| 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; VWAP21: | Low52 Price: 2,752.0 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 45,540,314 | Low52 Date: 25-Jul-2024 | SHP: 74.76 / 3.68 / 8.49 / 13.08 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,957.9 / 3,022.0 | Month: 3,745.0 / 3,325.0 | Week: 3,475.5 / 3,387.6 | Day: 3,663.9 / 3,551.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 3,585.00 | 3,663.90 | 3,551.20 | 3,642.60 | 3,617.23 | 1.15 | 16,588.51 | 59,892 | 14.31 | 20,532 | 8.96 | 7.43 | 34 |
| 2 | 10-Jul | 3,648.80 | 3,648.80 | 3,567.10 | 3,601.10 | 3,611.18 | -1.31 | 16,399.52 | 108,541 | 25.93 | 53,451 | 23.32 | 19.30 | 90 |
| 3 | 09-Jul | 3,685.00 | 3,740.30 | 3,578.20 | 3,648.80 | 3,650.42 | -0.97 | 16,616.75 | 2,240,180 | 535.16 | 2,068,032 | 902.28 | 754.92 | 3,472 |
| 4 | 08-Jul | 3,610.00 | 3,698.00 | 3,551.50 | 3,684.60 | 3,645.39 | 2.09 | 16,779.78 | 82,321 | 19.67 | 29,324 | 12.79 | 10.69 | 49 |
| 5 | 07-Jul | 3,431.20 | 3,635.00 | 3,421.00 | 3,609.00 | 3,559.05 | 4.87 | 16,435.00 | 109,913 | 26.26 | 49,154 | 21.45 | 17.49 | 83 |
| 6 | 04-Jul | 3,447.00 | 3,475.50 | 3,410.20 | 3,441.50 | 3,449.08 | 0.72 | 15,672.70 | 60,507 | 14.45 | 35,005 | 15.27 | 12.07 | 59 |
| 7 | 03-Jul | 3,428.00 | 3,472.40 | 3,411.20 | 3,417.00 | 3,427.43 | -0.52 | 15,561.00 | 57,676 | 13.78 | 28,258 | 12.33 | 9.69 | 47 |
| 8 | 02-Jul | 3,446.00 | 3,446.00 | 3,401.60 | 3,435.00 | 3,417.90 | 0.47 | 15,643.00 | 56,510 | 13.50 | 40,381 | 17.62 | 13.80 | 68 |
| 9 | 01-Jul | 3,410.10 | 3,449.50 | 3,387.60 | 3,419.00 | 3,418.73 | 0.11 | 15,570.00 | 57,103 | 13.64 | 31,579 | 13.78 | 10.80 | 53 |
| 10 | 30-Jun | 3,419.00 | 3,450.00 | 3,405.00 | 3,415.30 | 3,418.20 | -0.10 | 15,553.38 | 79,439 | 18.98 | 35,847 | 15.64 | 12.25 | 60 |
| 11 | 27-Jun | 3,215.00 | 3,540.00 | 3,136.10 | 3,418.60 | 3,416.93 | 7.19 | 15,568.41 | 1,245,810 | 297.61 | 157,448 | 68.69 | 53.80 | 264 |
| 12 | 26-Jun | 3,241.80 | 3,340.00 | 3,176.30 | 3,189.30 | 3,237.30 | -1.62 | 14,524.17 | 26,543 | 6.34 | 10,407 | 4.54 | 3.37 | 17 |
| 13 | 25-Jun | 3,259.00 | 3,267.20 | 3,214.90 | 3,241.80 | 3,236.53 | 0.34 | 14,763.26 | 9,357 | 2.24 | 3,867 | 1.69 | 1.25 | 6 |
| 14 | 24-Jun | 3,279.00 | 3,301.70 | 3,209.10 | 3,230.70 | 3,228.71 | -0.95 | 14,712.71 | 13,355 | 3.19 | 7,455 | 3.25 | 2.41 | 13 |
| 15 | 23-Jun | 3,108.00 | 3,281.10 | 3,084.20 | 3,261.60 | 3,202.25 | 5.23 | 14,853.43 | 42,331 | 10.11 | 15,972 | 6.97 | 5.11 | 27 |
| 16 | 20-Jun | 3,175.00 | 3,230.20 | 3,064.10 | 3,099.50 | 3,112.53 | -2.85 | 14,115.22 | 67,345 | 16.09 | 44,862 | 19.57 | 13.96 | 75 |
| 17 | 19-Jun | 3,235.20 | 3,241.80 | 3,171.90 | 3,190.30 | 3,212.61 | -1.39 | 14,528.73 | 7,180 | 1.72 | 4,659 | 2.03 | 1.50 | 8 |
| 18 | 18-Jun | 3,211.10 | 3,249.90 | 3,188.00 | 3,235.20 | 3,221.61 | 0.25 | 14,733.20 | 4,185 | 1.00 | 2,411 | 1.05 | 0.78 | 4 |
| 19 | 17-Jun | 3,275.00 | 3,321.60 | 3,208.60 | 3,227.00 | 3,252.25 | -0.60 | 14,695.00 | 9,161 | 2.19 | 3,886 | 1.70 | 1.26 | 7 |
| 20 | 16-Jun | 3,238.30 | 3,264.80 | 3,210.00 | 3,246.60 | 3,235.46 | 0.26 | 14,785.12 | 5,236 | 1.25 | 2,923 | 1.28 | 0.95 | 5 |
| 21 | 13-Jun | 3,229.90 | 3,283.90 | 3,190.00 | 3,238.30 | 3,235.23 | 0.29 | 14,747.32 | 19,523 | 4.66 | 5,836 | 2.55 | 1.89 | 10 |
| 22 | 12-Jun | 3,225.00 | 3,249.90 | 3,210.00 | 3,228.90 | 3,231.73 | 0.12 | 14,704.51 | 9,287 | 2.22 | 6,117 | 2.67 | 1.98 | 10 |
| 23 | 11-Jun | 3,255.00 | 3,255.00 | 3,203.60 | 3,225.00 | 3,220.44 | -0.06 | 14,686.00 | 6,842 | 1.63 | 4,013 | 1.75 | 1.29 | 7 |
| 24 | 10-Jun | 3,280.00 | 3,289.00 | 3,205.50 | 3,226.90 | 3,238.37 | -1.13 | 14,695.40 | 11,314 | 2.70 | 6,579 | 2.87 | 2.13 | 11 |
| 25 | 09-Jun | 3,267.90 | 3,284.70 | 3,211.00 | 3,263.70 | 3,260.65 | 0.74 | 14,862.99 | 9,582 | 2.29 | 4,286 | 1.87 | 1.40 | 7 |
| 26 | 06-Jun | 3,295.40 | 3,324.00 | 3,235.60 | 3,239.70 | 3,257.56 | -1.68 | 14,753.70 | 13,933 | 3.33 | 8,677 | 3.79 | 2.83 | 15 |
| 27 | 05-Jun | 3,337.00 | 3,342.30 | 3,286.00 | 3,295.20 | 3,303.56 | -0.39 | 15,006.44 | 9,510 | 2.27 | 5,130 | 2.24 | 1.69 | 9 |
| 28 | 04-Jun | 3,360.00 | 3,377.90 | 3,298.10 | 3,308.20 | 3,325.05 | -0.78 | 15,065.65 | 11,207 | 2.68 | 6,752 | 2.95 | 2.25 | 11 |
| 29 | 03-Jun | 3,340.00 | 3,409.40 | 3,311.20 | 3,334.20 | 3,364.83 | 0.74 | 15,184.05 | 11,686 | 2.79 | 5,879 | 2.57 | 1.98 | 10 |
| 30 | 02-Jun | 3,316.10 | 3,375.00 | 3,294.20 | 3,309.80 | 3,306.68 | -1.08 | 15,072.93 | 7,792 | 1.86 | 4,740 | 2.07 | 1.57 | 8 |
| 31 | 30-May | 3,379.00 | 3,379.00 | 3,325.00 | 3,345.80 | 3,345.38 | -0.12 | 15,236.88 | 9,184 | 2.19 | 4,255 | 1.86 | 1.42 | 7 |
| 32 | 29-May | 3,384.70 | 3,388.60 | 3,342.00 | 3,349.70 | 3,361.09 | -0.72 | 15,254.64 | 6,109 | 1.46 | 3,418 | 1.49 | 1.15 | 6 |
| 33 | 28-May | 3,453.00 | 3,465.20 | 3,358.00 | 3,374.00 | 3,388.48 | -1.44 | 15,365.00 | 10,883 | 2.60 | 5,913 | 2.58 | 2.00 | 10 |
| 34 | 27-May | 3,432.00 | 3,469.20 | 3,400.20 | 3,423.30 | 3,421.55 | -1.29 | 15,589.82 | 12,001 | 2.87 | 5,936 | 2.59 | 2.03 | 10 |
| 35 | 26-May | 3,582.50 | 3,626.90 | 3,444.00 | 3,467.90 | 3,500.48 | -3.56 | 15,792.93 | 29,885 | 7.14 | 14,905 | 6.50 | 5.22 | 25 |
| 36 | 23-May | 3,615.30 | 3,619.40 | 3,575.90 | 3,596.00 | 3,596.78 | -0.27 | 16,376.00 | 5,788 | 1.38 | 3,815 | 1.66 | 1.37 | 6 |
| 37 | 22-May | 3,600.00 | 3,625.00 | 3,587.20 | 3,605.80 | 3,608.26 | 0.12 | 16,420.93 | 7,994 | 1.91 | 5,418 | 2.36 | 1.95 | 9 |
| 38 | 21-May | 3,598.20 | 3,619.90 | 3,530.90 | 3,601.50 | 3,593.60 | 0.09 | 16,401.34 | 24,153 | 5.77 | 16,034 | 7.00 | 5.76 | 27 |
| 39 | 20-May | 3,663.80 | 3,663.80 | 3,580.00 | 3,598.20 | 3,599.79 | -0.46 | 16,386.32 | 30,287 | 7.24 | 21,140 | 9.22 | 7.61 | 35 |
| 40 | 19-May | 3,680.00 | 3,745.00 | 3,601.00 | 3,614.80 | 3,649.71 | 0.46 | 16,461.91 | 47,466 | 11.34 | 32,385 | 14.13 | 11.82 | 54 |
| 41 | 16-May | 3,645.00 | 3,650.00 | 3,511.00 | 3,598.40 | 3,573.15 | 3.49 | 16,387.23 | 35,613 | 8.51 | 12,217 | 5.33 | 4.37 | 21 |
| 42 | 15-May | 3,554.00 | 3,554.00 | 3,425.40 | 3,477.10 | 3,466.95 | -1.04 | 15,834.82 | 14,816 | 3.54 | 6,785 | 2.96 | 2.35 | 11 |
| 43 | 14-May | 3,515.50 | 3,595.80 | 3,495.00 | 3,513.60 | 3,529.50 | 0.81 | 16,001.04 | 10,049 | 2.40 | 5,420 | 2.36 | 1.91 | 9 |
| 44 | 13-May | 3,502.00 | 3,540.80 | 3,449.30 | 3,485.20 | 3,498.22 | -0.48 | 15,871.71 | 7,221 | 1.73 | 3,545 | 1.55 | 1.24 | 6 |
| 45 | 12-May | 3,460.00 | 3,550.90 | 3,444.50 | 3,502.00 | 3,499.85 | 2.11 | 15,948.00 | 8,691 | 2.08 | 4,653 | 2.03 | 1.63 | 8 |
| 46 | 09-May | 3,354.00 | 3,464.70 | 3,353.90 | 3,429.60 | 3,420.24 | -0.30 | 15,618.51 | 5,346 | 1.28 | 2,291 | 1.00 | 0.78 | 4 |
| 47 | 08-May | 3,475.80 | 3,534.80 | 3,428.00 | 3,440.00 | 3,494.45 | -1.03 | 15,665.00 | 9,975 | 2.38 | 4,562 | 1.99 | 1.59 | 8 |
| 48 | 07-May | 3,410.20 | 3,490.10 | 3,401.30 | 3,475.80 | 3,457.78 | -0.62 | 15,828.90 | 7,450 | 1.78 | 3,124 | 1.36 | 1.08 | 5 |
| 49 | 06-May | 3,520.00 | 3,562.50 | 3,450.00 | 3,497.60 | 3,491.96 | -0.45 | 15,928.18 | 16,982 | 4.06 | 9,529 | 4.16 | 3.33 | 16 |
| 50 | 05-May | 3,467.00 | 3,549.80 | 3,417.20 | 3,513.30 | 3,514.47 | 1.83 | 15,999.68 | 17,118 | 4.09 | 10,288 | 4.49 | 3.62 | 17 |
| 51 | 02-May | 3,434.00 | 3,487.00 | 3,379.50 | 3,450.00 | 3,436.33 | -0.12 | 15,711.00 | 13,208 | 3.16 | 6,986 | 3.05 | 2.40 | 12 |
| 52 | 30-Apr | 3,575.60 | 3,575.60 | 3,420.00 | 3,454.30 | 3,485.42 | -2.58 | 15,730.99 | 13,646 | 3.26 | 6,774 | 2.96 | 2.36 | 11 |
| 53 | 29-Apr | 3,520.00 | 3,610.00 | 3,504.70 | 3,545.70 | 3,541.42 | -0.55 | 16,147.23 | 12,447 | 2.97 | 6,785 | 2.96 | 2.40 | 11 |
| 54 | 28-Apr | 3,514.70 | 3,624.90 | 3,491.80 | 3,565.20 | 3,562.09 | -0.08 | 16,236.03 | 20,240 | 4.84 | 8,340 | 3.64 | 2.97 | 14 |
| 55 | 25-Apr | 3,537.00 | 3,598.90 | 3,452.50 | 3,568.20 | 3,546.27 | 1.76 | 16,249.69 | 21,598 | 5.16 | 9,201 | 4.01 | 3.26 | 15 |
| 56 | 24-Apr | 3,519.00 | 3,539.70 | 3,463.00 | 3,506.50 | 3,502.23 | 2.70 | 15,968.71 | 23,074 | 5.51 | 9,850 | 4.30 | 3.45 | 17 |
| 57 | 23-Apr | 3,480.30 | 3,480.30 | 3,399.50 | 3,414.40 | 3,423.78 | -1.89 | 15,549.28 | 9,868 | 2.36 | 5,014 | 2.19 | 1.72 | 8 |
| 58 | 22-Apr | 3,484.90 | 3,513.00 | 3,451.50 | 3,480.30 | 3,485.35 | -0.13 | 15,849.40 | 8,945 | 2.14 | 4,445 | 1.94 | 1.55 | 7 |
| 59 | 21-Apr | 3,509.90 | 3,528.50 | 3,471.00 | 3,484.90 | 3,490.32 | -0.27 | 15,870.34 | 18,452 | 4.41 | 10,180 | 4.44 | 3.55 | 17 |
| 60 | 17-Apr | 3,515.00 | 3,544.10 | 3,471.40 | 3,494.50 | 3,496.25 | -0.59 | 15,914.06 | 9,834 | 2.35 | 5,437 | 2.37 | 1.90 | 9 |
| 61 | 16-Apr | 3,490.00 | 3,547.50 | 3,457.00 | 3,515.30 | 3,488.64 | 0.95 | 16,008.79 | 7,671 | 1.83 | 3,259 | 1.42 | 1.14 | 5 |
| 62 | 15-Apr | 3,526.00 | 3,555.90 | 3,400.00 | 3,482.20 | 3,493.46 | -0.80 | 15,858.05 | 14,473 | 3.46 | 6,445 | 2.81 | 2.25 | 11 |
| 63 | 11-Apr | 3,390.95 | 3,527.00 | 3,350.50 | 3,510.45 | 3,435.96 | 5.18 | 15,986.70 | 30,580 | 7.31 | 17,764 | 7.75 | 6.10 | 29 |
| 64 | 09-Apr | 3,492.20 | 3,512.80 | 3,328.40 | 3,337.65 | 3,379.84 | -4.15 | 15,199.76 | 12,663 | 3.03 | 6,347 | 2.77 | 2.15 | 10 |
| 65 | 08-Apr | 3,433.60 | 3,494.00 | 3,403.10 | 3,482.20 | 3,470.28 | 2.32 | 15,858.05 | 13,674 | 3.27 | 8,823 | 3.85 | 3.06 | 15 |
| 66 | 07-Apr | 3,410.00 | 3,433.65 | 3,220.00 | 3,403.10 | 3,376.13 | -2.87 | 15,497.82 | 14,603 | 3.49 | 7,846 | 3.42 | 2.65 | 13 |
| 67 | 04-Apr | 3,555.00 | 3,555.00 | 3,368.85 | 3,503.70 | 3,454.90 | -1.41 | 15,955.96 | 14,131 | 3.38 | 5,606 | 2.45 | 1.94 | 9 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA