| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,109.2 | Mkt_Cap Category: Micro-Cap |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 11-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: 3,302.86 | Low52 Price: 3,022.0 | Barrier: 3,260.0; Drift%: 1.52 |
| Basic Industry: Paints | Total Equity: 45,540,314 | Low52 Date: 03-Mar-2025 | SHP: 69.76 / 7.97 / 13.77 / 8.5 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 35 | ||||
| High/Low Price | Quarter: 3,957.9 / 3,022.0 | Month: 3,440.0 / 3,252.9 | Week: 3,320.0 / 3,222.7 | Day: 3,330.0 / 3,270.3 | Sis67: 41 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,319.30 | 3,330.00 | 3,270.30 | 3,310.30 | 3,298.68 | 0.12 | 15,075.21 | 15,991 | 4.49 | 6,719 | 3.57 | 2.22 | 17 |
| 2 | 11-Nov | 3,299.40 | 3,319.40 | 3,267.60 | 3,306.30 | 3,298.61 | 0.21 | 15,056.99 | 14,968 | 4.20 | 7,042 | 3.74 | 2.32 | 12 |
| 3 | 10-Nov | 3,261.90 | 3,310.00 | 3,216.10 | 3,299.40 | 3,275.40 | 1.14 | 15,025.57 | 12,145 | 3.41 | 5,463 | 2.90 | 1.79 | 9 |
| 4 | 07-Nov | 3,250.00 | 3,286.20 | 3,156.90 | 3,262.30 | 3,235.56 | 1.40 | 14,856.62 | 45,890 | 12.88 | 18,369 | 9.76 | 5.94 | 31 |
| 5 | 06-Nov | 3,259.00 | 3,259.00 | 3,202.50 | 3,217.40 | 3,227.25 | -0.69 | 14,652.14 | 32,484 | 9.11 | 24,534 | 13.04 | 7.92 | 42 |
| 6 | 04-Nov | 3,232.00 | 3,260.00 | 3,232.00 | 3,239.60 | 3,242.31 | -0.66 | 14,753.24 | 45,461 | 12.76 | 29,009 | 15.41 | 9.41 | 49 |
| 7 | 03-Nov | 3,269.90 | 3,280.00 | 3,231.10 | 3,261.20 | 3,255.26 | 0.60 | 14,851.61 | 55,970 | 15.70 | 44,764 | 23.79 | 14.57 | 76 |
| 8 | 31-Oct | 3,299.50 | 3,299.50 | 3,222.70 | 3,241.70 | 3,238.32 | -0.88 | 14,762.80 | 77,099 | 21.63 | 52,718 | 28.01 | 17.07 | 89 |
| 9 | 30-Oct | 3,303.00 | 3,303.00 | 3,246.30 | 3,270.50 | 3,266.21 | -1.01 | 14,893.96 | 26,957 | 7.56 | 17,164 | 9.12 | 5.61 | 29 |
| 10 | 29-Oct | 3,285.00 | 3,320.00 | 3,259.00 | 3,303.80 | 3,298.25 | 0.60 | 15,045.61 | 43,165 | 12.11 | 33,302 | 17.70 | 10.98 | 56 |
| 11 | 28-Oct | 3,250.00 | 3,300.00 | 3,235.60 | 3,284.20 | 3,260.71 | 1.06 | 14,956.35 | 25,920 | 7.27 | 18,187 | 9.66 | 5.93 | 31 |
| 12 | 27-Oct | 3,290.00 | 3,290.00 | 3,241.20 | 3,249.70 | 3,251.96 | -1.03 | 14,799.24 | 19,366 | 5.43 | 10,983 | 5.84 | 3.57 | 19 |
| 13 | 24-Oct | 3,345.00 | 3,365.90 | 3,257.20 | 3,283.50 | 3,289.41 | -1.52 | 14,953.16 | 29,647 | 8.32 | 15,925 | 8.46 | 5.24 | 27 |
| 14 | 23-Oct | 3,390.70 | 3,390.70 | 3,328.00 | 3,334.10 | 3,347.58 | -1.09 | 15,183.60 | 8,844 | 2.48 | 5,254 | 2.79 | 1.76 | 9 |
| 15 | 21-Oct | 3,340.00 | 3,394.00 | 3,340.00 | 3,370.70 | 3,371.12 | 0.60 | 15,350.27 | 3,563 | 1.00 | 1,881 | 1.00 | 0.63 | 3 |
| 16 | 20-Oct | 3,395.40 | 3,395.40 | 3,320.00 | 3,350.60 | 3,369.69 | -1.32 | 15,258.74 | 15,577 | 4.37 | 7,760 | 4.12 | 2.61 | 13 |
| 17 | 17-Oct | 3,373.10 | 3,411.00 | 3,373.00 | 3,395.40 | 3,395.24 | 0.17 | 15,462.76 | 28,251 | 7.93 | 17,362 | 9.23 | 5.89 | 29 |
| 18 | 16-Oct | 3,399.20 | 3,407.00 | 3,355.20 | 3,389.80 | 3,396.83 | -0.07 | 15,437.26 | 63,013 | 17.68 | 49,603 | 26.36 | 16.85 | 84 |
| 19 | 15-Oct | 3,359.90 | 3,440.40 | 3,303.00 | 3,392.20 | 3,362.98 | 1.15 | 15,448.19 | 72,401 | 20.31 | 50,507 | 26.84 | 16.99 | 85 |
| 20 | 14-Oct | 3,349.80 | 3,378.40 | 3,303.20 | 3,353.50 | 3,338.76 | 0.44 | 15,271.94 | 114,349 | 32.08 | 94,453 | 50.19 | 31.54 | 160 |
| 21 | 13-Oct | 3,349.90 | 3,356.90 | 3,325.10 | 3,338.80 | 3,339.83 | -0.18 | 15,205.00 | 18,135 | 5.09 | 8,159 | 4.34 | 2.72 | 14 |
| 22 | 10-Oct | 3,329.60 | 3,359.20 | 3,328.40 | 3,344.90 | 3,343.88 | 0.46 | 15,232.78 | 218,085 | 61.19 | 208,884 | 110.99 | 69.85 | 353 |
| 23 | 09-Oct | 3,359.90 | 3,359.90 | 3,323.00 | 3,329.60 | 3,331.48 | -0.55 | 15,163.10 | 24,744 | 6.94 | 19,576 | 10.40 | 6.52 | 33 |
| 24 | 08-Oct | 3,338.90 | 3,359.90 | 3,327.80 | 3,348.10 | 3,345.99 | 0.43 | 15,247.35 | 21,781 | 6.11 | 16,435 | 8.73 | 5.50 | 28 |
| 25 | 07-Oct | 3,321.00 | 3,344.00 | 3,311.10 | 3,333.80 | 3,325.92 | 0.64 | 15,182.23 | 18,429 | 5.17 | 11,825 | 6.28 | 3.93 | 20 |
| 26 | 06-Oct | 3,350.00 | 3,350.00 | 3,303.30 | 3,312.60 | 3,319.48 | -0.93 | 15,085.68 | 26,041 | 7.31 | 12,877 | 6.84 | 4.27 | 22 |
| 27 | 03-Oct | 3,319.50 | 3,386.00 | 3,302.10 | 3,343.80 | 3,351.02 | 0.83 | 15,227.77 | 59,822 | 16.79 | 43,738 | 23.24 | 14.66 | 74 |
| 28 | 01-Oct | 3,280.00 | 3,324.40 | 3,261.10 | 3,316.20 | 3,290.48 | 0.20 | 15,102.08 | 71,707 | 20.12 | 40,904 | 21.73 | 13.46 | 69 |
| 29 | 30-Sep | 3,318.00 | 3,322.00 | 3,252.90 | 3,309.50 | 3,285.89 | 0.56 | 15,071.57 | 35,655 | 10.00 | 20,486 | 10.89 | 6.73 | 35 |
| 30 | 29-Sep | 3,350.10 | 3,351.20 | 3,260.10 | 3,291.10 | 3,296.11 | -1.89 | 14,987.77 | 146,569 | 41.12 | 96,207 | 51.12 | 31.71 | 163 |
| 31 | 26-Sep | 3,408.00 | 3,408.00 | 3,345.00 | 3,354.60 | 3,356.50 | -1.27 | 15,276.95 | 64,792 | 18.18 | 52,446 | 27.87 | 17.60 | 89 |
| 32 | 25-Sep | 3,410.00 | 3,410.00 | 3,373.30 | 3,397.70 | 3,394.82 | 0.22 | 15,473.23 | 54,619 | 15.33 | 33,595 | 17.85 | 11.40 | 57 |
| 33 | 24-Sep | 3,400.20 | 3,417.00 | 3,373.00 | 3,390.10 | 3,388.58 | -0.08 | 15,438.62 | 62,097 | 17.42 | 29,366 | 15.60 | 9.95 | 50 |
| 34 | 23-Sep | 3,376.30 | 3,399.80 | 3,376.30 | 3,392.70 | 3,390.50 | 0.49 | 15,450.46 | 11,706 | 3.28 | 7,557 | 4.02 | 2.56 | 13 |
| 35 | 22-Sep | 3,395.00 | 3,397.60 | 3,375.00 | 3,376.30 | 3,379.29 | 0.04 | 15,375.78 | 4,877 | 1.37 | 2,847 | 1.51 | 0.96 | 5 |
| 36 | 19-Sep | 3,380.10 | 3,398.20 | 3,365.20 | 3,374.80 | 3,376.41 | -0.69 | 15,368.95 | 21,937 | 6.16 | 13,585 | 7.22 | 4.59 | 23 |
| 37 | 18-Sep | 3,365.10 | 3,409.00 | 3,365.10 | 3,398.10 | 3,396.53 | 0.56 | 15,475.05 | 14,383 | 4.04 | 8,546 | 4.54 | 2.90 | 14 |
| 38 | 17-Sep | 3,401.80 | 3,419.90 | 3,370.00 | 3,379.10 | 3,395.94 | -0.04 | 15,388.53 | 22,109 | 6.20 | 7,451 | 3.96 | 2.53 | 13 |
| 39 | 16-Sep | 3,389.90 | 3,405.30 | 3,361.00 | 3,380.50 | 3,380.36 | -0.14 | 15,394.90 | 7,152 | 2.01 | 3,944 | 2.10 | 1.33 | 7 |
| 40 | 15-Sep | 3,379.90 | 3,399.90 | 3,357.00 | 3,385.40 | 3,380.94 | 0.57 | 15,417.22 | 20,857 | 5.85 | 12,679 | 6.74 | 4.29 | 21 |
| 41 | 12-Sep | 3,374.80 | 3,385.40 | 3,351.10 | 3,366.20 | 3,365.23 | 0.08 | 15,329.78 | 13,524 | 3.79 | 9,262 | 4.92 | 3.12 | 16 |
| 42 | 11-Sep | 3,391.20 | 3,407.60 | 3,356.10 | 3,363.50 | 3,372.45 | -0.82 | 15,317.48 | 30,141 | 8.46 | 23,165 | 12.31 | 7.81 | 39 |
| 43 | 10-Sep | 3,409.10 | 3,415.90 | 3,385.10 | 3,391.20 | 3,395.05 | -0.13 | 15,443.63 | 5,716 | 1.60 | 3,227 | 1.71 | 1.10 | 5 |
| 44 | 09-Sep | 3,415.90 | 3,419.80 | 3,384.10 | 3,395.50 | 3,398.63 | -0.63 | 15,463.21 | 4,397 | 1.23 | 2,018 | 1.07 | 0.69 | 3 |
| 45 | 08-Sep | 3,400.60 | 3,424.00 | 3,368.80 | 3,417.10 | 3,410.93 | 1.01 | 15,561.58 | 16,601 | 4.66 | 9,045 | 4.81 | 3.09 | 15 |
| 46 | 05-Sep | 3,420.50 | 3,421.00 | 3,381.00 | 3,382.80 | 3,388.72 | -1.01 | 15,405.38 | 9,344 | 2.62 | 6,335 | 3.37 | 2.15 | 11 |
| 47 | 04-Sep | 3,399.00 | 3,429.00 | 3,380.20 | 3,417.20 | 3,414.39 | 1.29 | 15,562.04 | 26,793 | 7.52 | 16,041 | 8.52 | 5.48 | 27 |
| 48 | 03-Sep | 3,439.80 | 3,439.80 | 3,361.00 | 3,373.60 | 3,381.00 | -1.41 | 15,363.48 | 25,712 | 7.21 | 17,486 | 9.29 | 5.00 | 30 |
| 49 | 02-Sep | 3,428.00 | 3,440.00 | 3,393.70 | 3,421.80 | 3,417.29 | 0.42 | 15,582.98 | 14,400 | 4.04 | 8,969 | 4.77 | 3.06 | 15 |
| 50 | 01-Sep | 3,415.00 | 3,440.00 | 3,391.60 | 3,407.60 | 3,413.04 | -0.09 | 15,518.32 | 10,344 | 2.90 | 4,913 | 2.61 | 1.68 | 8 |
| 51 | 29-Aug | 3,465.90 | 3,465.90 | 3,376.10 | 3,410.60 | 3,399.49 | -1.55 | 15,531.98 | 20,754 | 5.82 | 10,939 | 5.81 | 3.72 | 19 |
| 52 | 28-Aug | 3,432.30 | 3,470.00 | 3,429.40 | 3,464.20 | 3,457.48 | 1.13 | 15,776.08 | 24,788 | 6.96 | 16,748 | 8.90 | 5.79 | 28 |
| 53 | 26-Aug | 3,412.00 | 3,460.00 | 3,397.60 | 3,425.40 | 3,438.83 | 0.09 | 15,599.38 | 19,870 | 5.58 | 11,107 | 5.90 | 3.82 | 19 |
| 54 | 25-Aug | 3,382.10 | 3,448.00 | 3,382.10 | 3,422.40 | 3,423.90 | 0.67 | 15,585.72 | 17,306 | 4.86 | 9,892 | 5.26 | 3.39 | 17 |
| 55 | 22-Aug | 3,398.40 | 3,410.20 | 3,381.00 | 3,399.60 | 3,396.71 | 0.04 | 15,481.89 | 8,940 | 2.51 | 6,115 | 3.25 | 2.08 | 10 |
| 56 | 21-Aug | 3,379.90 | 3,406.00 | 3,360.10 | 3,398.40 | 3,389.69 | 1.06 | 15,476.42 | 9,777 | 2.74 | 6,306 | 3.35 | 2.14 | 11 |
| 57 | 20-Aug | 3,402.40 | 3,419.80 | 3,351.00 | 3,362.60 | 3,365.43 | -1.17 | 15,313.39 | 33,426 | 9.38 | 24,331 | 12.93 | 8.19 | 41 |
| 58 | 19-Aug | 3,448.10 | 3,448.10 | 3,392.00 | 3,402.40 | 3,406.43 | -1.33 | 15,494.64 | 18,758 | 5.26 | 11,576 | 6.15 | 3.94 | 20 |
| 59 | 18-Aug | 3,420.10 | 3,456.90 | 3,405.50 | 3,448.10 | 3,443.03 | 0.79 | 15,702.76 | 21,390 | 6.00 | 15,156 | 8.05 | 5.22 | 26 |
| 60 | 14-Aug | 3,449.80 | 3,452.80 | 3,408.00 | 3,421.00 | 3,422.00 | -0.30 | 15,579.00 | 40,354 | 11.32 | 31,738 | 16.86 | 10.00 | 54 |
| 61 | 13-Aug | 3,435.00 | 3,453.30 | 3,415.00 | 3,431.30 | 3,434.72 | 0.18 | 15,626.25 | 26,154 | 7.34 | 17,283 | 9.18 | 5.94 | 29 |
| 62 | 12-Aug | 3,441.00 | 3,443.80 | 3,383.20 | 3,425.20 | 3,417.45 | -0.80 | 15,598.47 | 32,576 | 9.14 | 21,144 | 11.23 | 7.23 | 36 |
| 63 | 11-Aug | 3,519.70 | 3,540.00 | 3,405.40 | 3,452.80 | 3,455.14 | -5.26 | 15,724.16 | 79,907 | 22.42 | 45,566 | 24.21 | 15.74 | 76 |
| 64 | 08-Aug | 3,680.00 | 3,680.00 | 3,591.00 | 3,644.60 | 3,620.11 | 0.54 | 16,597.62 | 80,812 | 22.67 | 45,292 | 24.07 | 16.40 | 76 |
| 65 | 07-Aug | 3,705.90 | 3,733.60 | 3,614.00 | 3,624.90 | 3,652.06 | -1.92 | 16,507.91 | 44,435 | 12.47 | 26,595 | 14.13 | 9.71 | 45 |
| 66 | 06-Aug | 3,719.90 | 3,725.90 | 3,666.10 | 3,696.00 | 3,696.00 | 0.12 | 16,831.00 | 63,941 | 17.94 | 42,130 | 22.39 | 15.00 | 71 |
| 67 | 05-Aug | 3,750.00 | 3,783.00 | 3,563.50 | 3,691.50 | 3,660.72 | -0.82 | 16,811.21 | 85,792 | 24.07 | 34,422 | 18.29 | 12.60 | 58 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER