| 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: 145.16 | Low52 Price: 95.99 | Barrier: 143.7; Drift%: -3.72 |
| Basic Industry: Diversified Retail | Total Equity: 4,671,067,926 | Low52 Date: 28-Feb-2025 | SHP: 54.11 / 15.4 / 25.42 / 5.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 169 | ||||
| High/Low Price | Quarter: 126.87 / 95.99 | Month: 155.32 / 140.8 | Week: 149.82 / 144.46 | Day: 139.37 / 135.95 | Sis67: 367 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 137.88 | 139.37 | 135.95 | 138.54 | 137.72 | 0.97 | 64,712.98 | 6,840,213 | 9.77 | 3,683,620 | 10.26 | 50.73 | 155 |
| 2 | 11-Nov | 140.23 | 140.72 | 135.60 | 137.21 | 137.42 | -2.15 | 64,091.72 | 21,014,280 | 30.03 | 14,519,372 | 40.43 | 199.53 | 554 |
| 3 | 10-Nov | 143.20 | 143.70 | 139.80 | 140.23 | 141.13 | -2.06 | 65,502.39 | 5,026,956 | 7.18 | 3,010,433 | 8.38 | 42.49 | 115 |
| 4 | 07-Nov | 141.10 | 144.45 | 141.02 | 143.18 | 143.51 | 1.55 | 66,880.35 | 8,313,343 | 11.88 | 4,359,066 | 12.14 | 62.56 | 166 |
| 5 | 06-Nov | 142.90 | 143.90 | 140.60 | 141.00 | 141.88 | -1.74 | 65,862.00 | 7,508,025 | 10.73 | 4,368,708 | 12.16 | 61.98 | 167 |
| 6 | 04-Nov | 142.49 | 144.37 | 141.95 | 143.49 | 143.32 | 0.84 | 67,025.15 | 8,912,631 | 12.74 | 5,937,807 | 16.53 | 85.10 | 227 |
| 7 | 03-Nov | 144.69 | 144.99 | 142.00 | 142.30 | 142.68 | -1.65 | 66,469.30 | 7,145,130 | 10.21 | 4,359,586 | 12.14 | 62.20 | 166 |
| 8 | 31-Oct | 145.77 | 147.07 | 144.46 | 144.69 | 145.43 | -0.65 | 67,585.68 | 4,789,141 | 6.84 | 3,203,806 | 8.92 | 46.59 | 122 |
| 9 | 30-Oct | 147.25 | 147.36 | 145.35 | 145.64 | 146.02 | -1.17 | 68,029.43 | 3,827,902 | 5.47 | 2,534,177 | 7.06 | 37.00 | 97 |
| 10 | 29-Oct | 147.00 | 148.18 | 146.75 | 147.36 | 147.45 | 0.27 | 68,832.86 | 2,251,243 | 3.22 | 1,154,099 | 3.21 | 17.02 | 44 |
| 11 | 28-Oct | 147.55 | 148.36 | 145.90 | 146.97 | 146.55 | -0.63 | 68,650.69 | 6,520,447 | 9.32 | 4,252,114 | 11.84 | 62.31 | 162 |
| 12 | 27-Oct | 148.00 | 149.82 | 147.20 | 147.90 | 148.49 | -0.26 | 69,085.09 | 5,350,202 | 7.65 | 3,600,171 | 10.02 | 53.46 | 137 |
| 13 | 24-Oct | 146.60 | 148.70 | 146.15 | 148.29 | 148.04 | 1.27 | 69,267.27 | 4,645,291 | 6.64 | 2,370,713 | 6.60 | 35.10 | 90 |
| 14 | 23-Oct | 148.20 | 149.24 | 145.45 | 146.43 | 147.58 | -1.11 | 68,398.45 | 6,754,873 | 9.65 | 4,356,562 | 12.13 | 64.29 | 166 |
| 15 | 21-Oct | 148.09 | 149.43 | 147.50 | 148.08 | 148.42 | 0.02 | 69,169.17 | 699,825 | 1.00 | 359,150 | 1.00 | 5.33 | 14 |
| 16 | 20-Oct | 148.45 | 149.10 | 147.47 | 148.05 | 148.27 | -0.26 | 69,155.16 | 3,553,862 | 5.08 | 1,834,221 | 5.11 | 27.20 | 70 |
| 17 | 17-Oct | 147.20 | 149.10 | 146.39 | 148.43 | 148.01 | -0.02 | 69,332.66 | 6,885,053 | 9.84 | 3,944,788 | 10.98 | 58.39 | 151 |
| 18 | 16-Oct | 145.79 | 149.11 | 145.79 | 148.46 | 148.08 | 2.65 | 69,346.67 | 7,838,818 | 11.20 | 4,098,901 | 11.41 | 60.70 | 156 |
| 19 | 15-Oct | 145.82 | 146.41 | 143.60 | 144.63 | 144.68 | -0.74 | 67,557.66 | 6,185,154 | 8.84 | 3,429,585 | 9.55 | 49.62 | 131 |
| 20 | 14-Oct | 147.65 | 147.96 | 145.31 | 145.71 | 146.29 | -1.33 | 68,062.13 | 8,102,224 | 11.58 | 4,849,276 | 13.50 | 70.94 | 185 |
| 21 | 13-Oct | 146.25 | 148.35 | 146.15 | 147.67 | 147.42 | 1.01 | 68,977.66 | 8,606,629 | 12.30 | 5,021,033 | 13.98 | 74.02 | 192 |
| 22 | 10-Oct | 148.80 | 148.80 | 144.10 | 146.20 | 145.91 | -1.33 | 68,291.01 | 10,967,982 | 15.67 | 4,932,793 | 13.73 | 71.97 | 188 |
| 23 | 09-Oct | 150.90 | 150.94 | 147.51 | 148.17 | 148.90 | -1.33 | 69,211.21 | 6,078,445 | 8.69 | 3,146,501 | 8.76 | 46.85 | 120 |
| 24 | 08-Oct | 149.64 | 150.50 | 148.60 | 150.17 | 149.70 | 0.35 | 70,145.43 | 5,150,899 | 7.36 | 3,157,715 | 8.79 | 47.27 | 121 |
| 25 | 07-Oct | 150.35 | 150.99 | 148.50 | 149.64 | 149.53 | -0.66 | 69,897.86 | 6,347,696 | 9.07 | 3,731,072 | 10.39 | 55.79 | 142 |
| 26 | 06-Oct | 149.99 | 152.18 | 148.77 | 150.63 | 150.61 | 0.43 | 70,360.30 | 6,486,786 | 9.27 | 2,468,929 | 6.87 | 37.18 | 94 |
| 27 | 03-Oct | 148.76 | 150.69 | 147.60 | 149.99 | 149.85 | 0.83 | 70,061.35 | 9,622,514 | 13.75 | 5,943,721 | 16.55 | 89.07 | 227 |
| 28 | 01-Oct | 149.00 | 150.41 | 147.43 | 148.76 | 148.65 | -0.17 | 69,486.81 | 5,241,561 | 7.49 | 2,358,017 | 6.57 | 35.05 | 90 |
| 29 | 30-Sep | 147.90 | 149.50 | 145.40 | 149.01 | 147.80 | 1.43 | 69,603.58 | 11,220,179 | 16.03 | 6,087,635 | 16.95 | 89.98 | 232 |
| 30 | 29-Sep | 144.65 | 149.60 | 140.80 | 146.91 | 144.97 | 2.06 | 68,622.66 | 16,693,881 | 23.85 | 7,646,102 | 21.29 | 110.85 | 292 |
| 31 | 26-Sep | 146.00 | 146.67 | 142.00 | 143.95 | 144.00 | -1.42 | 67,240.02 | 9,049,431 | 12.93 | 5,063,566 | 14.10 | 72.00 | 194 |
| 32 | 25-Sep | 147.91 | 147.91 | 145.30 | 146.02 | 146.56 | -0.96 | 68,206.93 | 4,539,855 | 6.49 | 1,836,347 | 5.11 | 26.91 | 70 |
| 33 | 24-Sep | 149.93 | 149.93 | 146.35 | 147.44 | 147.94 | -1.67 | 68,870.23 | 6,119,260 | 8.74 | 3,196,907 | 8.90 | 47.30 | 122 |
| 34 | 23-Sep | 150.25 | 150.99 | 149.01 | 149.94 | 149.89 | 0.62 | 70,037.99 | 10,295,893 | 14.71 | 5,433,116 | 15.13 | 81.44 | 208 |
| 35 | 22-Sep | 151.35 | 151.44 | 148.31 | 149.02 | 149.40 | -2.19 | 69,608.25 | 6,606,460 | 9.44 | 3,348,364 | 9.32 | 50.02 | 128 |
| 36 | 19-Sep | 147.09 | 153.40 | 146.70 | 152.35 | 151.15 | 4.10 | 71,163.72 | 28,202,583 | 40.30 | 15,682,923 | 43.67 | 237.05 | 600 |
| 37 | 18-Sep | 149.00 | 149.35 | 146.03 | 146.35 | 147.07 | -1.49 | 68,361.08 | 9,340,478 | 13.35 | 5,292,735 | 14.74 | 77.84 | 202 |
| 38 | 17-Sep | 150.78 | 151.21 | 148.00 | 148.57 | 148.93 | -1.16 | 69,398.06 | 12,244,483 | 17.50 | 7,679,284 | 21.38 | 114.37 | 294 |
| 39 | 16-Sep | 150.50 | 150.79 | 149.65 | 150.31 | 150.20 | -0.07 | 70,210.82 | 6,028,576 | 8.61 | 3,874,524 | 10.79 | 58.20 | 148 |
| 40 | 15-Sep | 152.51 | 152.54 | 148.73 | 150.41 | 150.29 | -1.43 | 70,257.53 | 10,935,690 | 15.63 | 5,091,203 | 14.18 | 76.52 | 195 |
| 41 | 12-Sep | 150.99 | 152.90 | 150.54 | 152.59 | 152.25 | 1.45 | 71,275.83 | 11,921,497 | 17.03 | 6,535,363 | 18.20 | 99.50 | 250 |
| 42 | 11-Sep | 152.75 | 153.08 | 150.13 | 150.41 | 151.30 | -1.07 | 70,257.53 | 6,664,313 | 9.52 | 3,260,526 | 9.08 | 49.33 | 125 |
| 43 | 10-Sep | 153.74 | 153.88 | 151.18 | 152.03 | 152.09 | -0.75 | 71,014.25 | 9,386,788 | 13.41 | 5,148,349 | 14.33 | 78.30 | 197 |
| 44 | 09-Sep | 152.00 | 153.80 | 150.86 | 153.18 | 152.53 | 1.05 | 71,551.42 | 13,668,731 | 19.53 | 6,776,972 | 18.87 | 103.37 | 259 |
| 45 | 08-Sep | 153.20 | 154.93 | 151.00 | 151.59 | 152.19 | -0.58 | 70,808.72 | 8,696,782 | 12.43 | 3,343,087 | 9.31 | 50.88 | 128 |
| 46 | 05-Sep | 152.06 | 155.32 | 151.56 | 152.48 | 153.60 | 0.73 | 71,224.44 | 19,696,403 | 28.14 | 8,265,356 | 23.01 | 126.96 | 316 |
| 47 | 04-Sep | 149.40 | 154.94 | 148.01 | 151.38 | 151.77 | 3.30 | 70,710.63 | 48,251,365 | 68.95 | 17,599,262 | 49.00 | 267.10 | 673 |
| 48 | 03-Sep | 146.60 | 147.51 | 144.84 | 146.55 | 146.25 | 0.15 | 68,454.50 | 13,012,300 | 18.59 | 7,462,991 | 20.78 | 109.15 | 285 |
| 49 | 02-Sep | 149.25 | 150.40 | 145.51 | 146.33 | 147.75 | -1.86 | 68,351.74 | 13,893,848 | 19.85 | 7,642,148 | 21.28 | 112.91 | 292 |
| 50 | 01-Sep | 150.00 | 150.70 | 148.70 | 149.10 | 149.31 | -0.21 | 69,645.62 | 11,822,969 | 16.89 | 6,915,445 | 19.25 | 103.25 | 264 |
| 51 | 29-Aug | 151.00 | 152.20 | 147.02 | 149.41 | 149.50 | -0.78 | 69,790.43 | 26,346,065 | 37.65 | 10,888,904 | 30.32 | 162.79 | 416 |
| 52 | 28-Aug | 151.29 | 154.20 | 149.40 | 150.59 | 151.59 | -1.67 | 70,341.61 | 32,366,115 | 46.25 | 12,536,650 | 34.91 | 190.04 | 479 |
| 53 | 26-Aug | 149.60 | 157.60 | 146.51 | 153.14 | 152.75 | 2.85 | 71,532.73 | 318,291,485 | 454.82 | 208,291,954 | 579.96 | 3,181.66 | 7,965 |
| 54 | 25-Aug | 151.15 | 151.16 | 147.60 | 148.89 | 148.68 | -1.18 | 69,547.53 | 16,019,537 | 22.89 | 9,878,621 | 27.51 | 146.88 | 378 |
| 55 | 22-Aug | 150.41 | 150.99 | 148.17 | 150.67 | 149.91 | 0.28 | 70,378.98 | 20,483,921 | 29.27 | 12,763,506 | 35.54 | 191.34 | 488 |
| 56 | 21-Aug | 150.95 | 151.01 | 147.98 | 150.25 | 149.86 | 0.05 | 70,182.80 | 30,544,130 | 43.65 | 19,731,429 | 54.94 | 295.70 | 755 |
| 57 | 20-Aug | 148.50 | 152.30 | 147.62 | 150.17 | 150.46 | 2.01 | 70,145.43 | 34,782,392 | 49.70 | 18,188,439 | 50.64 | 273.66 | 696 |
| 58 | 19-Aug | 147.44 | 148.68 | 145.40 | 147.21 | 146.81 | 0.16 | 68,762.79 | 22,426,375 | 32.05 | 8,262,366 | 23.01 | 121.30 | 316 |
| 59 | 18-Aug | 149.80 | 151.66 | 145.51 | 146.98 | 149.33 | 0.29 | 68,655.36 | 30,869,077 | 44.11 | 13,224,136 | 36.82 | 197.48 | 506 |
| 60 | 14-Aug | 154.00 | 155.60 | 144.40 | 146.56 | 147.64 | 1.64 | 68,459.17 | 79,503,154 | 113.60 | 20,486,835 | 57.04 | 302.47 | 783 |
| 61 | 13-Aug | 141.50 | 144.90 | 141.21 | 144.19 | 143.32 | 2.98 | 67,352.13 | 16,283,901 | 23.27 | 8,859,613 | 24.67 | 126.98 | 339 |
| 62 | 12-Aug | 142.64 | 144.16 | 138.00 | 140.02 | 141.15 | -1.39 | 65,404.29 | 19,627,066 | 28.05 | 6,847,306 | 19.07 | 96.65 | 262 |
| 63 | 11-Aug | 140.00 | 143.30 | 138.17 | 142.00 | 140.84 | 2.15 | 66,329.00 | 17,502,410 | 25.01 | 6,336,829 | 17.64 | 89.25 | 219 |
| 64 | 08-Aug | 145.25 | 145.60 | 138.36 | 139.01 | 141.76 | -3.83 | 64,932.52 | 21,119,962 | 30.18 | 8,669,926 | 24.14 | 122.90 | 300 |
| 65 | 07-Aug | 146.00 | 148.82 | 142.49 | 144.55 | 145.36 | -1.24 | 67,520.29 | 20,606,116 | 29.44 | 8,328,274 | 23.19 | 121.06 | 288 |
| 66 | 06-Aug | 146.75 | 149.17 | 145.30 | 146.37 | 146.76 | -0.17 | 68,370.42 | 21,739,024 | 31.06 | 8,546,386 | 23.80 | 125.43 | 296 |
| 67 | 05-Aug | 142.50 | 147.30 | 142.12 | 146.62 | 145.37 | 3.49 | 68,487.20 | 27,919,390 | 39.89 | 10,716,135 | 29.84 | 155.78 | 371 |
Similar Stocks: DMART EMIL VMART FEL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR PATELRMART MAGSON