| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 669.9 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: 10-Nov-2025 | Bumper: 600.0; Drift%: 0.83 |
| Industry: Personal Products | Face Value: 10; VWAP21: | Low52 Price: 261.75 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 18,086,618 | Low52 Date: 01-Sep-2025 | SHP: 61.79 / 4.24 / 6.55 / 27.42 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 0.0 / 0.0 | Month: 417.9 / 303.7 | Week: 595.7 / 479.0 | Day: 620.0 / 577.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 581.00 | 620.00 | 577.20 | 605.00 | 585.26 | -0.42 | 1,094.00 | 82,000 | 27.32 | 77,000 | 25.66 | 4.51 | 155 |
| 2 | 11-Nov | 630.00 | 630.00 | 607.55 | 607.55 | 610.42 | -5.00 | 1,098.85 | 38,000 | 12.66 | 35,000 | 11.66 | 2.14 | 80 |
| 3 | 10-Nov | 669.90 | 669.90 | 635.00 | 639.50 | 656.69 | 0.24 | 1,156.64 | 56,000 | 18.66 | 44,000 | 14.66 | 2.89 | 100 |
| 4 | 07-Nov | 607.00 | 638.00 | 607.00 | 638.00 | 625.69 | 4.99 | 1,153.00 | 17,000 | 5.66 | 16,000 | 5.33 | 1.00 | 36 |
| 5 | 06-Nov | 600.00 | 619.90 | 600.00 | 607.65 | 602.38 | 1.24 | 1,099.03 | 114,000 | 37.99 | 113,000 | 37.65 | 6.81 | 257 |
| 6 | 04-Nov | 623.80 | 629.00 | 596.50 | 600.20 | 604.80 | -4.02 | 1,085.56 | 151,000 | 50.32 | 143,000 | 47.65 | 8.65 | 325 |
| 7 | 03-Nov | 625.45 | 625.45 | 600.00 | 625.35 | 618.02 | 4.98 | 1,131.05 | 120,000 | 39.99 | 107,000 | 35.65 | 6.61 | 243 |
| 8 | 31-Oct | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | 5.00 | 1,077.42 | 3,000 | 1.00 | 3,000 | 1.00 | 0.18 | 7 |
| 9 | 30-Oct | 567.35 | 567.35 | 541.05 | 567.35 | 565.97 | 5.00 | 1,026.14 | 115,000 | 38.32 | 108,000 | 35.99 | 6.11 | 245 |
| 10 | 29-Oct | 540.35 | 540.35 | 540.35 | 540.35 | 540.35 | 4.99 | 977.31 | 14,000 | 4.67 | 14,000 | 4.67 | 0.76 | 32 |
| 11 | 28-Oct | 514.65 | 514.65 | 514.65 | 514.65 | 514.65 | 5.00 | 930.83 | 6,000 | 2.00 | 6,000 | 2.00 | 0.31 | 14 |
| 12 | 27-Oct | 484.00 | 490.15 | 479.00 | 490.15 | 487.43 | 4.99 | 886.52 | 22,000 | 7.33 | 22,000 | 7.33 | 1.07 | 50 |
| 13 | 24-Oct | 450.00 | 469.60 | 441.05 | 466.85 | 454.92 | 4.38 | 844.37 | 65,000 | 21.66 | 64,000 | 21.33 | 2.91 | 145 |
| 14 | 23-Oct | 460.00 | 460.00 | 446.00 | 447.25 | 450.70 | -2.77 | 808.92 | 20,000 | 6.66 | 19,000 | 6.33 | 0.86 | 43 |
| 15 | 21-Oct | 455.00 | 464.50 | 455.00 | 460.00 | 460.28 | 1.75 | 831.00 | 12,000 | 4.00 | 12,000 | 4.00 | 0.55 | 27 |
| 16 | 20-Oct | 455.60 | 455.60 | 452.05 | 452.10 | 454.09 | -1.72 | 817.70 | 9,000 | 3.00 | 9,000 | 3.00 | 0.41 | 20 |
| 17 | 17-Oct | 463.40 | 465.50 | 460.00 | 460.00 | 462.71 | 1.10 | 831.00 | 14,000 | 4.67 | 12,000 | 4.00 | 0.56 | 27 |
| 18 | 16-Oct | 458.30 | 470.65 | 445.00 | 455.00 | 455.52 | 1.51 | 822.00 | 75,000 | 24.99 | 47,000 | 15.66 | 2.14 | 107 |
| 19 | 15-Oct | 446.00 | 448.70 | 438.10 | 448.25 | 447.76 | 0.50 | 810.73 | 106,000 | 35.32 | 103,000 | 34.32 | 4.61 | 234 |
| 20 | 14-Oct | 454.00 | 454.00 | 440.00 | 446.00 | 444.13 | -1.76 | 806.00 | 43,000 | 14.33 | 40,000 | 13.33 | 1.78 | 91 |
| 21 | 13-Oct | 433.00 | 454.00 | 433.00 | 454.00 | 443.94 | 2.76 | 821.00 | 36,000 | 12.00 | 33,000 | 11.00 | 1.47 | 75 |
| 22 | 10-Oct | 427.05 | 443.40 | 427.05 | 441.80 | 433.97 | 2.73 | 799.07 | 25,000 | 8.33 | 23,000 | 7.66 | 1.00 | 52 |
| 23 | 09-Oct | 420.00 | 439.00 | 416.05 | 430.05 | 429.37 | -0.92 | 777.82 | 185,000 | 61.65 | 154,000 | 51.32 | 6.61 | 350 |
| 24 | 08-Oct | 464.00 | 465.00 | 427.50 | 434.05 | 445.31 | -4.47 | 785.05 | 71,000 | 23.66 | 52,000 | 17.33 | 2.32 | 118 |
| 25 | 07-Oct | 418.05 | 475.20 | 418.05 | 454.35 | 450.25 | 5.82 | 821.77 | 265,000 | 88.30 | 110,000 | 36.65 | 4.95 | 250 |
| 26 | 06-Oct | 390.00 | 438.90 | 385.10 | 429.35 | 420.85 | 10.53 | 776.55 | 217,000 | 72.31 | 137,000 | 45.65 | 5.77 | 311 |
| 27 | 03-Oct | 373.00 | 393.90 | 373.00 | 388.45 | 379.29 | 3.86 | 702.57 | 123,000 | 40.99 | 107,000 | 35.65 | 4.06 | 243 |
| 28 | 01-Oct | 353.00 | 375.00 | 353.00 | 374.00 | 366.36 | 5.46 | 676.00 | 37,000 | 12.33 | 28,000 | 9.33 | 1.03 | 64 |
| 29 | 30-Sep | 373.85 | 373.85 | 335.00 | 354.65 | 343.66 | -4.19 | 641.44 | 241,000 | 80.31 | 187,000 | 62.31 | 6.43 | 425 |
| 30 | 29-Sep | 348.00 | 374.00 | 347.00 | 370.15 | 366.07 | 8.22 | 669.48 | 162,000 | 53.98 | 149,000 | 49.65 | 5.45 | 339 |
| 31 | 26-Sep | 357.00 | 360.00 | 332.00 | 342.05 | 346.82 | -6.29 | 618.65 | 137,000 | 45.65 | 90,000 | 29.99 | 3.12 | 205 |
| 32 | 25-Sep | 371.00 | 371.00 | 359.95 | 365.00 | 363.63 | -2.08 | 660.00 | 90,000 | 29.99 | 55,000 | 18.33 | 2.00 | 125 |
| 33 | 24-Sep | 392.00 | 400.10 | 371.05 | 372.75 | 382.41 | -4.47 | 674.18 | 50,000 | 16.66 | 32,000 | 10.66 | 1.22 | 73 |
| 34 | 23-Sep | 375.00 | 398.00 | 375.00 | 390.20 | 389.02 | 4.53 | 705.74 | 118,000 | 39.32 | 79,000 | 26.32 | 3.07 | 180 |
| 35 | 22-Sep | 365.00 | 383.40 | 356.65 | 373.30 | 369.33 | 6.29 | 675.17 | 168,000 | 55.98 | 112,000 | 37.32 | 4.14 | 255 |
| 36 | 19-Sep | 357.00 | 360.00 | 345.00 | 351.20 | 350.79 | -1.49 | 635.20 | 134,000 | 44.65 | 106,000 | 35.32 | 3.72 | 241 |
| 37 | 18-Sep | 351.00 | 369.80 | 348.00 | 356.50 | 358.03 | 1.34 | 644.79 | 121,000 | 40.32 | 71,000 | 23.66 | 2.54 | 161 |
| 38 | 17-Sep | 374.95 | 374.95 | 345.00 | 351.80 | 353.61 | -5.23 | 636.29 | 340,000 | 113.30 | 244,000 | 81.31 | 8.63 | 554 |
| 39 | 16-Sep | 382.00 | 394.70 | 361.00 | 371.20 | 374.85 | -3.91 | 671.38 | 209,000 | 69.64 | 136,000 | 45.32 | 5.10 | 309 |
| 40 | 15-Sep | 362.00 | 417.90 | 362.00 | 386.30 | 393.27 | 7.37 | 698.69 | 596,000 | 198.60 | 221,000 | 73.64 | 8.69 | 502 |
| 41 | 12-Sep | 346.00 | 359.80 | 342.15 | 359.80 | 353.84 | 4.99 | 650.76 | 172,000 | 57.31 | 162,000 | 53.98 | 5.73 | 368 |
| 42 | 11-Sep | 340.00 | 350.00 | 323.80 | 342.70 | 334.28 | 0.54 | 619.83 | 229,000 | 76.31 | 190,000 | 63.31 | 6.35 | 432 |
| 43 | 10-Sep | 351.00 | 351.00 | 332.30 | 340.85 | 338.77 | -2.54 | 616.48 | 236,000 | 78.64 | 232,000 | 77.31 | 7.86 | 527 |
| 44 | 09-Sep | 337.80 | 353.00 | 328.20 | 349.75 | 343.16 | 3.54 | 632.58 | 94,000 | 31.32 | 89,000 | 29.66 | 3.05 | 202 |
| 45 | 08-Sep | 335.00 | 343.95 | 328.00 | 337.80 | 335.36 | -0.88 | 610.97 | 105,000 | 34.99 | 104,000 | 34.66 | 3.49 | 99,900 |
| 46 | 05-Sep | 345.00 | 345.00 | 318.05 | 340.80 | 333.94 | 1.81 | 616.39 | 360,000 | 119.96 | 339,000 | 112.96 | 11.32 | 99,900 |
| 47 | 04-Sep | 334.75 | 334.75 | 320.00 | 334.75 | 334.25 | 4.99 | 605.45 | 833,000 | 277.57 | 729,000 | 242.92 | 24.37 | 99,900 |
| 48 | 03-Sep | 318.85 | 318.85 | 318.85 | 318.85 | 318.85 | 4.99 | 576.69 | 73,000 | 24.33 | 73,000 | 24.33 | 2.33 | 99,900 |
| 49 | 02-Sep | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 5.00 | 549.29 | 82,000 | 27.32 | 81,000 | 26.99 | 2.46 | 99,900 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA