| 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: 3,022.0 | Barrier: 3,419.8; Drift%: 1.28 |
| Basic Industry: Paints | Total Equity: 45,540,314 | Low52 Date: 03-Mar-2025 | SHP: 74.76 / 3.7 / 8.56 / 12.98 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 3,957.9 / 3,022.0 | Month: 3,915.5 / 3,387.6 | Week: 3,540.0 / 3,383.2 | Day: 3,470.0 / 3,429.4 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,432.30 | 3,470.00 | 3,429.40 | 3,464.20 | 3,457.48 | 1.13 | 15,776.08 | 24,788 | 5.92 | 16,748 | 6.94 | 5.79 | 28 |
| 2 | 26-Aug | 3,412.00 | 3,460.00 | 3,397.60 | 3,425.40 | 3,438.83 | 0.09 | 15,599.38 | 19,870 | 4.75 | 11,107 | 4.60 | 3.82 | 19 |
| 3 | 25-Aug | 3,382.10 | 3,448.00 | 3,382.10 | 3,422.40 | 3,423.90 | 0.67 | 15,585.72 | 17,306 | 4.13 | 9,892 | 4.10 | 3.39 | 17 |
| 4 | 22-Aug | 3,398.40 | 3,410.20 | 3,381.00 | 3,399.60 | 3,396.71 | 0.04 | 15,481.89 | 8,940 | 2.14 | 6,115 | 2.54 | 2.08 | 10 |
| 5 | 21-Aug | 3,379.90 | 3,406.00 | 3,360.10 | 3,398.40 | 3,389.69 | 1.06 | 15,476.42 | 9,777 | 2.34 | 6,306 | 2.61 | 2.14 | 11 |
| 6 | 20-Aug | 3,402.40 | 3,419.80 | 3,351.00 | 3,362.60 | 3,365.43 | -1.17 | 15,313.39 | 33,426 | 7.99 | 24,331 | 10.09 | 8.19 | 41 |
| 7 | 19-Aug | 3,448.10 | 3,448.10 | 3,392.00 | 3,402.40 | 3,406.43 | -1.33 | 15,494.64 | 18,758 | 4.48 | 11,576 | 4.80 | 3.94 | 20 |
| 8 | 18-Aug | 3,420.10 | 3,456.90 | 3,405.50 | 3,448.10 | 3,443.03 | 0.79 | 15,702.76 | 21,390 | 5.11 | 15,156 | 6.28 | 5.22 | 26 |
| 9 | 14-Aug | 3,449.80 | 3,452.80 | 3,408.00 | 3,421.00 | 3,422.00 | -0.30 | 15,579.00 | 40,354 | 9.64 | 31,738 | 13.16 | 10.00 | 54 |
| 10 | 13-Aug | 3,435.00 | 3,453.30 | 3,415.00 | 3,431.30 | 3,434.72 | 0.18 | 15,626.25 | 26,154 | 6.25 | 17,283 | 7.17 | 5.94 | 29 |
| 11 | 12-Aug | 3,441.00 | 3,443.80 | 3,383.20 | 3,425.20 | 3,417.45 | -0.80 | 15,598.47 | 32,576 | 7.78 | 21,144 | 8.77 | 7.23 | 36 |
| 12 | 11-Aug | 3,519.70 | 3,540.00 | 3,405.40 | 3,452.80 | 3,455.14 | -5.26 | 15,724.16 | 79,907 | 19.09 | 45,566 | 18.89 | 15.74 | 76 |
| 13 | 08-Aug | 3,680.00 | 3,680.00 | 3,591.00 | 3,644.60 | 3,620.11 | 0.54 | 16,597.62 | 80,812 | 19.31 | 45,292 | 18.78 | 16.40 | 76 |
| 14 | 07-Aug | 3,705.90 | 3,733.60 | 3,614.00 | 3,624.90 | 3,652.06 | -1.92 | 16,507.91 | 44,435 | 10.62 | 26,595 | 11.03 | 9.71 | 45 |
| 15 | 06-Aug | 3,719.90 | 3,725.90 | 3,666.10 | 3,696.00 | 3,696.00 | 0.12 | 16,831.00 | 63,941 | 15.27 | 42,130 | 17.47 | 15.00 | 71 |
| 16 | 05-Aug | 3,750.00 | 3,783.00 | 3,563.50 | 3,691.50 | 3,660.72 | -0.82 | 16,811.21 | 85,792 | 20.49 | 34,422 | 14.27 | 12.60 | 58 |
| 17 | 04-Aug | 3,635.90 | 3,780.00 | 3,606.80 | 3,722.00 | 3,705.38 | 2.37 | 16,950.00 | 152,070 | 36.33 | 41,308 | 17.13 | 15.31 | 69 |
| 18 | 01-Aug | 3,793.10 | 3,798.30 | 3,624.50 | 3,635.90 | 3,684.26 | -3.59 | 16,558.00 | 14,744 | 3.52 | 6,171 | 2.56 | 2.27 | 10 |
| 19 | 31-Jul | 3,790.00 | 3,863.60 | 3,750.00 | 3,771.40 | 3,797.27 | -1.22 | 17,175.07 | 15,472 | 3.70 | 7,669 | 3.18 | 2.91 | 13 |
| 20 | 30-Jul | 3,784.50 | 3,868.00 | 3,777.70 | 3,817.80 | 3,825.75 | 0.88 | 17,386.38 | 31,914 | 7.62 | 16,676 | 6.91 | 6.38 | 28 |
| 21 | 29-Jul | 3,760.90 | 3,810.00 | 3,741.50 | 3,784.50 | 3,781.88 | 0.63 | 17,234.73 | 21,072 | 5.03 | 9,931 | 4.12 | 3.76 | 17 |
| 22 | 28-Jul | 3,768.80 | 3,815.40 | 3,680.50 | 3,760.90 | 3,777.63 | -0.16 | 17,127.26 | 27,668 | 6.61 | 13,121 | 5.44 | 4.96 | 22 |
| 23 | 25-Jul | 3,865.00 | 3,865.00 | 3,750.10 | 3,766.80 | 3,794.27 | -2.73 | 17,154.13 | 23,368 | 5.58 | 10,143 | 4.21 | 3.85 | 17 |
| 24 | 24-Jul | 3,781.20 | 3,915.50 | 3,766.60 | 3,872.50 | 3,873.68 | 2.82 | 17,635.49 | 67,582 | 16.14 | 31,404 | 13.02 | 12.16 | 53 |
| 25 | 23-Jul | 3,820.10 | 3,892.40 | 3,744.50 | 3,766.20 | 3,810.85 | -1.57 | 17,151.39 | 71,095 | 16.98 | 31,817 | 13.19 | 12.12 | 53 |
| 26 | 22-Jul | 3,715.90 | 3,864.00 | 3,675.10 | 3,826.10 | 3,791.94 | 3.66 | 17,424.18 | 132,792 | 31.72 | 66,909 | 27.74 | 25.37 | 112 |
| 27 | 21-Jul | 3,632.60 | 3,724.00 | 3,611.40 | 3,690.90 | 3,678.72 | 1.60 | 16,808.47 | 55,139 | 13.17 | 33,699 | 13.97 | 12.40 | 57 |
| 28 | 18-Jul | 3,618.00 | 3,648.50 | 3,577.80 | 3,632.60 | 3,622.52 | 0.40 | 16,542.97 | 42,722 | 10.21 | 22,929 | 9.51 | 8.31 | 38 |
| 29 | 17-Jul | 3,515.80 | 3,645.00 | 3,505.80 | 3,618.10 | 3,591.01 | 3.20 | 16,476.94 | 65,311 | 15.60 | 35,064 | 14.54 | 12.59 | 59 |
| 30 | 16-Jul | 3,624.00 | 3,624.00 | 3,500.00 | 3,505.80 | 3,526.27 | -2.70 | 15,965.52 | 107,371 | 25.65 | 71,869 | 29.80 | 25.34 | 121 |
| 31 | 15-Jul | 3,635.00 | 3,650.00 | 3,573.00 | 3,603.00 | 3,607.42 | -0.91 | 16,408.00 | 49,342 | 11.79 | 31,740 | 13.16 | 11.45 | 53 |
| 32 | 14-Jul | 3,643.00 | 3,655.00 | 3,606.00 | 3,636.20 | 3,636.12 | -0.18 | 16,559.37 | 44,670 | 10.67 | 22,690 | 9.41 | 8.25 | 38 |
| 33 | 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 | 8.51 | 7.43 | 34 |
| 34 | 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 | 22.16 | 19.30 | 90 |
| 35 | 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 | 857.39 | 754.92 | 3,472 |
| 36 | 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 | 12.16 | 10.69 | 49 |
| 37 | 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 | 20.38 | 17.49 | 83 |
| 38 | 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 | 14.51 | 12.07 | 59 |
| 39 | 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 | 11.72 | 9.69 | 47 |
| 40 | 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 | 16.74 | 13.80 | 68 |
| 41 | 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 | 13.09 | 10.80 | 53 |
| 42 | 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 | 14.86 | 12.25 | 60 |
| 43 | 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 | 65.28 | 53.80 | 264 |
| 44 | 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 | 4.31 | 3.37 | 17 |
| 45 | 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 | 1.60 | 1.25 | 6 |
| 46 | 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 | 3.09 | 2.41 | 13 |
| 47 | 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 | 6.62 | 5.11 | 27 |
| 48 | 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 | 18.60 | 13.96 | 75 |
| 49 | 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 | 1.93 | 1.50 | 8 |
| 50 | 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 | 1.00 | 0.78 | 4 |
| 51 | 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 | 1.61 | 1.26 | 7 |
| 52 | 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 | 1.21 | 0.95 | 5 |
| 53 | 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 | 2.42 | 1.89 | 10 |
| 54 | 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 | 2.54 | 1.98 | 10 |
| 55 | 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 | 1.66 | 1.29 | 7 |
| 56 | 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 | 2.73 | 2.13 | 11 |
| 57 | 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 | 1.78 | 1.40 | 7 |
| 58 | 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 | 3.60 | 2.83 | 15 |
| 59 | 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 | 2.13 | 1.69 | 9 |
| 60 | 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 | 2.80 | 2.25 | 11 |
| 61 | 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 | 2.44 | 1.98 | 10 |
| 62 | 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 | 1.97 | 1.57 | 8 |
| 63 | 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 | 1.76 | 1.42 | 7 |
| 64 | 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 | 1.42 | 1.15 | 6 |
| 65 | 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 | 2.45 | 2.00 | 10 |
| 66 | 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 | 2.46 | 2.03 | 10 |
| 67 | 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 | 6.18 | 5.22 | 25 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER