| Macro-sector: Fast Moving Consumer Goods | Band: None | High52 Price: 1,037.45 | Mkt_Cap Category: SME |
| Sector: Fast Moving Consumer Goods | Lot Size: 1,000 | High52 Date: 01-Jan-2026 | Bumper: -; Drift%: - |
| 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: 1,017.15 / 658.9 | Week: 790.0 / 690.0 | Day: 785.0 / 715.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 715.80 | 785.00 | 715.80 | 785.00 | 746.81 | 6.80 | 1,419.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.45 | 12 |
| 2 | 01-Apr | 675.00 | 735.00 | 671.00 | 735.00 | 705.53 | 11.57 | 1,329.00 | 24,000 | 23.98 | 17,000 | 16.98 | 1.20 | 34 |
| 3 | 30-Mar | 690.00 | 699.00 | 634.50 | 658.75 | 654.53 | -6.49 | 1,191.46 | 34,000 | 33.97 | 23,000 | 22.98 | 1.51 | 46 |
| 4 | 27-Mar | 718.50 | 718.50 | 695.00 | 704.45 | 708.60 | -2.03 | 1,274.11 | 139,000 | 138.86 | 138,000 | 137.86 | 9.78 | 278 |
| 5 | 25-Mar | 690.00 | 720.00 | 690.00 | 719.05 | 711.26 | 4.21 | 1,300.52 | 27,000 | 26.97 | 19,000 | 18.98 | 1.35 | 38 |
| 6 | 24-Mar | 661.00 | 690.00 | 661.00 | 690.00 | 674.57 | 5.02 | 1,247.00 | 7,000 | 6.99 | 7,000 | 6.99 | 0.47 | 14 |
| 7 | 23-Mar | 697.00 | 697.00 | 655.00 | 657.00 | 665.86 | -3.50 | 1,188.00 | 61,000 | 60.94 | 60,000 | 59.94 | 4.00 | 121 |
| 8 | 20-Mar | 675.00 | 691.00 | 670.00 | 680.85 | 679.45 | -2.04 | 1,231.43 | 18,000 | 17.98 | 9,000 | 8.99 | 0.61 | 18 |
| 9 | 19-Mar | 700.00 | 700.00 | 695.00 | 695.00 | 695.25 | -0.75 | 1,257.00 | 20,000 | 19.98 | 20,000 | 19.98 | 1.39 | 40 |
| 10 | 18-Mar | 706.05 | 718.05 | 695.00 | 700.25 | 701.61 | -1.79 | 1,266.52 | 17,000 | 16.98 | 13,000 | 12.99 | 0.91 | 26 |
| 11 | 17-Mar | 710.00 | 722.00 | 710.00 | 713.00 | 717.86 | 0.97 | 1,289.00 | 138,000 | 137.86 | 137,000 | 136.86 | 9.83 | 276 |
| 12 | 16-Mar | 722.00 | 722.00 | 700.00 | 706.15 | 709.45 | -2.21 | 1,277.19 | 20,000 | 19.98 | 17,000 | 16.98 | 1.21 | 34 |
| 13 | 13-Mar | 720.00 | 726.00 | 720.00 | 722.10 | 721.45 | -0.40 | 1,306.03 | 20,000 | 19.98 | 20,000 | 19.98 | 1.44 | 40 |
| 14 | 12-Mar | 735.00 | 741.05 | 725.00 | 725.00 | 733.12 | -3.33 | 1,311.00 | 10,000 | 9.99 | 4,000 | 4.00 | 0.29 | 8 |
| 15 | 11-Mar | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.30 | 1,356.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 16 | 10-Mar | 720.00 | 759.90 | 720.00 | 759.90 | 727.48 | 5.54 | 1,374.40 | 25,000 | 24.98 | 24,000 | 23.98 | 1.75 | 48 |
| 17 | 09-Mar | 714.00 | 724.00 | 680.10 | 720.00 | 714.04 | 0.84 | 1,302.00 | 26,000 | 25.97 | 23,000 | 22.98 | 1.64 | 46 |
| 18 | 06-Mar | 710.05 | 725.00 | 695.10 | 714.00 | 709.17 | -2.29 | 1,291.00 | 19,000 | 18.98 | 13,000 | 12.99 | 0.92 | 26 |
| 19 | 05-Mar | 693.15 | 736.50 | 690.00 | 730.75 | 707.41 | 1.63 | 1,321.68 | 9,000 | 8.99 | 6,000 | 5.99 | 0.42 | 12 |
| 20 | 04-Mar | 726.80 | 726.80 | 690.00 | 719.00 | 718.74 | -4.13 | 1,300.00 | 36,000 | 35.96 | 32,000 | 31.97 | 2.30 | 65 |
| 21 | 02-Mar | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0.00 | 1,356.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 22 | 27-Feb | 730.00 | 790.00 | 730.00 | 750.00 | 753.13 | 2.74 | 1,356.00 | 16,000 | 15.98 | 13,000 | 12.99 | 0.98 | 26 |
| 23 | 26-Feb | 726.00 | 730.00 | 715.00 | 730.00 | 721.99 | 0.54 | 1,320.00 | 10,000 | 9.99 | 9,000 | 8.99 | 0.65 | 18 |
| 24 | 25-Feb | 718.00 | 740.00 | 718.00 | 726.10 | 729.43 | 1.18 | 1,313.27 | 29,000 | 28.97 | 20,000 | 19.98 | 1.46 | 40 |
| 25 | 24-Feb | 721.55 | 728.00 | 716.00 | 717.65 | 723.65 | -0.54 | 1,297.99 | 58,000 | 57.94 | 56,000 | 55.94 | 4.05 | 113 |
| 26 | 23-Feb | 730.00 | 731.00 | 690.00 | 721.55 | 715.24 | 1.48 | 1,305.04 | 45,000 | 44.96 | 22,000 | 21.98 | 1.57 | 44 |
| 27 | 20-Feb | 712.00 | 730.00 | 710.90 | 711.00 | 712.15 | -4.98 | 1,285.00 | 131,000 | 130.87 | 125,000 | 124.88 | 8.90 | 252 |
| 28 | 19-Feb | 755.00 | 785.90 | 748.30 | 748.30 | 758.52 | -5.00 | 1,353.42 | 109,000 | 108.89 | 94,000 | 93.91 | 7.13 | 190 |
| 29 | 18-Feb | 834.00 | 834.00 | 783.75 | 787.65 | 792.39 | -4.53 | 1,424.59 | 56,000 | 55.94 | 52,000 | 51.95 | 4.12 | 105 |
| 30 | 17-Feb | 820.05 | 845.00 | 811.00 | 825.00 | 813.77 | -2.14 | 1,492.00 | 58,000 | 57.94 | 58,000 | 57.94 | 4.72 | 117 |
| 31 | 16-Feb | 810.10 | 862.30 | 810.00 | 843.00 | 832.45 | 2.65 | 1,524.00 | 63,000 | 62.94 | 57,000 | 56.94 | 4.74 | 115 |
| 32 | 13-Feb | 850.00 | 857.95 | 821.25 | 821.25 | 844.80 | -2.56 | 1,485.36 | 4,000 | 4.00 | 4,000 | 4.00 | 0.34 | 8 |
| 33 | 12-Feb | 810.00 | 850.10 | 786.00 | 842.85 | 826.54 | 2.15 | 1,524.43 | 43,000 | 42.96 | 36,000 | 35.96 | 2.98 | 73 |
| 34 | 11-Feb | 817.70 | 860.70 | 817.70 | 825.10 | 820.72 | -4.14 | 1,492.33 | 272,000 | 271.73 | 241,000 | 240.76 | 19.78 | 486 |
| 35 | 10-Feb | 860.70 | 860.70 | 860.70 | 860.70 | 860.70 | -5.00 | 1,556.72 | 1,000 | 1.00 | 1,000 | 1.00 | 0.09 | 2 |
| 36 | 09-Feb | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -4.92 | 1,638.00 | 2,000 | 2.00 | 2,000 | 2.00 | 0.00 | 4 |
| 37 | 16-Jan | 952.85 | 952.85 | 952.85 | 952.85 | 952.85 | -2.00 | 1,723.38 | 1,000 | 1.00 | 1,000 | 1.00 | 0.10 | 2 |
| 38 | 09-Jan | 972.25 | 972.25 | 972.25 | 972.25 | 972.25 | -2.00 | 1,758.47 | 1,000 | 1.00 | 1,000 | 1.00 | 0.10 | 2 |
| 39 | 05-Jan | 992.05 | 992.05 | 992.05 | 992.05 | 992.05 | -2.00 | 1,794.28 | 1,000 | 1.00 | 1,000 | 1.00 | 0.10 | 2 |
| 40 | 02-Jan | 1,013.05 | 1,013.05 | 1,012.25 | 1,012.25 | 1,012.96 | -2.00 | 1,830.82 | 17,000 | 16.98 | 17,000 | 16.98 | 1.72 | 34 |
| 41 | 01-Jan | 1,037.00 | 1,037.45 | 1,032.90 | 1,032.90 | 1,035.37 | 1.55 | 1,868.17 | 18,000 | 17.98 | 18,000 | 17.98 | 1.86 | 36 |
| 42 | 31-Dec | 968.00 | 1,017.15 | 968.00 | 1,017.15 | 1,004.05 | 5.00 | 1,839.68 | 53,000 | 52.95 | 39,000 | 38.96 | 3.92 | 79 |
| 43 | 30-Dec | 911.00 | 975.00 | 911.00 | 968.75 | 943.12 | 2.80 | 1,752.14 | 9,000 | 8.99 | 9,000 | 8.99 | 0.85 | 18 |
| 44 | 29-Dec | 925.00 | 952.80 | 875.00 | 942.35 | 888.96 | 3.52 | 1,704.39 | 176,000 | 175.82 | 171,000 | 170.83 | 15.20 | 345 |
| 45 | 26-Dec | 910.35 | 910.35 | 871.00 | 910.35 | 907.09 | 5.00 | 1,646.52 | 77,000 | 76.92 | 64,000 | 63.94 | 5.81 | 129 |
| 46 | 24-Dec | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 5.00 | 1,568.00 | 21,000 | 20.98 | 21,000 | 20.98 | 1.00 | 42 |
| 47 | 23-Dec | 825.75 | 825.75 | 825.75 | 825.75 | 825.75 | 5.00 | 1,493.50 | 27,000 | 26.97 | 27,000 | 26.97 | 2.23 | 54 |
| 48 | 22-Dec | 786.45 | 786.45 | 786.45 | 786.45 | 786.45 | 5.00 | 1,422.42 | 60,000 | 59.94 | 60,000 | 59.94 | 4.72 | 121 |
| 49 | 19-Dec | 748.00 | 749.00 | 745.05 | 749.00 | 748.21 | 1.99 | 1,354.00 | 7,000 | 6.99 | 6,000 | 5.99 | 0.45 | 12 |
| 50 | 18-Dec | 732.70 | 734.40 | 732.70 | 734.40 | 734.06 | 2.00 | 1,328.28 | 10,000 | 9.99 | 10,000 | 9.99 | 0.73 | 20 |
| 51 | 17-Dec | 691.80 | 720.00 | 691.80 | 720.00 | 699.30 | 2.00 | 1,302.00 | 12,000 | 11.99 | 10,000 | 9.99 | 0.70 | 20 |
| 52 | 16-Dec | 706.00 | 706.00 | 705.90 | 705.90 | 705.93 | -2.00 | 1,276.73 | 3,000 | 3.00 | 3,000 | 3.00 | 0.21 | 6 |
| 53 | 15-Dec | 706.50 | 720.30 | 706.10 | 720.30 | 708.54 | 0.00 | 1,302.78 | 12,000 | 11.99 | 12,000 | 11.99 | 0.85 | 24 |
| 54 | 12-Dec | 735.00 | 735.00 | 720.30 | 720.30 | 721.22 | -2.00 | 1,302.78 | 29,000 | 28.97 | 29,000 | 28.97 | 2.09 | 58 |
| 55 | 11-Dec | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.54 | 1,329.00 | 1,000 | 1.00 | 1,000 | 1.00 | 0.00 | 2 |
| 56 | 09-Dec | 741.85 | 741.85 | 715.00 | 739.00 | 739.71 | 1.60 | 1,336.00 | 38,000 | 37.96 | 37,000 | 36.96 | 2.74 | 75 |
| 57 | 08-Dec | 727.35 | 727.35 | 727.35 | 727.35 | 727.35 | 2.00 | 1,315.53 | 50,000 | 49.95 | 50,000 | 49.95 | 3.64 | 101 |
| 58 | 05-Dec | 707.00 | 713.10 | 707.00 | 713.10 | 711.14 | 2.00 | 1,289.76 | 28,000 | 27.97 | 28,000 | 27.97 | 1.99 | 56 |
| 59 | 04-Dec | 699.15 | 699.15 | 699.15 | 699.15 | 699.15 | 2.00 | 1,264.53 | 1,000 | 1.00 | 1,000 | 1.00 | 0.07 | 2 |
| 60 | 03-Dec | 685.45 | 685.45 | 685.45 | 685.45 | 685.45 | 1.99 | 1,239.75 | 41,000 | 40.96 | 41,000 | 40.96 | 2.81 | 83 |
| 61 | 02-Dec | 672.05 | 672.05 | 672.05 | 672.05 | 672.05 | 2.00 | 1,215.51 | 8,000 | 7.99 | 8,000 | 7.99 | 0.54 | 16 |
| 62 | 01-Dec | 658.90 | 658.90 | 658.90 | 658.90 | 658.90 | 2.00 | 1,191.73 | 14,000 | 13.99 | 14,000 | 13.99 | 0.92 | 28 |
| 63 | 28-Nov | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | 1.90 | 1,168.00 | 5,000 | 5.00 | 5,000 | 5.00 | 0.00 | 10 |
| 64 | 27-Nov | 633.95 | 633.95 | 633.95 | 633.95 | 633.95 | 2.00 | 1,146.60 | 1,000 | 1.00 | 1,000 | 1.00 | 0.06 | 2 |
| 65 | 26-Nov | 602.00 | 621.55 | 602.00 | 621.55 | 613.92 | 1.99 | 1,124.17 | 41,000 | 40.96 | 40,000 | 39.96 | 2.46 | 81 |
| 66 | 25-Nov | 610.00 | 610.00 | 609.40 | 609.40 | 609.99 | -1.99 | 1,102.20 | 42,000 | 41.96 | 42,000 | 41.96 | 2.56 | 85 |
| 67 | 21-Nov | 621.80 | 621.80 | 621.80 | 621.80 | 621.80 | -1.99 | 1,124.63 | 17,000 | 16.98 | 17,000 | 16.98 | 1.06 | 34 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA