| Macro-sector: Consumer Discretionary | Band: 10 | High52 Price: 137.8 | Mkt_Cap Category: Others |
| Sector: Consumer Services | Lot Size: 1 | High52 Date: 25-Jun-2025 | Bumper: 129.75; Drift%: 2.9 |
| 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: 74.55 / 7.03 / 12.22 / 6.2 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 126.87 / 95.99 | Month: 133.0 / 115.26 | Week: 135.3 / 128.82 | Day: 134.1 / 129.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 130.50 | 134.10 | 129.75 | 133.62 | 132.53 | 2.35 | 62,285.24 | 17,881,997 | 3.97 | 7,928,169 | 4.41 | 105.07 | 274 |
| 2 | 10-Jul | 131.90 | 132.27 | 130.20 | 130.55 | 131.01 | -0.55 | 60,854.20 | 10,947,625 | 2.43 | 5,883,305 | 3.27 | 77.08 | 204 |
| 3 | 09-Jul | 130.30 | 132.35 | 129.74 | 131.27 | 131.02 | 1.12 | 61,189.81 | 15,795,140 | 3.51 | 7,645,066 | 4.26 | 100.17 | 265 |
| 4 | 08-Jul | 127.73 | 130.15 | 126.35 | 129.81 | 128.28 | 1.78 | 60,509.25 | 19,006,404 | 4.22 | 8,824,371 | 4.91 | 113.20 | 305 |
| 5 | 07-Jul | 128.61 | 129.38 | 126.60 | 127.54 | 127.66 | -1.40 | 59,451.12 | 14,083,897 | 3.13 | 6,667,574 | 3.71 | 85.12 | 231 |
| 6 | 04-Jul | 130.39 | 131.74 | 128.82 | 129.35 | 129.98 | -0.32 | 60,294.83 | 15,566,009 | 3.46 | 6,384,195 | 3.55 | 82.98 | 221 |
| 7 | 03-Jul | 132.45 | 133.97 | 129.25 | 129.76 | 130.87 | -1.48 | 60,485.95 | 19,184,643 | 4.26 | 8,239,901 | 4.59 | 107.84 | 285 |
| 8 | 02-Jul | 132.34 | 134.40 | 131.41 | 131.71 | 132.31 | -0.06 | 61,394.91 | 15,731,632 | 3.49 | 6,813,995 | 3.79 | 90.16 | 236 |
| 9 | 01-Jul | 134.14 | 135.17 | 131.11 | 131.79 | 132.92 | -1.63 | 61,432.21 | 11,791,622 | 2.62 | 4,930,744 | 2.74 | 65.54 | 171 |
| 10 | 30-Jun | 135.00 | 135.30 | 133.60 | 133.98 | 134.46 | -0.50 | 62,453.05 | 12,381,986 | 2.75 | 5,152,482 | 2.87 | 69.28 | 178 |
| 11 | 27-Jun | 133.00 | 135.34 | 132.35 | 134.66 | 133.95 | 1.69 | 62,770.02 | 18,077,824 | 4.01 | 6,145,041 | 3.42 | 82.31 | 216 |
| 12 | 26-Jun | 134.00 | 134.59 | 131.17 | 132.42 | 132.81 | -0.81 | 61,725.87 | 23,036,171 | 5.12 | 7,661,904 | 4.26 | 101.76 | 269 |
| 13 | 25-Jun | 133.70 | 137.80 | 132.49 | 133.50 | 134.72 | 0.36 | 62,229.30 | 49,762,830 | 11.05 | 12,507,584 | 6.96 | 168.50 | 439 |
| 14 | 24-Jun | 129.98 | 134.48 | 126.58 | 133.02 | 131.11 | 3.03 | 62,005.55 | 59,438,523 | 13.20 | 17,081,994 | 9.51 | 223.96 | 599 |
| 15 | 23-Jun | 127.91 | 131.70 | 125.80 | 129.11 | 129.32 | -0.39 | 60,182.96 | 45,361,785 | 10.07 | 12,490,773 | 6.95 | 161.53 | 438 |
| 16 | 20-Jun | 125.80 | 132.28 | 124.35 | 129.62 | 128.86 | 2.78 | 60,420.69 | 168,064,417 | 37.32 | 95,270,405 | 53.03 | 1,227.65 | 3,342 |
| 17 | 19-Jun | 121.62 | 128.29 | 119.51 | 126.12 | 124.45 | 2.64 | 58,789.21 | 100,506,448 | 22.32 | 30,335,997 | 16.89 | 377.53 | 1,064 |
| 18 | 18-Jun | 130.00 | 133.20 | 121.93 | 122.88 | 127.49 | -3.07 | 57,278.92 | 148,543,160 | 32.99 | 36,948,815 | 20.57 | 471.06 | 1,296 |
| 19 | 17-Jun | 115.49 | 129.90 | 113.50 | 126.77 | 114.97 | 1.54 | 59,092.20 | 1,161,343,466 | 257.90 | 913,726,755 | 508.59 | 10,505.12 | 32,056 |
| 20 | 16-Jun | 124.00 | 125.44 | 122.01 | 124.85 | 123.85 | 0.94 | 58,197.21 | 9,622,314 | 2.14 | 4,381,951 | 2.44 | 54.27 | 154 |
| 21 | 13-Jun | 122.35 | 125.40 | 121.74 | 123.69 | 124.10 | -1.17 | 57,656.50 | 6,200,128 | 1.38 | 3,079,805 | 1.71 | 38.22 | 108 |
| 22 | 12-Jun | 129.50 | 131.15 | 124.58 | 125.15 | 127.52 | -3.01 | 58,337.06 | 12,756,471 | 2.83 | 5,003,835 | 2.79 | 63.81 | 176 |
| 23 | 11-Jun | 130.78 | 131.77 | 127.25 | 129.03 | 129.88 | -0.99 | 60,145.67 | 14,507,887 | 3.22 | 7,063,496 | 3.93 | 91.74 | 248 |
| 24 | 10-Jun | 131.61 | 131.98 | 128.70 | 130.32 | 130.14 | -0.53 | 60,746.98 | 14,390,900 | 3.20 | 7,036,864 | 3.92 | 91.58 | 247 |
| 25 | 09-Jun | 127.84 | 134.60 | 127.60 | 131.01 | 131.12 | 2.97 | 61,068.62 | 16,881,713 | 3.75 | 6,806,087 | 3.79 | 89.24 | 239 |
| 26 | 06-Jun | 128.60 | 129.36 | 126.31 | 127.23 | 127.45 | -0.44 | 59,306.62 | 8,812,233 | 1.96 | 4,501,141 | 2.51 | 57.37 | 158 |
| 27 | 05-Jun | 126.37 | 132.89 | 125.44 | 127.79 | 129.91 | 1.39 | 59,567.66 | 31,868,957 | 7.08 | 15,197,455 | 8.46 | 197.43 | 533 |
| 28 | 04-Jun | 126.30 | 128.90 | 124.88 | 126.04 | 126.63 | -0.37 | 58,751.92 | 9,157,789 | 2.03 | 4,226,181 | 2.35 | 53.52 | 148 |
| 29 | 03-Jun | 127.25 | 128.00 | 125.30 | 126.51 | 126.67 | -0.16 | 58,971.00 | 5,389,427 | 1.20 | 3,011,105 | 1.68 | 38.14 | 106 |
| 30 | 02-Jun | 124.39 | 127.20 | 124.28 | 126.71 | 126.21 | 1.64 | 59,064.23 | 8,979,706 | 1.99 | 5,119,951 | 2.85 | 64.62 | 180 |
| 31 | 30-May | 126.00 | 126.38 | 123.50 | 124.66 | 124.95 | -1.40 | 58,108.65 | 8,210,306 | 1.82 | 5,208,251 | 2.90 | 65.08 | 183 |
| 32 | 29-May | 125.49 | 128.45 | 125.47 | 126.43 | 127.16 | 1.02 | 58,933.71 | 13,161,772 | 2.92 | 6,509,681 | 3.62 | 82.78 | 228 |
| 33 | 28-May | 125.24 | 127.62 | 124.62 | 125.15 | 125.92 | -0.08 | 58,337.06 | 10,348,082 | 2.30 | 5,687,666 | 3.17 | 71.62 | 200 |
| 34 | 27-May | 125.25 | 125.80 | 124.21 | 125.25 | 125.07 | 0.06 | 58,383.67 | 12,352,475 | 2.74 | 7,081,870 | 3.94 | 88.57 | 248 |
| 35 | 26-May | 123.48 | 125.60 | 121.84 | 125.18 | 124.22 | 2.00 | 58,351.04 | 18,483,867 | 4.10 | 9,539,459 | 5.31 | 118.50 | 335 |
| 36 | 23-May | 120.90 | 124.89 | 120.37 | 122.72 | 123.13 | 1.87 | 57,204.34 | 13,193,642 | 2.93 | 6,060,278 | 3.37 | 74.62 | 213 |
| 37 | 22-May | 122.50 | 123.92 | 118.55 | 120.47 | 120.82 | -1.73 | 56,155.53 | 22,600,347 | 5.02 | 13,840,344 | 7.70 | 167.22 | 486 |
| 38 | 21-May | 121.90 | 123.40 | 120.15 | 122.59 | 122.12 | 0.86 | 57,143.74 | 13,263,760 | 2.95 | 7,175,437 | 3.99 | 87.63 | 252 |
| 39 | 20-May | 126.41 | 126.67 | 121.02 | 121.55 | 123.63 | -3.31 | 56,658.96 | 12,197,420 | 2.71 | 6,288,264 | 3.50 | 77.74 | 221 |
| 40 | 19-May | 127.06 | 128.21 | 125.45 | 125.71 | 126.68 | -0.44 | 58,598.09 | 7,960,186 | 1.77 | 3,873,645 | 2.16 | 49.07 | 112 |
| 41 | 16-May | 128.40 | 129.66 | 125.21 | 126.27 | 127.10 | -1.36 | 58,859.13 | 13,720,596 | 3.05 | 5,815,827 | 3.24 | 73.92 | 168 |
| 42 | 15-May | 129.60 | 130.74 | 127.50 | 128.01 | 128.40 | -1.00 | 59,670.21 | 10,688,968 | 2.37 | 4,952,633 | 2.76 | 63.59 | 143 |
| 43 | 14-May | 131.19 | 131.23 | 127.10 | 129.30 | 129.25 | -0.32 | 60,271.52 | 19,964,593 | 4.43 | 7,474,623 | 4.16 | 96.61 | 216 |
| 44 | 13-May | 122.00 | 133.00 | 121.32 | 129.71 | 128.40 | 6.56 | 60,462.64 | 41,104,441 | 9.13 | 16,191,555 | 9.01 | 207.90 | 469 |
| 45 | 12-May | 125.98 | 125.98 | 121.25 | 121.72 | 123.04 | 0.77 | 56,738.21 | 12,235,597 | 2.72 | 5,582,839 | 3.11 | 68.69 | 162 |
| 46 | 09-May | 118.60 | 121.87 | 116.85 | 120.79 | 119.87 | 1.34 | 56,304.70 | 22,746,142 | 5.05 | 8,448,453 | 4.70 | 101.27 | 245 |
| 47 | 08-May | 120.00 | 127.45 | 117.49 | 119.19 | 122.25 | 0.51 | 55,558.88 | 39,857,431 | 8.85 | 12,966,108 | 7.22 | 158.51 | 376 |
| 48 | 07-May | 123.10 | 129.30 | 117.90 | 118.59 | 122.75 | -5.26 | 55,279.20 | 36,207,055 | 8.04 | 11,411,127 | 6.35 | 140.07 | 331 |
| 49 | 06-May | 124.00 | 126.44 | 123.40 | 125.18 | 125.31 | 0.84 | 58,351.04 | 33,161,497 | 7.36 | 14,881,456 | 8.28 | 186.48 | 431 |
| 50 | 05-May | 121.99 | 126.00 | 116.48 | 124.14 | 122.67 | 2.33 | 57,866.26 | 46,267,911 | 10.27 | 19,061,092 | 10.61 | 233.82 | 552 |
| 51 | 02-May | 115.95 | 122.00 | 115.26 | 121.31 | 119.48 | 2.39 | 56,547.09 | 58,474,089 | 12.99 | 21,652,881 | 12.05 | 258.71 | 627 |
| 52 | 30-Apr | 111.90 | 118.48 | 111.50 | 118.48 | 116.29 | 10.00 | 55,227.92 | 106,037,163 | 23.55 | 35,489,339 | 19.75 | 412.71 | 1,028 |
| 53 | 29-Apr | 108.46 | 109.39 | 107.31 | 107.71 | 108.01 | 0.20 | 50,207.62 | 4,503,126 | 1.00 | 2,082,453 | 1.16 | 22.49 | 60 |
| 54 | 28-Apr | 108.00 | 108.78 | 106.67 | 107.50 | 107.59 | 0.17 | 50,109.74 | 4,842,303 | 1.08 | 1,840,777 | 1.02 | 19.80 | 53 |
| 55 | 25-Apr | 110.90 | 111.19 | 105.30 | 107.32 | 107.14 | -2.97 | 50,025.83 | 9,616,803 | 2.14 | 3,783,176 | 2.11 | 40.53 | 110 |
| 56 | 24-Apr | 110.84 | 111.75 | 110.01 | 110.61 | 110.71 | 0.11 | 51,559.42 | 5,551,075 | 1.23 | 2,604,079 | 1.45 | 28.83 | 75 |
| 57 | 23-Apr | 113.25 | 113.50 | 110.05 | 110.49 | 111.29 | -1.93 | 51,503.49 | 6,362,077 | 1.41 | 2,365,193 | 1.32 | 26.32 | 69 |
| 58 | 22-Apr | 113.40 | 114.49 | 111.70 | 112.67 | 113.06 | -0.18 | 52,519.66 | 12,914,718 | 2.87 | 6,505,870 | 3.62 | 73.56 | 188 |
| 59 | 21-Apr | 109.25 | 113.31 | 108.15 | 112.87 | 111.36 | 3.86 | 52,612.89 | 11,414,037 | 2.53 | 5,058,818 | 2.82 | 56.33 | 147 |
| 60 | 17-Apr | 107.87 | 111.18 | 107.72 | 108.67 | 109.64 | 0.74 | 50,655.12 | 13,715,696 | 3.05 | 5,323,067 | 2.96 | 58.36 | 154 |
| 61 | 16-Apr | 106.60 | 108.80 | 106.49 | 107.87 | 107.70 | 0.49 | 50,282.21 | 7,705,668 | 1.71 | 3,159,632 | 1.76 | 34.03 | 92 |
| 62 | 15-Apr | 105.06 | 107.90 | 104.95 | 107.34 | 106.60 | 2.71 | 50,035.15 | 8,660,093 | 1.92 | 4,129,064 | 2.30 | 44.02 | 120 |
| 63 | 11-Apr | 105.00 | 105.80 | 103.59 | 104.51 | 104.60 | 1.54 | 48,715.99 | 6,698,297 | 1.49 | 2,490,175 | 1.39 | 26.05 | 72 |
| 64 | 09-Apr | 103.10 | 105.75 | 102.25 | 102.92 | 104.04 | -1.32 | 47,974.83 | 5,179,352 | 1.15 | 1,796,579 | 1.00 | 18.69 | 52 |
| 65 | 08-Apr | 104.55 | 105.25 | 102.81 | 104.30 | 104.17 | 1.77 | 48,618.10 | 7,817,030 | 1.74 | 3,582,494 | 1.99 | 37.32 | 104 |
| 66 | 07-Apr | 96.35 | 103.40 | 96.30 | 102.49 | 99.95 | -3.12 | 47,774.39 | 18,481,084 | 4.10 | 8,973,540 | 4.99 | 89.69 | 260 |
| 67 | 04-Apr | 109.00 | 109.35 | 104.80 | 105.79 | 106.81 | -3.33 | 49,312.64 | 10,165,539 | 2.26 | 4,459,047 | 2.48 | 47.63 | 129 |
Similar Stocks: DMART EMIL VMART FEL FLFL OSIAHYPER RETAIL SHOPERSTOP SPENCERS VMM KORE ONDOOR