| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 157.6 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 26-Aug-2025 | Bumper: 142.12; Drift%: 5.62 |
| Industry: Retailing | Face Value: 10; VWAP21: | Low52 Price: 95.99 | Barrier: -; Drift%: - |
| Basic Industry: Diversified Retail | Total Equity: 4,661,370,786 | Low52 Date: 28-Feb-2025 | SHP: 54.22 / 12.85 / 27.31 / 5.61 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 126.87 / 95.99 | Month: 143.42 / 126.35 | Week: 155.6 / 138.0 | Day: 154.2 / 149.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 151.29 | 154.20 | 149.40 | 150.59 | 151.59 | -1.67 | 70,195.58 | 32,366,115 | 6.01 | 12,536,650 | 4.16 | 190.04 | 479 |
| 2 | 26-Aug | 149.60 | 157.60 | 146.51 | 153.14 | 152.75 | 2.85 | 71,384.23 | 318,291,485 | 59.06 | 208,291,954 | 69.17 | 3,181.66 | 7,965 |
| 3 | 25-Aug | 151.15 | 151.16 | 147.60 | 148.89 | 148.68 | -1.18 | 69,403.15 | 16,019,537 | 2.97 | 9,878,621 | 3.28 | 146.88 | 378 |
| 4 | 22-Aug | 150.41 | 150.99 | 148.17 | 150.67 | 149.91 | 0.28 | 70,232.87 | 20,483,921 | 3.80 | 12,763,506 | 4.24 | 191.34 | 488 |
| 5 | 21-Aug | 150.95 | 151.01 | 147.98 | 150.25 | 149.86 | 0.05 | 70,037.10 | 30,544,130 | 5.67 | 19,731,429 | 6.55 | 295.70 | 755 |
| 6 | 20-Aug | 148.50 | 152.30 | 147.62 | 150.17 | 150.46 | 2.01 | 69,999.81 | 34,782,392 | 6.45 | 18,188,439 | 6.04 | 273.66 | 696 |
| 7 | 19-Aug | 147.44 | 148.68 | 145.40 | 147.21 | 146.81 | 0.16 | 68,620.04 | 22,426,375 | 4.16 | 8,262,366 | 2.74 | 121.30 | 316 |
| 8 | 18-Aug | 149.80 | 151.66 | 145.51 | 146.98 | 149.33 | 0.29 | 68,512.83 | 30,869,077 | 5.73 | 13,224,136 | 4.39 | 197.48 | 506 |
| 9 | 14-Aug | 154.00 | 155.60 | 144.40 | 146.56 | 147.64 | 1.64 | 68,317.05 | 79,503,154 | 14.75 | 20,486,835 | 6.80 | 302.47 | 783 |
| 10 | 13-Aug | 141.50 | 144.90 | 141.21 | 144.19 | 143.32 | 2.98 | 67,212.31 | 16,283,901 | 3.02 | 8,859,613 | 2.94 | 126.98 | 339 |
| 11 | 12-Aug | 142.64 | 144.16 | 138.00 | 140.02 | 141.15 | -1.39 | 65,268.51 | 19,627,066 | 3.64 | 6,847,306 | 2.27 | 96.65 | 262 |
| 12 | 11-Aug | 140.00 | 143.30 | 138.17 | 142.00 | 140.84 | 2.15 | 66,191.00 | 17,502,410 | 3.25 | 6,336,829 | 2.10 | 89.25 | 219 |
| 13 | 08-Aug | 145.25 | 145.60 | 138.36 | 139.01 | 141.76 | -3.83 | 64,797.72 | 21,119,962 | 3.92 | 8,669,926 | 2.88 | 122.90 | 300 |
| 14 | 07-Aug | 146.00 | 148.82 | 142.49 | 144.55 | 145.36 | -1.24 | 67,380.11 | 20,606,116 | 3.82 | 8,328,274 | 2.77 | 121.06 | 288 |
| 15 | 06-Aug | 146.75 | 149.17 | 145.30 | 146.37 | 146.76 | -0.17 | 68,228.48 | 21,739,024 | 4.03 | 8,546,386 | 2.84 | 125.43 | 296 |
| 16 | 05-Aug | 142.50 | 147.30 | 142.12 | 146.62 | 145.37 | 3.49 | 68,345.02 | 27,919,390 | 5.18 | 10,716,135 | 3.56 | 155.78 | 371 |
| 17 | 04-Aug | 141.06 | 142.40 | 139.60 | 141.68 | 141.14 | 0.43 | 66,042.30 | 12,826,177 | 2.38 | 6,855,023 | 2.28 | 96.75 | 237 |
| 18 | 01-Aug | 139.90 | 141.85 | 139.30 | 141.07 | 140.93 | 1.10 | 65,757.96 | 10,033,217 | 1.86 | 5,258,779 | 1.75 | 74.11 | 182 |
| 19 | 31-Jul | 135.09 | 140.00 | 133.89 | 139.54 | 137.87 | 1.21 | 65,044.77 | 15,761,002 | 2.92 | 8,301,709 | 2.76 | 114.46 | 287 |
| 20 | 30-Jul | 136.94 | 138.60 | 133.55 | 137.87 | 135.81 | 0.90 | 64,266.32 | 14,818,991 | 2.75 | 6,676,036 | 2.22 | 90.67 | 231 |
| 21 | 29-Jul | 133.00 | 136.99 | 132.50 | 136.64 | 134.89 | 2.93 | 63,692.97 | 15,636,630 | 2.90 | 8,170,946 | 2.71 | 110.22 | 283 |
| 22 | 28-Jul | 139.95 | 140.59 | 131.35 | 132.75 | 134.76 | -5.13 | 61,879.70 | 20,415,711 | 3.79 | 8,759,512 | 2.91 | 118.04 | 303 |
| 23 | 25-Jul | 139.40 | 140.43 | 138.40 | 139.93 | 139.91 | -0.06 | 65,226.56 | 20,644,728 | 3.83 | 13,762,838 | 4.57 | 192.56 | 476 |
| 24 | 24-Jul | 141.45 | 141.63 | 138.75 | 140.01 | 140.35 | -0.65 | 65,263.85 | 9,903,001 | 1.84 | 4,333,204 | 1.44 | 60.82 | 150 |
| 25 | 23-Jul | 142.64 | 143.42 | 140.22 | 140.93 | 141.52 | -0.78 | 65,692.70 | 12,343,042 | 2.29 | 4,797,294 | 1.59 | 67.89 | 166 |
| 26 | 22-Jul | 140.00 | 143.25 | 139.68 | 142.04 | 141.98 | 1.70 | 66,210.11 | 23,371,295 | 4.34 | 8,445,519 | 2.80 | 119.91 | 292 |
| 27 | 21-Jul | 138.07 | 140.70 | 137.75 | 139.66 | 139.28 | 1.15 | 65,100.70 | 16,839,244 | 3.12 | 7,296,410 | 2.42 | 101.62 | 252 |
| 28 | 18-Jul | 137.30 | 138.50 | 136.17 | 138.07 | 137.60 | 0.83 | 64,359.55 | 6,886,531 | 1.28 | 3,133,060 | 1.04 | 43.11 | 108 |
| 29 | 17-Jul | 138.33 | 139.38 | 136.60 | 136.93 | 137.83 | -0.51 | 63,828.15 | 8,488,127 | 1.57 | 3,252,585 | 1.08 | 44.83 | 113 |
| 30 | 16-Jul | 138.05 | 139.99 | 136.55 | 137.63 | 138.03 | 0.39 | 64,154.45 | 14,933,180 | 2.77 | 5,833,904 | 1.94 | 80.53 | 202 |
| 31 | 15-Jul | 137.80 | 138.45 | 135.83 | 137.10 | 136.96 | 0.01 | 63,907.39 | 13,006,900 | 2.41 | 5,388,660 | 1.79 | 73.80 | 186 |
| 32 | 14-Jul | 133.70 | 140.40 | 133.65 | 137.09 | 137.69 | 2.60 | 63,902.73 | 58,160,932 | 10.79 | 22,806,833 | 7.57 | 314.03 | 789 |
| 33 | 11-Jul | 130.50 | 134.10 | 129.75 | 133.62 | 132.53 | 2.35 | 62,285.24 | 17,881,997 | 3.32 | 7,928,169 | 2.63 | 105.07 | 274 |
| 34 | 10-Jul | 131.90 | 132.27 | 130.20 | 130.55 | 131.01 | -0.55 | 60,854.20 | 10,947,625 | 2.03 | 5,883,305 | 1.95 | 77.08 | 204 |
| 35 | 09-Jul | 130.30 | 132.35 | 129.74 | 131.27 | 131.02 | 1.12 | 61,189.81 | 15,795,140 | 2.93 | 7,645,066 | 2.54 | 100.17 | 265 |
| 36 | 08-Jul | 127.73 | 130.15 | 126.35 | 129.81 | 128.28 | 1.78 | 60,509.25 | 19,006,404 | 3.53 | 8,824,371 | 2.93 | 113.20 | 305 |
| 37 | 07-Jul | 128.61 | 129.38 | 126.60 | 127.54 | 127.66 | -1.40 | 59,451.12 | 14,083,897 | 2.61 | 6,667,574 | 2.21 | 85.12 | 231 |
| 38 | 04-Jul | 130.39 | 131.74 | 128.82 | 129.35 | 129.98 | -0.32 | 60,294.83 | 15,566,009 | 2.89 | 6,384,195 | 2.12 | 82.98 | 221 |
| 39 | 03-Jul | 132.45 | 133.97 | 129.25 | 129.76 | 130.87 | -1.48 | 60,485.95 | 19,184,643 | 3.56 | 8,239,901 | 2.74 | 107.84 | 285 |
| 40 | 02-Jul | 132.34 | 134.40 | 131.41 | 131.71 | 132.31 | -0.06 | 61,394.91 | 15,731,632 | 2.92 | 6,813,995 | 2.26 | 90.16 | 236 |
| 41 | 01-Jul | 134.14 | 135.17 | 131.11 | 131.79 | 132.92 | -1.63 | 61,432.21 | 11,791,622 | 2.19 | 4,930,744 | 1.64 | 65.54 | 171 |
| 42 | 30-Jun | 135.00 | 135.30 | 133.60 | 133.98 | 134.46 | -0.50 | 62,453.05 | 12,381,986 | 2.30 | 5,152,482 | 1.71 | 69.28 | 178 |
| 43 | 27-Jun | 133.00 | 135.34 | 132.35 | 134.66 | 133.95 | 1.69 | 62,770.02 | 18,077,824 | 3.35 | 6,145,041 | 2.04 | 82.31 | 216 |
| 44 | 26-Jun | 134.00 | 134.59 | 131.17 | 132.42 | 132.81 | -0.81 | 61,725.87 | 23,036,171 | 4.27 | 7,661,904 | 2.54 | 101.76 | 269 |
| 45 | 25-Jun | 133.70 | 137.80 | 132.49 | 133.50 | 134.72 | 0.36 | 62,229.30 | 49,762,830 | 9.23 | 12,507,584 | 4.15 | 168.50 | 439 |
| 46 | 24-Jun | 129.98 | 134.48 | 126.58 | 133.02 | 131.11 | 3.03 | 62,005.55 | 59,438,523 | 11.03 | 17,081,994 | 5.67 | 223.96 | 599 |
| 47 | 23-Jun | 127.91 | 131.70 | 125.80 | 129.11 | 129.32 | -0.39 | 60,182.96 | 45,361,785 | 8.42 | 12,490,773 | 4.15 | 161.53 | 438 |
| 48 | 20-Jun | 125.80 | 132.28 | 124.35 | 129.62 | 128.86 | 2.78 | 60,420.69 | 168,064,417 | 31.18 | 95,270,405 | 31.64 | 1,227.65 | 3,342 |
| 49 | 19-Jun | 121.62 | 128.29 | 119.51 | 126.12 | 124.45 | 2.64 | 58,789.21 | 100,506,448 | 18.65 | 30,335,997 | 10.07 | 377.53 | 1,064 |
| 50 | 18-Jun | 130.00 | 133.20 | 121.93 | 122.88 | 127.49 | -3.07 | 57,278.92 | 148,543,160 | 27.56 | 36,948,815 | 12.27 | 471.06 | 1,296 |
| 51 | 17-Jun | 115.49 | 129.90 | 113.50 | 126.77 | 114.97 | 1.54 | 59,092.20 | 1,161,343,466 | 215.49 | 913,726,755 | 303.45 | 10,505.12 | 32,056 |
| 52 | 16-Jun | 124.00 | 125.44 | 122.01 | 124.85 | 123.85 | 0.94 | 58,197.21 | 9,622,314 | 1.79 | 4,381,951 | 1.46 | 54.27 | 154 |
| 53 | 13-Jun | 122.35 | 125.40 | 121.74 | 123.69 | 124.10 | -1.17 | 57,656.50 | 6,200,128 | 1.15 | 3,079,805 | 1.02 | 38.22 | 108 |
| 54 | 12-Jun | 129.50 | 131.15 | 124.58 | 125.15 | 127.52 | -3.01 | 58,337.06 | 12,756,471 | 2.37 | 5,003,835 | 1.66 | 63.81 | 176 |
| 55 | 11-Jun | 130.78 | 131.77 | 127.25 | 129.03 | 129.88 | -0.99 | 60,145.67 | 14,507,887 | 2.69 | 7,063,496 | 2.35 | 91.74 | 248 |
| 56 | 10-Jun | 131.61 | 131.98 | 128.70 | 130.32 | 130.14 | -0.53 | 60,746.98 | 14,390,900 | 2.67 | 7,036,864 | 2.34 | 91.58 | 247 |
| 57 | 09-Jun | 127.84 | 134.60 | 127.60 | 131.01 | 131.12 | 2.97 | 61,068.62 | 16,881,713 | 3.13 | 6,806,087 | 2.26 | 89.24 | 239 |
| 58 | 06-Jun | 128.60 | 129.36 | 126.31 | 127.23 | 127.45 | -0.44 | 59,306.62 | 8,812,233 | 1.64 | 4,501,141 | 1.49 | 57.37 | 158 |
| 59 | 05-Jun | 126.37 | 132.89 | 125.44 | 127.79 | 129.91 | 1.39 | 59,567.66 | 31,868,957 | 5.91 | 15,197,455 | 5.05 | 197.43 | 533 |
| 60 | 04-Jun | 126.30 | 128.90 | 124.88 | 126.04 | 126.63 | -0.37 | 58,751.92 | 9,157,789 | 1.70 | 4,226,181 | 1.40 | 53.52 | 148 |
| 61 | 03-Jun | 127.25 | 128.00 | 125.30 | 126.51 | 126.67 | -0.16 | 58,971.00 | 5,389,427 | 1.00 | 3,011,105 | 1.00 | 38.14 | 106 |
| 62 | 02-Jun | 124.39 | 127.20 | 124.28 | 126.71 | 126.21 | 1.64 | 59,064.23 | 8,979,706 | 1.67 | 5,119,951 | 1.70 | 64.62 | 180 |
| 63 | 30-May | 126.00 | 126.38 | 123.50 | 124.66 | 124.95 | -1.40 | 58,108.65 | 8,210,306 | 1.52 | 5,208,251 | 1.73 | 65.08 | 183 |
| 64 | 29-May | 125.49 | 128.45 | 125.47 | 126.43 | 127.16 | 1.02 | 58,933.71 | 13,161,772 | 2.44 | 6,509,681 | 2.16 | 82.78 | 228 |
| 65 | 28-May | 125.24 | 127.62 | 124.62 | 125.15 | 125.92 | -0.08 | 58,337.06 | 10,348,082 | 1.92 | 5,687,666 | 1.89 | 71.62 | 200 |
| 66 | 27-May | 125.25 | 125.80 | 124.21 | 125.25 | 125.07 | 0.06 | 58,383.67 | 12,352,475 | 2.29 | 7,081,870 | 2.35 | 88.57 | 248 |
| 67 | 26-May | 123.48 | 125.60 | 121.84 | 125.18 | 124.22 | 2.00 | 58,351.04 | 18,483,867 | 3.43 | 9,539,459 | 3.17 | 118.50 | 335 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR MAGSON