| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 78.8 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 24-Dec-2025 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 39.15 | Barrier: 60.3; Drift%: -5.31 |
| Basic Industry: Ceramics | Total Equity: 231,911,649 | Low52 Date: 07-Apr-2025 | SHP: 33.72 / 1.73 / 0.17 / 64.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 73.27 / 42.31 | Month: 78.8 / 58.72 | Week: 75.25 / 68.0 | Day: 58.19 / 56.8 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 58.08 | 58.19 | 56.80 | 57.26 | 57.49 | -1.41 | 1,327.93 | 1,769,051 | 4.38 | 720,735 | 3.85 | 4.14 | 48 |
| 2 | 06-Apr | 58.25 | 59.05 | 56.66 | 58.08 | 57.85 | 0.61 | 1,346.94 | 4,667,954 | 11.56 | 1,219,422 | 6.52 | 7.05 | 82 |
| 3 | 02-Apr | 58.25 | 58.26 | 56.35 | 57.73 | 57.18 | -1.18 | 1,338.83 | 2,696,943 | 6.68 | 855,584 | 4.57 | 4.89 | 57 |
| 4 | 01-Apr | 58.99 | 60.30 | 57.11 | 58.42 | 58.74 | 3.45 | 1,354.83 | 3,976,660 | 9.85 | 1,010,031 | 5.40 | 5.93 | 68 |
| 5 | 30-Mar | 58.33 | 58.72 | 55.16 | 56.47 | 57.26 | -3.83 | 1,309.61 | 2,804,012 | 6.95 | 788,779 | 4.22 | 4.52 | 53 |
| 6 | 27-Mar | 58.90 | 59.69 | 58.60 | 58.72 | 58.95 | -1.19 | 1,361.79 | 1,534,052 | 3.80 | 687,979 | 3.68 | 4.06 | 46 |
| 7 | 25-Mar | 56.30 | 61.88 | 56.06 | 59.43 | 59.83 | 6.24 | 1,378.25 | 8,004,357 | 19.83 | 2,499,268 | 13.36 | 14.95 | 167 |
| 8 | 24-Mar | 60.00 | 60.01 | 55.10 | 55.94 | 57.15 | -2.39 | 1,297.31 | 4,171,652 | 10.33 | 827,951 | 4.43 | 4.73 | 55 |
| 9 | 23-Mar | 58.55 | 59.40 | 56.10 | 57.31 | 57.90 | -5.18 | 1,329.09 | 3,205,825 | 7.94 | 1,479,751 | 7.91 | 8.57 | 99 |
| 10 | 20-Mar | 60.00 | 61.56 | 59.48 | 60.44 | 60.58 | 2.08 | 1,401.67 | 3,717,904 | 9.21 | 1,337,628 | 7.15 | 8.10 | 90 |
| 11 | 19-Mar | 58.85 | 61.94 | 58.18 | 59.21 | 60.18 | -2.20 | 1,373.15 | 2,530,616 | 6.27 | 897,388 | 4.80 | 5.40 | 60 |
| 12 | 18-Mar | 59.99 | 61.80 | 58.50 | 60.54 | 60.80 | 0.78 | 1,403.99 | 1,476,414 | 3.66 | 521,931 | 2.79 | 3.17 | 35 |
| 13 | 17-Mar | 63.34 | 63.34 | 57.84 | 60.07 | 60.69 | -3.84 | 1,393.09 | 4,541,502 | 11.25 | 1,100,697 | 5.88 | 6.68 | 74 |
| 14 | 16-Mar | 61.24 | 63.48 | 59.14 | 62.47 | 61.18 | 1.91 | 1,448.75 | 2,676,177 | 6.63 | 819,806 | 4.38 | 5.02 | 55 |
| 15 | 13-Mar | 64.00 | 64.20 | 60.00 | 61.30 | 61.68 | -5.09 | 1,421.62 | 2,623,993 | 6.50 | 898,488 | 4.80 | 5.54 | 60 |
| 16 | 12-Mar | 65.12 | 66.55 | 64.25 | 64.59 | 65.21 | -2.37 | 1,497.92 | 2,459,869 | 6.09 | 298,339 | 1.60 | 1.95 | 20 |
| 17 | 11-Mar | 67.69 | 68.06 | 65.50 | 66.16 | 67.11 | -1.17 | 1,534.33 | 2,840,977 | 7.04 | 585,437 | 3.13 | 3.93 | 39 |
| 18 | 10-Mar | 64.00 | 67.36 | 63.65 | 66.94 | 65.67 | 5.92 | 1,552.42 | 7,387,296 | 18.30 | 1,890,404 | 10.11 | 12.41 | 127 |
| 19 | 09-Mar | 64.91 | 64.91 | 62.10 | 63.20 | 62.98 | -5.20 | 1,465.68 | 3,567,629 | 8.84 | 1,139,917 | 6.09 | 7.18 | 76 |
| 20 | 06-Mar | 68.99 | 68.99 | 66.00 | 66.67 | 67.32 | -2.23 | 1,546.15 | 2,339,476 | 5.80 | 733,374 | 3.92 | 4.94 | 49 |
| 21 | 05-Mar | 68.99 | 69.10 | 66.37 | 68.19 | 67.66 | 3.18 | 1,581.41 | 3,800,271 | 9.41 | 1,039,858 | 5.56 | 7.04 | 70 |
| 22 | 04-Mar | 67.92 | 67.92 | 65.19 | 66.09 | 66.31 | -3.91 | 1,532.70 | 2,099,520 | 5.20 | 351,279 | 1.88 | 2.33 | 24 |
| 23 | 02-Mar | 68.00 | 69.46 | 67.51 | 68.78 | 68.50 | -3.48 | 1,595.09 | 1,559,078 | 3.86 | 702,609 | 3.76 | 4.81 | 47 |
| 24 | 27-Feb | 73.25 | 73.25 | 70.50 | 71.26 | 71.65 | -2.40 | 1,652.60 | 2,614,498 | 6.48 | 565,504 | 3.02 | 4.05 | 38 |
| 25 | 26-Feb | 73.75 | 75.25 | 72.40 | 73.01 | 73.98 | -0.77 | 1,693.19 | 5,248,781 | 13.00 | 1,981,972 | 10.60 | 14.66 | 133 |
| 26 | 25-Feb | 69.77 | 74.00 | 69.50 | 73.58 | 72.67 | 5.55 | 1,706.41 | 4,840,994 | 11.99 | 2,306,505 | 12.33 | 16.76 | 154 |
| 27 | 24-Feb | 70.40 | 71.29 | 69.07 | 69.71 | 70.04 | -1.65 | 1,616.66 | 2,849,661 | 7.06 | 1,552,602 | 8.30 | 10.87 | 104 |
| 28 | 23-Feb | 70.00 | 71.81 | 68.00 | 70.88 | 70.83 | 1.53 | 1,643.79 | 4,642,225 | 11.50 | 2,185,069 | 11.68 | 15.48 | 146 |
| 29 | 20-Feb | 69.89 | 71.25 | 68.38 | 69.81 | 69.99 | -0.17 | 1,618.98 | 2,989,796 | 7.41 | 620,978 | 3.32 | 4.35 | 42 |
| 30 | 19-Feb | 73.00 | 73.53 | 69.16 | 69.93 | 71.79 | -4.18 | 1,621.76 | 2,620,287 | 6.49 | 1,164,897 | 6.23 | 8.36 | 78 |
| 31 | 18-Feb | 71.50 | 73.90 | 70.10 | 72.98 | 71.94 | 2.04 | 1,692.49 | 7,716,236 | 19.11 | 1,850,192 | 9.89 | 13.31 | 124 |
| 32 | 17-Feb | 68.15 | 71.99 | 68.15 | 71.52 | 70.54 | 3.22 | 1,658.63 | 7,999,076 | 19.82 | 1,837,947 | 9.83 | 12.96 | 123 |
| 33 | 16-Feb | 68.00 | 69.94 | 66.50 | 69.29 | 67.77 | 0.70 | 1,606.92 | 6,551,071 | 16.23 | 1,670,269 | 8.93 | 11.32 | 112 |
| 34 | 13-Feb | 71.34 | 71.34 | 67.50 | 68.81 | 69.65 | -3.65 | 1,595.78 | 4,702,347 | 11.65 | 1,377,025 | 7.36 | 9.59 | 92 |
| 35 | 12-Feb | 71.01 | 72.43 | 69.45 | 71.42 | 70.91 | -0.03 | 1,656.31 | 6,413,722 | 15.89 | 2,346,637 | 12.55 | 16.64 | 157 |
| 36 | 11-Feb | 72.90 | 72.90 | 70.49 | 71.44 | 71.26 | -2.03 | 1,656.78 | 3,866,322 | 9.58 | 2,005,978 | 10.72 | 14.29 | 134 |
| 37 | 10-Feb | 74.16 | 74.25 | 71.70 | 72.92 | 72.74 | -1.58 | 1,691.10 | 2,508,468 | 6.21 | 1,683,872 | 9.00 | 12.25 | 113 |
| 38 | 09-Feb | 75.00 | 75.60 | 72.60 | 74.09 | 73.90 | -0.80 | 1,718.23 | 3,064,638 | 7.59 | 833,798 | 4.46 | 6.16 | 56 |
| 39 | 06-Feb | 72.96 | 75.70 | 71.20 | 74.69 | 73.93 | 2.37 | 1,732.15 | 5,063,722 | 12.54 | 2,088,439 | 11.17 | 15.44 | 138 |
| 40 | 05-Feb | 74.35 | 76.40 | 72.21 | 72.96 | 74.22 | -1.87 | 1,692.03 | 3,779,578 | 9.36 | 2,094,123 | 11.20 | 15.54 | 138 |
| 41 | 04-Feb | 73.36 | 74.80 | 71.67 | 74.35 | 73.70 | 1.31 | 1,724.26 | 2,511,910 | 6.22 | 1,513,082 | 8.09 | 11.15 | 100 |
| 42 | 03-Feb | 71.00 | 74.00 | 69.73 | 73.39 | 71.96 | 6.97 | 1,702.00 | 4,729,806 | 11.72 | 1,918,954 | 10.26 | 13.81 | 127 |
| 43 | 02-Feb | 68.90 | 69.54 | 67.10 | 68.61 | 68.16 | -0.42 | 1,591.15 | 656,755 | 1.63 | 203,756 | 1.09 | 1.39 | 13 |
| 44 | 01-Feb | 69.50 | 69.97 | 67.20 | 68.90 | 68.56 | -0.86 | 1,597.87 | 403,676 | 1.00 | 187,043 | 1.00 | 1.28 | 12 |
| 45 | 30-Jan | 72.50 | 72.50 | 69.07 | 69.50 | 70.09 | -4.14 | 1,611.79 | 786,813 | 1.95 | 423,850 | 2.27 | 2.97 | 28 |
| 46 | 29-Jan | 71.80 | 73.07 | 68.61 | 72.50 | 71.57 | 1.47 | 1,681.36 | 2,417,796 | 5.99 | 642,873 | 3.44 | 4.60 | 42 |
| 47 | 28-Jan | 69.40 | 71.94 | 68.61 | 71.45 | 70.51 | 3.01 | 1,657.01 | 3,960,630 | 9.81 | 1,013,293 | 5.42 | 7.14 | 67 |
| 48 | 27-Jan | 69.15 | 69.73 | 67.86 | 69.36 | 68.82 | 0.30 | 1,608.54 | 1,403,809 | 3.48 | 548,303 | 2.93 | 3.77 | 36 |
| 49 | 23-Jan | 73.00 | 74.03 | 68.50 | 69.15 | 71.99 | -5.36 | 1,603.67 | 2,468,429 | 6.11 | 552,352 | 2.95 | 3.98 | 36 |
| 50 | 22-Jan | 71.06 | 74.00 | 70.64 | 73.07 | 72.80 | 2.83 | 1,694.58 | 1,408,421 | 3.49 | 467,717 | 2.50 | 3.40 | 31 |
| 51 | 21-Jan | 70.00 | 71.39 | 67.75 | 71.06 | 69.74 | -0.41 | 1,647.96 | 2,840,593 | 7.04 | 914,767 | 4.89 | 6.38 | 60 |
| 52 | 20-Jan | 72.00 | 72.38 | 70.17 | 71.35 | 71.27 | -1.64 | 1,654.69 | 1,535,080 | 3.80 | 551,665 | 2.95 | 3.93 | 36 |
| 53 | 19-Jan | 74.91 | 75.14 | 72.05 | 72.54 | 73.50 | -3.93 | 1,682.29 | 1,398,387 | 3.46 | 545,088 | 2.91 | 4.01 | 36 |
| 54 | 16-Jan | 72.90 | 75.90 | 72.12 | 75.51 | 74.12 | 3.34 | 1,751.16 | 2,455,816 | 6.08 | 774,721 | 4.14 | 5.74 | 51 |
| 55 | 14-Jan | 70.99 | 73.40 | 70.73 | 73.07 | 71.82 | 2.32 | 1,694.58 | 2,268,198 | 5.62 | 1,466,445 | 7.84 | 10.53 | 97 |
| 56 | 13-Jan | 72.25 | 72.25 | 70.28 | 71.41 | 71.22 | -0.11 | 1,656.08 | 865,858 | 2.14 | 293,562 | 1.57 | 2.09 | 19 |
| 57 | 12-Jan | 71.80 | 72.60 | 69.30 | 71.49 | 71.18 | -1.22 | 1,657.94 | 2,404,375 | 5.96 | 1,182,170 | 6.32 | 8.41 | 78 |
| 58 | 09-Jan | 71.79 | 74.75 | 71.55 | 72.37 | 73.38 | 1.08 | 1,678.34 | 4,736,260 | 11.73 | 1,165,503 | 6.23 | 8.55 | 77 |
| 59 | 08-Jan | 75.70 | 75.70 | 71.10 | 71.60 | 73.35 | -5.45 | 1,660.49 | 1,719,685 | 4.26 | 832,105 | 4.45 | 6.10 | 55 |
| 60 | 07-Jan | 75.20 | 76.76 | 74.43 | 75.73 | 75.97 | 0.53 | 1,756.27 | 2,072,018 | 5.13 | 1,168,261 | 6.25 | 8.88 | 77 |
| 61 | 06-Jan | 76.90 | 77.78 | 75.00 | 75.33 | 76.24 | -2.09 | 1,746.99 | 2,323,271 | 5.76 | 606,422 | 3.24 | 4.62 | 40 |
| 62 | 05-Jan | 76.00 | 77.45 | 74.24 | 76.94 | 76.00 | 0.38 | 1,784.33 | 1,616,115 | 4.00 | 476,159 | 2.55 | 3.00 | 31 |
| 63 | 02-Jan | 76.50 | 77.20 | 75.02 | 76.65 | 76.36 | 0.17 | 1,777.60 | 2,764,605 | 6.85 | 1,022,262 | 5.47 | 7.81 | 68 |
| 64 | 01-Jan | 76.00 | 76.99 | 75.00 | 76.52 | 75.93 | 1.50 | 1,774.59 | 1,975,052 | 4.89 | 601,015 | 3.21 | 4.56 | 40 |
| 65 | 31-Dec | 74.89 | 75.70 | 73.99 | 75.39 | 75.02 | 1.06 | 1,748.38 | 1,442,016 | 3.57 | 559,951 | 2.99 | 4.20 | 37 |
| 66 | 30-Dec | 74.15 | 75.25 | 73.90 | 74.60 | 74.81 | -0.19 | 1,730.06 | 1,384,827 | 3.43 | 985,138 | 5.27 | 7.37 | 65 |
| 67 | 29-Dec | 76.32 | 76.88 | 73.99 | 74.74 | 74.90 | -2.07 | 1,733.31 | 1,611,473 | 3.99 | 688,535 | 3.68 | 5.16 | 45 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER