| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 4,674.0 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 01-Nov-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10 | Low52 Price: 2,382.05 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 45,540,314 | Low52 Date: 19-Apr-2024 | SHP: 74.76 / 3.84 / 8.05 / 13.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 3,957.9 / 3,022.0 | Month: 3,812.0 / 3,022.0 | Week: 3,812.0 / 3,290.05 | Day: 3,605.0 / 3,480.05 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 04-Apr | 3,555.00 | 3,555.00 | 3,368.85 | 3,503.70 | 3,454.90 | -1.41 | 15,955.96 | 14,131 | 3.62 | 5,606 | 3.14 | 1.94 | 0.09 |
| 2 | 03-Apr | 3,498.55 | 3,605.00 | 3,480.05 | 3,553.90 | 3,560.17 | 1.87 | 16,184.57 | 10,004 | 2.56 | 4,250 | 2.38 | 1.51 | 0.07 |
| 3 | 02-Apr | 3,530.60 | 3,551.75 | 3,460.40 | 3,488.55 | 3,504.01 | -1.19 | 15,886.97 | 20,781 | 5.33 | 17,587 | 9.84 | 6.16 | 0.29 |
| 4 | 01-Apr | 3,595.00 | 3,615.00 | 3,518.00 | 3,530.60 | 3,568.45 | -1.87 | 16,078.46 | 3,900 | 1.00 | 1,787 | 1.00 | 0.64 | 0.03 |
| 5 | 28-Mar | 3,651.00 | 3,651.00 | 3,542.50 | 3,598.00 | 3,588.05 | -3.21 | 16,385.00 | 17,679 | 4.53 | 6,314 | 3.53 | 2.27 | 0.10 |
| 6 | 27-Mar | 3,325.00 | 3,812.00 | 3,314.05 | 3,717.45 | 3,616.65 | 11.81 | 16,929.38 | 102,925 | 26.38 | 39,026 | 21.83 | 14.11 | 0.64 |
| 7 | 26-Mar | 3,351.00 | 3,361.95 | 3,294.05 | 3,324.70 | 3,342.04 | -0.77 | 15,140.79 | 36,894 | 9.46 | 32,787 | 18.34 | 10.96 | 0.54 |
| 8 | 25-Mar | 3,382.50 | 3,382.70 | 3,290.05 | 3,350.60 | 3,324.15 | -0.09 | 15,258.74 | 6,207 | 1.59 | 2,454 | 1.37 | 0.82 | 0.04 |
| 9 | 24-Mar | 3,378.55 | 3,400.00 | 3,312.20 | 3,353.70 | 3,335.32 | -0.64 | 15,272.86 | 8,593 | 2.20 | 4,315 | 2.41 | 1.44 | 0.07 |
| 10 | 21-Mar | 3,299.85 | 3,399.95 | 3,272.20 | 3,375.35 | 3,346.05 | 2.29 | 15,371.45 | 9,089 | 2.33 | 5,561 | 3.11 | 1.86 | 0.09 |
| 11 | 20-Mar | 3,250.20 | 3,320.00 | 3,247.20 | 3,299.85 | 3,288.08 | 2.41 | 15,027.62 | 9,514 | 2.44 | 5,567 | 3.11 | 1.83 | 0.09 |
| 12 | 19-Mar | 3,238.00 | 3,250.20 | 3,181.80 | 3,222.10 | 3,211.18 | -0.49 | 14,673.54 | 9,257 | 2.37 | 4,930 | 2.76 | 1.58 | 0.08 |
| 13 | 18-Mar | 3,133.90 | 3,256.65 | 3,118.80 | 3,238.00 | 3,208.67 | 3.44 | 14,745.00 | 9,293 | 2.38 | 5,272 | 2.95 | 1.69 | 0.09 |
| 14 | 17-Mar | 3,160.35 | 3,162.00 | 3,090.10 | 3,130.45 | 3,127.77 | 0.19 | 14,256.17 | 8,056 | 2.07 | 4,255 | 2.38 | 1.33 | 0.07 |
| 15 | 13-Mar | 3,178.00 | 3,185.05 | 3,080.10 | 3,124.50 | 3,124.30 | -1.68 | 14,229.07 | 9,408 | 2.41 | 5,564 | 3.11 | 1.74 | 0.09 |
| 16 | 12-Mar | 3,211.00 | 3,240.00 | 3,160.00 | 3,178.00 | 3,193.34 | -1.02 | 14,472.00 | 4,401 | 1.13 | 2,214 | 1.24 | 0.71 | 0.04 |
| 17 | 11-Mar | 3,230.05 | 3,289.70 | 3,180.15 | 3,210.70 | 3,207.73 | -2.51 | 14,621.63 | 13,755 | 3.53 | 9,077 | 5.08 | 2.91 | 0.15 |
| 18 | 10-Mar | 3,325.00 | 3,325.45 | 3,226.05 | 3,293.30 | 3,273.97 | 0.12 | 14,997.79 | 9,049 | 2.32 | 4,608 | 2.58 | 1.51 | 0.08 |
| 19 | 07-Mar | 3,260.05 | 3,354.05 | 3,242.00 | 3,289.50 | 3,311.11 | 0.80 | 14,980.49 | 11,084 | 2.84 | 5,451 | 3.05 | 1.80 | 0.09 |
| 20 | 06-Mar | 3,200.00 | 3,291.15 | 3,187.25 | 3,263.25 | 3,251.34 | 2.79 | 14,860.94 | 7,601 | 1.95 | 3,717 | 2.08 | 1.21 | 0.06 |
| 21 | 05-Mar | 3,120.00 | 3,198.95 | 3,120.00 | 3,174.65 | 3,158.28 | 1.00 | 14,457.46 | 11,745 | 3.01 | 6,117 | 3.42 | 1.93 | 0.10 |
| 22 | 04-Mar | 3,063.75 | 3,160.00 | 3,063.75 | 3,143.10 | 3,128.96 | 1.05 | 14,313.78 | 4,934 | 1.26 | 1,861 | 1.04 | 0.58 | 0.03 |
| 23 | 03-Mar | 3,110.25 | 3,132.15 | 3,022.00 | 3,110.40 | 3,091.89 | 0.00 | 14,164.86 | 7,207 | 1.85 | 3,374 | 1.89 | 1.04 | 0.06 |
| 24 | 28-Feb | 3,226.65 | 3,237.25 | 3,072.90 | 3,110.25 | 3,113.75 | -3.85 | 14,164.18 | 21,263 | 5.45 | 13,718 | 7.67 | 4.27 | 0.23 |
| 25 | 27-Feb | 3,350.00 | 3,372.70 | 3,206.00 | 3,234.75 | 3,277.57 | -2.56 | 14,731.15 | 7,320 | 1.88 | 2,935 | 1.64 | 0.96 | 0.05 |
| 26 | 25-Feb | 3,303.00 | 3,350.00 | 3,220.00 | 3,319.80 | 3,297.63 | 1.41 | 15,118.47 | 34,869 | 8.94 | 11,957 | 6.69 | 3.94 | 0.20 |
| 27 | 24-Feb | 3,257.05 | 3,304.75 | 3,172.80 | 3,273.75 | 3,258.22 | 0.51 | 14,908.76 | 11,654 | 2.99 | 6,111 | 3.42 | 1.99 | 0.10 |
| 28 | 21-Feb | 3,289.55 | 3,300.65 | 3,187.55 | 3,257.05 | 3,229.37 | -0.98 | 14,832.71 | 13,867 | 3.55 | 7,354 | 4.11 | 2.37 | 0.12 |
| 29 | 20-Feb | 3,293.45 | 3,305.50 | 3,220.10 | 3,289.45 | 3,263.20 | -0.12 | 14,980.26 | 8,858 | 2.27 | 3,551 | 1.99 | 1.16 | 0.06 |
| 30 | 19-Feb | 3,332.65 | 3,334.45 | 3,204.00 | 3,293.45 | 3,270.79 | -0.94 | 14,998.47 | 18,123 | 4.65 | 10,694 | 5.98 | 3.50 | 0.18 |
| 31 | 18-Feb | 3,342.80 | 3,442.80 | 3,242.50 | 3,324.80 | 3,298.05 | -0.54 | 15,141.24 | 7,139 | 1.83 | 3,439 | 1.92 | 1.13 | 0.06 |
| 32 | 17-Feb | 3,229.40 | 3,359.00 | 3,170.05 | 3,342.80 | 3,293.29 | 2.87 | 15,223.22 | 11,882 | 3.05 | 5,031 | 2.81 | 1.66 | 0.08 |
| 33 | 14-Feb | 3,277.00 | 3,320.00 | 3,116.25 | 3,249.40 | 3,198.51 | -1.01 | 14,797.87 | 23,870 | 6.12 | 11,244 | 6.29 | 3.60 | 0.18 |
| 34 | 13-Feb | 3,352.00 | 3,434.85 | 3,270.05 | 3,282.50 | 3,341.93 | -4.08 | 14,948.61 | 16,477 | 4.22 | 7,189 | 4.02 | 2.40 | 0.12 |
| 35 | 12-Feb | 3,473.60 | 3,473.60 | 3,307.85 | 3,422.15 | 3,373.96 | -1.48 | 15,584.58 | 14,945 | 3.83 | 7,261 | 4.06 | 2.45 | 0.12 |
| 36 | 11-Feb | 3,650.00 | 3,677.15 | 3,405.55 | 3,473.60 | 3,500.37 | -4.21 | 15,818.88 | 9,465 | 2.43 | 4,355 | 2.44 | 1.52 | 0.07 |
| 37 | 10-Feb | 3,664.95 | 3,690.00 | 3,467.55 | 3,626.10 | 3,560.63 | 0.16 | 16,513.37 | 14,760 | 3.78 | 4,750 | 2.66 | 1.69 | 0.08 |
| 38 | 07-Feb | 3,685.15 | 3,807.95 | 3,513.35 | 3,620.15 | 3,620.01 | -0.36 | 16,486.28 | 29,487 | 7.56 | 7,604 | 4.25 | 2.75 | 0.13 |
| 39 | 06-Feb | 3,769.60 | 3,769.60 | 3,590.05 | 3,633.25 | 3,662.51 | -2.79 | 16,545.93 | 8,261 | 2.12 | 3,936 | 2.20 | 1.44 | 0.06 |
| 40 | 05-Feb | 3,783.65 | 3,800.65 | 3,693.65 | 3,737.60 | 3,732.50 | -1.22 | 17,021.15 | 5,950 | 1.53 | 2,486 | 1.39 | 0.93 | 0.04 |
| 41 | 04-Feb | 3,848.90 | 3,877.45 | 3,753.60 | 3,783.65 | 3,808.78 | -0.92 | 17,230.86 | 9,817 | 2.52 | 2,529 | 1.41 | 0.96 | 0.04 |
| 42 | 03-Feb | 3,787.45 | 3,862.65 | 3,750.15 | 3,818.90 | 3,813.27 | 0.58 | 17,391.39 | 9,138 | 2.34 | 5,500 | 3.08 | 2.10 | 0.09 |
| 43 | 01-Feb | 3,895.00 | 3,895.00 | 3,731.85 | 3,796.90 | 3,807.26 | 0.23 | 17,291.20 | 5,341 | 1.37 | 2,415 | 1.35 | 0.92 | 0.04 |
| 44 | 31-Jan | 3,800.25 | 3,800.25 | 3,705.30 | 3,788.10 | 3,772.93 | 0.94 | 17,251.13 | 4,737 | 1.21 | 2,772 | 1.55 | 1.05 | 0.05 |
| 45 | 30-Jan | 3,637.10 | 3,800.00 | 3,637.10 | 3,752.65 | 3,736.65 | 3.18 | 17,089.69 | 5,592 | 1.43 | 2,646 | 1.48 | 0.99 | 0.04 |
| 46 | 29-Jan | 3,625.00 | 3,725.70 | 3,610.00 | 3,637.10 | 3,660.72 | -0.01 | 16,563.47 | 7,459 | 1.91 | 4,359 | 2.44 | 1.60 | 0.07 |
| 47 | 28-Jan | 3,807.10 | 3,912.00 | 3,548.80 | 3,637.30 | 3,636.14 | -3.98 | 16,564.38 | 17,181 | 4.40 | 7,685 | 4.30 | 2.79 | 0.13 |
| 48 | 27-Jan | 3,840.05 | 3,857.45 | 3,750.00 | 3,788.20 | 3,782.61 | -1.67 | 17,251.58 | 15,193 | 3.89 | 7,700 | 4.31 | 2.91 | 0.13 |
| 49 | 24-Jan | 3,792.70 | 3,880.00 | 3,761.75 | 3,852.45 | 3,835.52 | 1.98 | 17,544.18 | 12,685 | 3.25 | 5,282 | 2.95 | 2.03 | 0.09 |
| 50 | 23-Jan | 3,727.70 | 3,799.80 | 3,716.70 | 3,777.75 | 3,767.10 | 1.38 | 17,203.99 | 7,081 | 1.82 | 4,217 | 2.36 | 1.59 | 0.07 |
| 51 | 22-Jan | 3,755.00 | 3,794.00 | 3,710.00 | 3,725.80 | 3,728.55 | -2.32 | 16,967.41 | 27,164 | 6.96 | 21,171 | 11.84 | 7.89 | 0.35 |
| 52 | 21-Jan | 3,901.95 | 3,901.95 | 3,798.05 | 3,812.35 | 3,850.19 | -1.29 | 17,361.56 | 13,925 | 3.57 | 6,113 | 3.42 | 2.35 | 0.10 |
| 53 | 20-Jan | 3,909.55 | 3,923.30 | 3,782.30 | 3,861.50 | 3,858.67 | 0.54 | 17,585.39 | 15,047 | 3.86 | 6,387 | 3.57 | 2.46 | 0.11 |
| 54 | 17-Jan | 3,766.00 | 3,957.90 | 3,720.00 | 3,840.65 | 3,862.72 | 2.51 | 17,490.44 | 57,667 | 14.78 | 24,019 | 13.43 | 9.28 | 0.40 |
| 55 | 16-Jan | 3,688.00 | 3,769.65 | 3,642.20 | 3,744.20 | 3,727.99 | 2.73 | 17,051.20 | 9,820 | 2.52 | 4,623 | 2.59 | 1.72 | 0.08 |
| 56 | 15-Jan | 3,734.80 | 3,734.80 | 3,540.05 | 3,641.90 | 3,635.98 | -1.68 | 16,585.33 | 94,791 | 24.30 | 86,250 | 48.24 | 31.36 | 1.42 |
| 57 | 14-Jan | 3,705.00 | 3,733.30 | 3,633.10 | 3,702.95 | 3,681.19 | 0.07 | 16,863.35 | 11,643 | 2.98 | 5,780 | 3.23 | 2.13 | 0.10 |
| 58 | 13-Jan | 3,750.00 | 3,773.80 | 3,650.00 | 3,700.45 | 3,711.99 | -0.94 | 16,851.97 | 40,150 | 10.29 | 30,376 | 16.99 | 11.28 | 0.50 |
| 59 | 10-Jan | 3,734.50 | 3,843.00 | 3,663.10 | 3,735.35 | 3,743.66 | 0.02 | 17,010.90 | 36,334 | 9.31 | 13,672 | 7.65 | 5.12 | 0.22 |
| 60 | 09-Jan | 3,626.30 | 3,790.00 | 3,615.00 | 3,734.50 | 3,738.80 | 2.50 | 17,007.03 | 24,580 | 6.30 | 12,139 | 6.79 | 4.54 | 0.20 |
| 61 | 08-Jan | 3,656.20 | 3,666.20 | 3,565.00 | 3,641.00 | 3,630.42 | 0.28 | 16,581.00 | 17,902 | 4.59 | 8,000 | 4.47 | 2.90 | 0.13 |
| 62 | 07-Jan | 3,440.00 | 3,793.00 | 3,397.95 | 3,630.80 | 3,614.27 | 5.81 | 16,534.78 | 49,180 | 12.61 | 14,066 | 7.87 | 5.08 | 0.23 |
| 63 | 06-Jan | 3,450.00 | 3,503.60 | 3,393.60 | 3,419.95 | 3,433.09 | -2.34 | 15,574.56 | 14,612 | 3.75 | 9,954 | 5.57 | 3.42 | 0.16 |
| 64 | 03-Jan | 3,546.85 | 3,587.85 | 3,455.55 | 3,500.05 | 3,533.33 | -1.34 | 15,939.34 | 7,834 | 2.01 | 3,565 | 1.99 | 1.26 | 0.06 |
| 65 | 02-Jan | 3,550.00 | 3,579.70 | 3,513.45 | 3,546.85 | 3,536.26 | -0.47 | 16,152.47 | 12,810 | 3.28 | 8,778 | 4.91 | 3.10 | 0.14 |
| 66 | 01-Jan | 3,534.90 | 3,579.95 | 3,513.35 | 3,563.45 | 3,547.77 | -0.71 | 16,228.06 | 6,786 | 1.74 | 2,841 | 1.59 | 1.01 | 0.05 |
| 67 | 31-Dec | 3,411.40 | 3,612.00 | 3,380.10 | 3,588.75 | 3,528.04 | 4.94 | 16,343.28 | 12,720 | 3.26 | 6,475 | 3.62 | 2.28 | 0.11 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA