| 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: 2,469.05 | Barrier: -; Drift%: - |
| Basic Industry: Paints | Total Equity: 45,540,314 | Low52 Date: 04-Jun-2024 | SHP: 74.76 / 3.68 / 8.49 / 13.08 |
| 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: 3,650.0 / 3,425.4 | Day: 3,625.0 / 3,587.2 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 3,600.00 | 3,625.00 | 3,587.20 | 3,605.80 | 3,608.26 | 0.12 | 16,420.93 | 7,994 | 2.05 | 5,418 | 3.03 | 1.95 | 0.09 |
| 2 | 21-May | 3,598.20 | 3,619.90 | 3,530.90 | 3,601.50 | 3,593.60 | 0.09 | 16,401.34 | 24,153 | 6.19 | 16,034 | 8.97 | 5.76 | 0.27 |
| 3 | 20-May | 3,663.80 | 3,663.80 | 3,580.00 | 3,598.20 | 3,599.79 | -0.46 | 16,386.32 | 30,287 | 7.76 | 21,140 | 11.82 | 7.61 | 0.35 |
| 4 | 19-May | 3,680.00 | 3,745.00 | 3,601.00 | 3,614.80 | 3,649.71 | 0.46 | 16,461.91 | 47,466 | 12.17 | 32,385 | 18.11 | 11.82 | 0.54 |
| 5 | 16-May | 3,645.00 | 3,650.00 | 3,511.00 | 3,598.40 | 3,573.15 | 3.49 | 16,387.23 | 35,613 | 9.13 | 12,217 | 6.83 | 4.37 | 0.21 |
| 6 | 15-May | 3,554.00 | 3,554.00 | 3,425.40 | 3,477.10 | 3,466.95 | -1.04 | 15,834.82 | 14,816 | 3.80 | 6,785 | 3.79 | 2.35 | 0.11 |
| 7 | 14-May | 3,515.50 | 3,595.80 | 3,495.00 | 3,513.60 | 3,529.50 | 0.81 | 16,001.04 | 10,049 | 2.58 | 5,420 | 3.03 | 1.91 | 0.09 |
| 8 | 13-May | 3,502.00 | 3,540.80 | 3,449.30 | 3,485.20 | 3,498.22 | -0.48 | 15,871.71 | 7,221 | 1.85 | 3,545 | 1.98 | 1.24 | 0.06 |
| 9 | 12-May | 3,460.00 | 3,550.90 | 3,444.50 | 3,502.00 | 3,499.85 | 2.11 | 15,948.00 | 8,691 | 2.23 | 4,653 | 2.60 | 1.63 | 0.08 |
| 10 | 09-May | 3,354.00 | 3,464.70 | 3,353.90 | 3,429.60 | 3,420.24 | -0.30 | 15,618.51 | 5,346 | 1.37 | 2,291 | 1.28 | 0.78 | 0.04 |
| 11 | 08-May | 3,475.80 | 3,534.80 | 3,428.00 | 3,440.00 | 3,494.45 | -1.03 | 15,665.00 | 9,975 | 2.56 | 4,562 | 2.55 | 1.59 | 0.08 |
| 12 | 07-May | 3,410.20 | 3,490.10 | 3,401.30 | 3,475.80 | 3,457.78 | -0.62 | 15,828.90 | 7,450 | 1.91 | 3,124 | 1.75 | 1.08 | 0.05 |
| 13 | 06-May | 3,520.00 | 3,562.50 | 3,450.00 | 3,497.60 | 3,491.96 | -0.45 | 15,928.18 | 16,982 | 4.35 | 9,529 | 5.33 | 3.33 | 0.16 |
| 14 | 05-May | 3,467.00 | 3,549.80 | 3,417.20 | 3,513.30 | 3,514.47 | 1.83 | 15,999.68 | 17,118 | 4.39 | 10,288 | 5.75 | 3.62 | 0.17 |
| 15 | 02-May | 3,434.00 | 3,487.00 | 3,379.50 | 3,450.00 | 3,436.33 | -0.12 | 15,711.00 | 13,208 | 3.39 | 6,986 | 3.91 | 2.40 | 0.12 |
| 16 | 30-Apr | 3,575.60 | 3,575.60 | 3,420.00 | 3,454.30 | 3,485.42 | -2.58 | 15,730.99 | 13,646 | 3.50 | 6,774 | 3.79 | 2.36 | 0.11 |
| 17 | 29-Apr | 3,520.00 | 3,610.00 | 3,504.70 | 3,545.70 | 3,541.42 | -0.55 | 16,147.23 | 12,447 | 3.19 | 6,785 | 3.79 | 2.40 | 0.11 |
| 18 | 28-Apr | 3,514.70 | 3,624.90 | 3,491.80 | 3,565.20 | 3,562.09 | -0.08 | 16,236.03 | 20,240 | 5.19 | 8,340 | 4.66 | 2.97 | 0.14 |
| 19 | 25-Apr | 3,537.00 | 3,598.90 | 3,452.50 | 3,568.20 | 3,546.27 | 1.76 | 16,249.69 | 21,598 | 5.54 | 9,201 | 5.15 | 3.26 | 0.15 |
| 20 | 24-Apr | 3,519.00 | 3,539.70 | 3,463.00 | 3,506.50 | 3,502.23 | 2.70 | 15,968.71 | 23,074 | 5.91 | 9,850 | 5.51 | 3.45 | 0.17 |
| 21 | 23-Apr | 3,480.30 | 3,480.30 | 3,399.50 | 3,414.40 | 3,423.78 | -1.89 | 15,549.28 | 9,868 | 2.53 | 5,014 | 2.80 | 1.72 | 0.08 |
| 22 | 22-Apr | 3,484.90 | 3,513.00 | 3,451.50 | 3,480.30 | 3,485.35 | -0.13 | 15,849.40 | 8,945 | 2.29 | 4,445 | 2.49 | 1.55 | 0.07 |
| 23 | 21-Apr | 3,509.90 | 3,528.50 | 3,471.00 | 3,484.90 | 3,490.32 | -0.27 | 15,870.34 | 18,452 | 4.73 | 10,180 | 5.69 | 3.55 | 0.17 |
| 24 | 17-Apr | 3,515.00 | 3,544.10 | 3,471.40 | 3,494.50 | 3,496.25 | -0.59 | 15,914.06 | 9,834 | 2.52 | 5,437 | 3.04 | 1.90 | 0.09 |
| 25 | 16-Apr | 3,490.00 | 3,547.50 | 3,457.00 | 3,515.30 | 3,488.64 | 0.95 | 16,008.79 | 7,671 | 1.97 | 3,259 | 1.82 | 1.14 | 0.05 |
| 26 | 15-Apr | 3,526.00 | 3,555.90 | 3,400.00 | 3,482.20 | 3,493.46 | -0.80 | 15,858.05 | 14,473 | 3.71 | 6,445 | 3.60 | 2.25 | 0.11 |
| 27 | 11-Apr | 3,390.95 | 3,527.00 | 3,350.50 | 3,510.45 | 3,435.96 | 5.18 | 15,986.70 | 30,580 | 7.84 | 17,764 | 9.94 | 6.10 | 0.29 |
| 28 | 09-Apr | 3,492.20 | 3,512.80 | 3,328.40 | 3,337.65 | 3,379.84 | -4.15 | 15,199.76 | 12,663 | 3.25 | 6,347 | 3.55 | 2.15 | 0.10 |
| 29 | 08-Apr | 3,433.60 | 3,494.00 | 3,403.10 | 3,482.20 | 3,470.28 | 2.32 | 15,858.05 | 13,674 | 3.51 | 8,823 | 4.93 | 3.06 | 0.15 |
| 30 | 07-Apr | 3,410.00 | 3,433.65 | 3,220.00 | 3,403.10 | 3,376.13 | -2.87 | 15,497.82 | 14,603 | 3.74 | 7,846 | 4.39 | 2.65 | 0.13 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER SIDDHIKA