698.80 | 31,328,470 | 20.76 | 19,534,157 | 31.66 | 223.14 | 850 |
| 22 | 04-Mar | 115.00 | 115.65 | 110.50 | 111.62 | 112.02 | -4.79 | 52,161.34 | 29,602,044 | 19.62 | 16,916,101 | 27.41 | 189.49 | 736 |
| 23 | 02-Mar | 117.02 | 118.60 | 115.79 | 117.23 | 117.06 | -0.47 | 54,782.96 | 19,910,506 | 13.19 | 8,875,596 | 14.38 | 103.90 | 386 |
| 24 | 27-Feb | 118.83 | 121.25 | 117.00 | 117.78 | 117.36 | -7.65 | 55,039.98 | 786,031,801 | 520.86 | 675,298,112 | 1,094.39 | 7,925.30 | 29,372 |
| 25 | 26-Feb | 123.00 | 129.50 | 123.00 | 127.53 | 127.20 | 3.71 | 59,596.27 | 40,225,825 | 26.66 | 20,326,861 | 32.94 | 258.56 | 884 |
| 26 | 25-Feb | 124.02 | 124.44 | 121.71 | 122.97 | 122.72 | -0.50 | 57,465.33 | 7,827,133 | 5.19 | 4,619,435 | 7.49 | 56.69 | 201 |
| 27 | 24-Feb | 120.32 | 125.74 | 119.30 | 123.59 | 123.84 | 2.72 | 57,755.06 | 20,847,017 | 13.81 | 6,962,550 | 11.28 | 86.22 | 303 |
| 28 | 23-Feb | 117.80 | 120.65 | 116.51 | 120.32 | 118.67 | 2.93 | 56,226.95 | 5,859,775 | 3.88 | 2,997,486 | 4.86 | 35.57 | 130 |
| 29 | 20-Feb | 117.80 | 117.94 | 115.35 | 116.90 | 116.55 | -1.45 | 54,628.75 | 7,546,543 | 5.00 | 3,614,523 | 5.86 | 42.13 | 157 |
| 30 | 19-Feb | 120.00 | 120.44 | 117.10 | 118.62 | 119.06 | -1.23 | 55,432.52 | 3,032,929 | 2.01 | 1,514,100 | 2.45 | 18.03 | 66 |
| 31 | 18-Feb | 119.61 | 121.04 | 119.15 | 120.10 | 120.05 | 0.03 | 56,124.14 | 2,993,084 | 1.98 | 1,355,224 | 2.20 | 16.27 | 59 |
| 32 | 17-Feb | 120.00 | 120.64 | 119.51 | 120.06 | 120.03 | -0.01 | 56,105.45 | 2,621,732 | 1.74 | 1,357,725 | 2.20 | 16.30 | 59 |
| 33 | 16-Feb | 121.01 | 121.10 | 119.67 | 120.07 | 120.15 | -1.51 | 56,110.13 | 2,841,683 | 1.88 | 1,411,904 | 2.29 | 16.96 | 61 |
| 34 | 13-Feb | 123.00 | 123.20 | 121.01 | 121.91 | 121.89 | -1.58 | 56,969.98 | 4,166,950 | 2.76 | 2,347,457 | 3.80 | 28.61 | 102 |
| 35 | 12-Feb | 125.00 | 125.38 | 122.75 | 123.87 | 124.02 | -1.28 | 57,885.91 | 4,627,238 | 3.07 | 2,114,621 | 3.43 | 26.23 | 92 |
| 36 | 11-Feb | 125.20 | 126.47 | 123.95 | 125.48 | 125.21 | -1.04 | 58,638.28 | 6,181,676 | 4.10 | 3,741,222 | 6.06 | 46.84 | 163 |
| 37 | 10-Feb | 122.50 | 127.59 | 121.95 | 126.80 | 125.88 | 3.71 | 59,255.13 | 9,315,434 | 6.17 | 5,125,999 | 8.31 | 64.53 | 223 |
| 38 | 09-Feb | 122.45 | 122.90 | 121.45 | 122.26 | 122.25 | 0.06 | 57,133.54 | 4,078,498 | 2.70 | 2,464,641 | 3.99 | 30.13 | 107 |
| 39 | 06-Feb | 122.10 | 122.69 | 120.62 | 122.19 | 121.71 | -0.70 | 57,100.83 | 4,128,044 | 2.74 | 2,059,786 | 3.34 | 25.07 | 87 |
| 40 | 05-Feb | 120.70 | 124.40 | 119.60 | 123.05 | 122.46 | 1.96 | 57,502.71 | 9,534,909 | 6.32 | 4,771,519 | 7.73 | 58.43 | 201 |
| 41 | 04-Feb | 121.49 | 121.80 | 119.62 | 120.69 | 120.96 | -0.31 | 56,399.86 | 6,251,087 | 4.14 | 3,529,252 | 5.72 | 42.69 | 149 |
| 42 | 03-Feb | 125.95 | 125.95 | 120.75 | 121.07 | 121.99 | -0.65 | 56,577.44 | 12,375,495 | 8.20 | 8,462,680 | 13.71 | 103.24 | 356 |
| 43 | 02-Feb | 124.00 | 125.00 | 121.61 | 121.86 | 122.49 | -2.10 | 56,946.61 | 6,388,694 | 4.23 | 3,540,443 | 5.74 | 43.37 | 149 |
| 44 | 01-Feb | 126.00 | 129.50 | 119.10 | 124.47 | 125.87 | -1.18 | 58,166.30 | 4,858,431 | 3.22 | 1,459,746 | 2.37 | 18.37 | 61 |
| 45 | 30-Jan | 121.05 | 127.00 | 121.00 | 125.95 | 125.33 | 3.39 | 58,857.92 | 13,754,541 | 9.11 | 7,632,860 | 12.37 | 95.66 | 322 |
| 46 | 29-Jan | 120.45 | 123.40 | 118.85 | 121.82 | 121.33 | 1.64 | 56,927.92 | 11,273,297 | 7.47 | 4,786,900 | 7.76 | 58.08 | 202 |
| 47 | 28-Jan | 125.64 | 126.35 | 117.35 | 119.86 | 119.50 | -4.13 | 56,011.99 | 36,472,056 | 24.17 | 14,015,649 | 22.71 | 167.49 | 590 |
| 48 | 27-Jan | 125.00 | 126.99 | 122.80 | 125.02 | 124.73 | 0.35 | 58,423.32 | 6,349,927 | 4.21 | 3,570,093 | 5.79 | 44.53 | 150 |
| 49 | 23-Jan | 123.56 | 125.20 | 122.50 | 124.58 | 124.48 | 0.29 | 58,217.70 | 5,464,470 | 3.62 | 3,431,820 | 5.56 | 42.72 | 145 |
| 50 | 22-Jan | 123.59 | 125.25 | 121.80 | 124.22 | 123.09 | 1.47 | 58,049.47 | 8,317,970 | 5.51 | 4,771,677 | 7.73 | 58.73 | 201 |
| 51 | 21-Jan | 123.20 | 123.70 | 120.90 | 122.42 | 122.48 | -1.15 | 57,208.31 | 9,930,825 | 6.58 | 5,913,483 | 9.58 | 72.43 | 249 |
| 52 | 20-Jan | 126.06 | 126.32 | 122.01 | 123.84 | 123.67 | -1.96 | 57,871.89 | 11,866,597 | 7.86 | 7,333,509 | 11.88 | 90.69 | 309 |
| 53 | 19-Jan | 128.50 | 129.96 | 126.00 | 126.32 | 127.21 | -2.49 | 59,030.82 | 5,282,448 | 3.50 | 3,388,872 | 5.49 | 43.11 | 143 |
| 54 | 16-Jan | 130.00 | 130.50 | 128.48 | 129.54 | 129.73 | -0.44 | 60,535.57 | 4,243,585 | 2.81 | 2,365,409 | 3.83 | 30.69 | 100 |
| 55 | 14-Jan | 127.01 | 130.47 | 126.31 | 130.11 | 128.47 | 1.51 | 60,801.94 | 9,081,316 | 6.02 | 5,726,083 | 9.28 | 73.56 | 241 |
| 56 | 13-Jan | 128.00 | 129.22 | 126.44 | 128.17 | 127.81 | -0.05 | 59,895.35 | 6,893,491 | 4.57 | 4,043,889 | 6.55 | 51.68 | 170 |
| 57 | 12-Jan | 128.99 | 128.99 | 125.50 | 128.24 | 127.17 | -0.74 | 59,928.06 | 7,335,205 | 4.86 | 4,220,572 | 6.84 | 53.67 | 178 |
| 58 | 09-Jan | 128.45 | 129.99 | 127.67 | 129.19 | 128.93 | 0.36 | 60,372.01 | 3,847,203 | 2.55 | 1,847,502 | 2.99 | 23.82 | 78 |
| 59 | 08-Jan | 131.00 | 131.14 | 128.15 | 128.73 | 129.24 | -2.02 | 60,157.05 | 5,941,625 | 3.94 | 3,504,671 | 5.68 | 45.29 | 148 |
| 60 | 07-Jan | 131.00 | 131.65 | 129.23 | 131.39 | 130.47 | 0.01 | 61,400.09 | 8,554,665 | 5.67 | 5,516,659 | 8.94 | 71.98 | 232 |
| 61 | 06-Jan | 134.40 | 134.40 | 128.70 | 131.38 | 130.66 | -2.35 | 61,395.42 | 13,460,849 | 8.92 | 7,324,968 | 11.87 | 95.71 | 309 |
| 62 | 05-Jan | 137.26 | 137.26 | 132.63 | 134.54 | 134.36 | -1.04 | 62,872.13 | 5,894,279 | 3.91 | 2,905,084 | 4.71 | 39.03 | 122 |
| 63 | 02-Jan | 135.95 | 136.95 | 134.50 | 135.95 | 135.99 | 0.10 | 63,531.04 | 3,508,100 | 2.32 | 1,928,474 | 3.13 | 26.23 | 81 |
| 64 | 01-Jan | 136.25 | 137.40 | 135.50 | 135.81 | 136.15 | -0.41 | 63,465.61 | 1,509,099 | 1.00 | 617,056 | 1.00 | 8.40 | 26 |
| 65 | 31-Dec | 135.13 | 136.80 | 134.62 | 136.37 | 135.76 | 1.13 | 63,727.31 | 7,479,398 | 4.96 | 4,379,517 | 7.10 | 59.46 | 184 |
| 66 | 30-Dec | 135.85 | 136.10 | 133.50 | 134.85 | 134.71 | -1.08 | 63,016.99 | 6,757,230 | 4.48 | 4,212,061 | 6.83 | 56.74 | 178 |
| 67 | 29-Dec | 135.60 | 137.82 | 135.09 | 136.32 | 136.28 | 0.04 | 63,703.94 | 4,790,665 | 3.17 | 2,658,482 | 4.31 | 36.23 | 112 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON