| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 105.0 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,600 | High52 Date: 21-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Personal Products | Face Value: 10; VWAP21: | Low52 Price: 46.0 | Barrier: 50.5; Drift%: 4.72 |
| Basic Industry: Personal Care | Total Equity: 14,172,816 | Low52 Date: 27-Mar-2026 | SHP: 67.01 / 0.5 / 10.73 / 21.77 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 79.7 / 69.3 | Week: 73.0 / 59.45 | Day: 53.0 / 50.5 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 50.50 | 53.00 | 50.50 | 53.00 | 51.80 | 4.95 | 75.00 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 10 |
| 2 | 01-Apr | 49.95 | 50.50 | 49.95 | 50.50 | 50.24 | 4.99 | 71.57 | 6,400 | 4.00 | 4,800 | 3.00 | 0.02 | 16 |
| 3 | 30-Mar | 49.50 | 49.50 | 48.10 | 48.10 | 48.61 | -4.94 | 68.17 | 11,200 | 7.00 | 8,000 | 5.00 | 0.04 | 26 |
| 4 | 27-Mar | 46.00 | 50.60 | 46.00 | 50.60 | 47.33 | 4.98 | 71.71 | 40,000 | 24.98 | 40,000 | 24.98 | 0.19 | 130 |
| 5 | 25-Mar | 46.60 | 48.20 | 46.60 | 48.20 | 47.56 | -0.72 | 68.31 | 17,600 | 10.99 | 14,400 | 8.99 | 0.07 | 47 |
| 6 | 24-Mar | 48.50 | 49.00 | 48.40 | 48.55 | 48.63 | -4.62 | 68.81 | 12,800 | 8.00 | 11,200 | 7.00 | 0.05 | 36 |
| 7 | 23-Mar | 52.00 | 52.00 | 50.90 | 50.90 | 51.32 | -4.95 | 72.14 | 8,000 | 5.00 | 8,000 | 5.00 | 0.04 | 26 |
| 8 | 20-Mar | 52.10 | 53.55 | 52.10 | 53.55 | 52.31 | 1.04 | 75.90 | 11,200 | 7.00 | 11,200 | 7.00 | 0.06 | 36 |
| 9 | 19-Mar | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.19 | 75.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 10 | 18-Mar | 53.00 | 53.65 | 53.00 | 53.10 | 53.15 | 3.91 | 75.26 | 16,000 | 9.99 | 14,400 | 8.99 | 0.08 | 47 |
| 11 | 17-Mar | 51.00 | 51.10 | 51.00 | 51.10 | 51.07 | -4.49 | 72.42 | 11,200 | 7.00 | 9,600 | 6.00 | 0.05 | 31 |
| 12 | 16-Mar | 54.25 | 54.25 | 53.20 | 53.50 | 53.65 | -4.46 | 75.82 | 4,800 | 3.00 | 4,800 | 3.00 | 0.03 | 16 |
| 13 | 13-Mar | 55.20 | 56.60 | 55.00 | 56.00 | 55.33 | -0.97 | 79.00 | 83,200 | 51.97 | 80,000 | 49.97 | 0.44 | 259 |
| 14 | 12-Mar | 54.90 | 56.55 | 54.90 | 56.55 | 55.73 | -1.48 | 80.15 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 15 | 11-Mar | 58.10 | 58.10 | 55.30 | 57.40 | 57.16 | -1.20 | 81.35 | 20,800 | 12.99 | 17,600 | 10.99 | 0.10 | 57 |
| 16 | 10-Mar | 59.00 | 59.00 | 58.00 | 58.10 | 58.86 | -2.35 | 82.34 | 25,600 | 15.99 | 25,600 | 15.99 | 0.15 | 83 |
| 17 | 09-Mar | 60.00 | 60.00 | 59.50 | 59.50 | 59.75 | -0.92 | 84.33 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 18 | 06-Mar | 62.00 | 64.00 | 60.05 | 60.05 | 62.53 | -1.64 | 85.11 | 9,600 | 6.00 | 6,400 | 4.00 | 0.04 | 21 |
| 19 | 05-Mar | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -2.40 | 86.53 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 20 | 02-Mar | 62.00 | 62.55 | 62.00 | 62.55 | 62.28 | -1.50 | 88.65 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 21 | 27-Feb | 63.00 | 63.50 | 63.00 | 63.50 | 63.20 | 4.70 | 90.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 21 |
| 22 | 26-Feb | 60.25 | 62.30 | 59.45 | 60.65 | 60.86 | -4.49 | 85.96 | 25,600 | 15.99 | 12,800 | 8.00 | 0.08 | 41 |
| 23 | 25-Feb | 66.60 | 66.60 | 60.05 | 63.50 | 63.92 | -4.51 | 90.00 | 22,400 | 13.99 | 19,200 | 11.99 | 0.12 | 62 |
| 24 | 24-Feb | 68.05 | 68.05 | 66.50 | 66.50 | 67.64 | -6.14 | 94.25 | 6,400 | 4.00 | 6,400 | 4.00 | 0.04 | 21 |
| 25 | 23-Feb | 73.00 | 73.00 | 69.10 | 70.85 | 71.17 | -2.54 | 100.41 | 8,000 | 5.00 | 4,800 | 3.00 | 0.03 | 16 |
| 26 | 20-Feb | 71.60 | 73.45 | 69.20 | 72.70 | 71.10 | -1.02 | 103.04 | 11,200 | 7.00 | 4,800 | 3.00 | 0.03 | 16 |
| 27 | 19-Feb | 71.45 | 75.30 | 68.75 | 73.45 | 73.11 | 5.38 | 104.10 | 51,200 | 31.98 | 35,200 | 21.99 | 0.26 | 114 |
| 28 | 18-Feb | 67.00 | 72.40 | 64.30 | 69.70 | 68.84 | 10.63 | 98.78 | 64,000 | 39.98 | 30,400 | 18.99 | 0.21 | 99 |
| 29 | 17-Feb | 55.90 | 63.00 | 55.05 | 63.00 | 60.44 | 19.54 | 89.00 | 44,800 | 27.98 | 30,400 | 18.99 | 0.18 | 99 |
| 30 | 16-Feb | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 9.79 | 74.69 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 31 | 13-Feb | 47.20 | 51.95 | 46.25 | 48.00 | 47.77 | -4.00 | 68.00 | 59,200 | 36.98 | 35,200 | 21.99 | 0.17 | 114 |
| 32 | 12-Feb | 52.00 | 53.00 | 48.55 | 50.00 | 50.14 | -1.96 | 70.00 | 19,200 | 11.99 | 9,600 | 6.00 | 0.05 | 31 |
| 33 | 11-Feb | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 72.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 34 | 10-Feb | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 72.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 35 | 09-Feb | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 72.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 36 | 06-Feb | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.00 | 72.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.00 | 21 |
| 37 | 05-Feb | 52.00 | 52.00 | 51.00 | 51.00 | 51.06 | -4.40 | 72.00 | 28,800 | 17.99 | 28,800 | 17.99 | 0.15 | 93 |
| 38 | 01-Feb | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.00 | 75.61 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 39 | 30-Jan | 54.20 | 54.20 | 53.35 | 53.35 | 53.78 | -6.32 | 75.61 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 40 | 29-Jan | 56.10 | 58.60 | 56.10 | 56.95 | 57.10 | -6.64 | 80.71 | 17,600 | 10.99 | 8,000 | 5.00 | 0.05 | 26 |
| 41 | 28-Jan | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61 | 86.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 42 | 22-Jan | 56.00 | 62.00 | 56.00 | 62.00 | 60.42 | 3.42 | 87.00 | 11,200 | 7.00 | 1,600 | 1.00 | 0.01 | 5 |
| 43 | 21-Jan | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.08 | 84.97 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 44 | 20-Jan | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 85.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 45 | 19-Jan | 59.00 | 60.00 | 59.00 | 60.00 | 59.50 | 1.78 | 85.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 46 | 16-Jan | 58.05 | 59.00 | 58.05 | 58.95 | 58.75 | -1.75 | 83.55 | 6,400 | 4.00 | 3,200 | 2.00 | 0.02 | 10 |
| 47 | 13-Jan | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.00 | 85.00 | 3,200 | 2.00 | 1,600 | 1.00 | 0.00 | 5 |
| 48 | 12-Jan | 62.40 | 62.40 | 60.00 | 60.00 | 61.83 | -7.69 | 85.00 | 27,200 | 16.99 | 20,800 | 12.99 | 0.13 | 67 |
| 49 | 09-Jan | 65.95 | 69.80 | 62.10 | 65.00 | 65.50 | 3.59 | 92.00 | 12,800 | 8.00 | 8,000 | 5.00 | 0.05 | 26 |
| 50 | 08-Jan | 63.45 | 63.45 | 62.00 | 62.75 | 62.78 | -6.97 | 88.93 | 17,600 | 10.99 | 11,200 | 7.00 | 0.07 | 36 |
| 51 | 07-Jan | 65.70 | 68.00 | 63.70 | 67.45 | 66.29 | -3.44 | 95.60 | 16,000 | 9.99 | 9,600 | 6.00 | 0.06 | 31 |
| 52 | 06-Jan | 69.95 | 69.95 | 69.85 | 69.85 | 69.90 | -0.36 | 99.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.02 | 10 |
| 53 | 02-Jan | 71.25 | 71.25 | 70.10 | 70.10 | 70.79 | -2.64 | 99.35 | 8,000 | 5.00 | 8,000 | 5.00 | 0.06 | 26 |
| 54 | 01-Jan | 75.00 | 75.00 | 71.60 | 72.00 | 73.57 | -2.37 | 102.00 | 8,000 | 5.00 | 6,400 | 4.00 | 0.05 | 21 |
| 55 | 31-Dec | 72.00 | 79.70 | 71.10 | 73.75 | 73.16 | 4.46 | 104.52 | 19,200 | 11.99 | 11,200 | 7.00 | 0.08 | 36 |
| 56 | 29-Dec | 71.95 | 72.00 | 70.60 | 70.60 | 71.63 | 0.07 | 100.06 | 6,400 | 4.00 | 4,800 | 3.00 | 0.03 | 16 |
| 57 | 26-Dec | 72.50 | 72.50 | 70.00 | 70.55 | 70.76 | -2.69 | 99.99 | 14,400 | 8.99 | 11,200 | 7.00 | 0.08 | 36 |
| 58 | 24-Dec | 71.00 | 73.90 | 70.30 | 72.50 | 72.08 | 0.69 | 102.75 | 19,200 | 11.99 | 11,200 | 7.00 | 0.08 | 36 |
| 59 | 23-Dec | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.00 | 102.00 | 3,200 | 2.00 | 3,200 | 2.00 | 0.00 | 10 |
| 60 | 22-Dec | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42 | 102.00 | 11,200 | 7.00 | 11,200 | 7.00 | 0.00 | 36 |
| 61 | 19-Dec | 72.45 | 72.95 | 71.05 | 71.70 | 71.68 | -4.14 | 101.62 | 19,200 | 11.99 | 12,800 | 8.00 | 0.09 | 41 |
| 62 | 17-Dec | 76.95 | 76.95 | 72.30 | 74.80 | 74.78 | -5.91 | 106.01 | 4,800 | 3.00 | 3,200 | 2.00 | 0.02 | 10 |
| 63 | 16-Dec | 75.80 | 79.50 | 75.80 | 79.50 | 77.10 | 4.61 | 112.67 | 4,800 | 3.00 | 4,800 | 3.00 | 0.04 | 16 |
| 64 | 11-Dec | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.00 | 107.00 | 6,400 | 4.00 | 6,400 | 4.00 | 0.00 | 21 |
| 65 | 10-Dec | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 5.63 | 107.00 | 1,600 | 1.00 | 1,600 | 1.00 | 0.00 | 5 |
| 66 | 09-Dec | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | 3.30 | 101.97 | 1,600 | 1.00 | 1,600 | 1.00 | 0.01 | 5 |
| 67 | 08-Dec | 72.00 | 72.00 | 69.30 | 69.65 | 70.41 | -7.75 | 98.71 | 11,200 | 7.00 | 9,600 | 6.00 | 0.07 | 31 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA