| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 77.39 | Mkt_Cap Category: Others |
| Sector: Consumer Durables | Lot Size: 1 | High52 Date: 11-Dec-2024 | Bumper: 62.96; Drift%: 8.29 |
| Industry: Consumer Durables | Face Value: 10; VWAP21: | Low52 Price: 39.15 | Barrier: -; Drift%: - |
| Basic Industry: Ceramics | Total Equity: 231,911,649 | Low52 Date: 07-Apr-2025 | SHP: 33.46 / 1.1 / 0.14 / 65.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 73.27 / 42.31 | Month: 65.7 / 57.1 | Week: 65.15 / 61.9 | Day: 69.0 / 67.15 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 67.50 | 69.00 | 67.15 | 68.65 | 68.11 | 1.70 | 1,592.07 | 2,561,397 | 68.99 | 1,463,321 | 1,463,321.00 | 9.97 | 97 |
| 2 | 11-Nov | 67.88 | 68.00 | 66.25 | 67.50 | 67.34 | -0.13 | 1,565.40 | 1,644,909 | 44.30 | 1,066,748 | 1,066,748.00 | 7.18 | 70 |
| 3 | 10-Nov | 66.00 | 68.00 | 65.00 | 67.59 | 66.65 | 2.83 | 1,567.49 | 1,240,846 | 33.42 | 650,589 | 650,589.00 | 4.34 | 43 |
| 4 | 07-Nov | 66.40 | 66.81 | 65.11 | 65.73 | 65.70 | -1.98 | 1,524.36 | 772,551 | 20.81 | 429,779 | 429,779.00 | 2.82 | 28 |
| 5 | 06-Nov | 67.19 | 67.99 | 66.01 | 67.06 | 66.82 | -0.13 | 1,555.20 | 1,442,609 | 38.86 | 630,814 | 630,814.00 | 4.22 | 42 |
| 6 | 04-Nov | 66.50 | 67.72 | 65.79 | 67.15 | 66.85 | 1.65 | 1,557.29 | 2,406,973 | 64.83 | 1,217,700 | 1,217,700.00 | 8.14 | 80 |
| 7 | 03-Nov | 63.20 | 67.09 | 62.96 | 66.06 | 65.02 | 4.11 | 1,532.01 | 1,909,518 | 51.43 | 1,080,850 | 1,080,850.00 | 7.03 | 71 |
| 8 | 31-Oct | 62.20 | 64.25 | 61.90 | 63.45 | 63.16 | 1.44 | 1,471.48 | 433,327 | 11.67 | 241,054 | 241,054.00 | 1.52 | 16 |
| 9 | 30-Oct | 63.09 | 63.69 | 62.00 | 62.55 | 62.52 | -0.84 | 1,450.61 | 250,316 | 6.74 | 141,213 | 141,213.00 | 0.88 | 9 |
| 10 | 29-Oct | 63.50 | 65.15 | 62.52 | 63.08 | 63.97 | -1.07 | 1,462.90 | 943,568 | 25.41 | 601,098 | 601,098.00 | 3.85 | 40 |
| 11 | 28-Oct | 63.49 | 64.30 | 62.71 | 63.76 | 63.64 | 0.79 | 1,478.67 | 685,672 | 18.47 | 421,116 | 421,116.00 | 2.68 | 28 |
| 12 | 27-Oct | 63.07 | 63.55 | 62.05 | 63.26 | 62.87 | 0.30 | 1,467.07 | 425,161 | 11.45 | 229,879 | 229,879.00 | 1.45 | 15 |
| 13 | 24-Oct | 64.80 | 65.04 | 63.00 | 63.07 | 63.78 | -2.70 | 1,462.67 | 801,671 | 21.59 | 361,515 | 361,515.00 | 2.31 | 24 |
| 14 | 23-Oct | 64.50 | 65.50 | 63.91 | 64.82 | 64.73 | 0.54 | 1,503.25 | 1,147,855 | 30.92 | 441,199 | 441,199.00 | 2.86 | 29 |
| 15 | 21-Oct | 64.20 | 65.00 | 63.95 | 64.47 | 64.42 | 1.93 | 1,495.13 | 581,195 | 15.65 | 435,190 | 435,190.00 | 2.80 | 29 |
| 16 | 20-Oct | 60.15 | 63.50 | 60.15 | 63.25 | 62.72 | 4.05 | 1,466.84 | 1,421,133 | 38.28 | 903,600 | 903,600.00 | 5.67 | 59 |
| 17 | 17-Oct | 60.29 | 61.27 | 59.00 | 60.79 | 60.47 | 0.63 | 1,409.79 | 1,004,378 | 27.05 | 480,366 | 480,366.00 | 2.90 | 32 |
| 18 | 16-Oct | 59.90 | 60.85 | 58.64 | 60.41 | 59.92 | 2.06 | 1,400.98 | 735,080 | 19.80 | 328,910 | 328,910.00 | 1.97 | 22 |
| 19 | 15-Oct | 57.10 | 59.40 | 56.40 | 59.19 | 58.21 | 3.66 | 1,372.69 | 844,932 | 22.76 | 370,269 | 370,269.00 | 2.16 | 24 |
| 20 | 14-Oct | 57.27 | 57.50 | 55.00 | 57.10 | 56.62 | -0.30 | 1,324.22 | 491,351 | 13.23 | 239,924 | 239,924.00 | 1.36 | 16 |
| 21 | 13-Oct | 58.16 | 58.73 | 57.01 | 57.27 | 57.73 | -1.53 | 1,328.16 | 205,084 | 5.52 | 87,312 | 87,312.00 | 0.50 | 6 |
| 22 | 10-Oct | 57.95 | 58.39 | 57.48 | 58.16 | 57.94 | 0.92 | 1,348.80 | 232,486 | 6.26 | 66,852 | 66,852.00 | 0.39 | 4 |
| 23 | 09-Oct | 57.66 | 59.20 | 57.01 | 57.63 | 58.08 | 0.86 | 1,336.51 | 477,667 | 12.87 | 115,017 | 115,017.00 | 0.67 | 8 |
| 24 | 08-Oct | 57.42 | 58.43 | 56.90 | 57.14 | 57.59 | -1.16 | 1,325.14 | 129,541 | 3.49 | 82,815 | 82,815.00 | 0.48 | 5 |
| 25 | 07-Oct | 57.75 | 59.00 | 57.42 | 57.81 | 58.25 | 0.43 | 1,340.68 | 349,974 | 9.43 | 102,375 | 102,375.00 | 0.60 | 7 |
| 26 | 06-Oct | 58.43 | 58.99 | 57.40 | 57.56 | 57.82 | -1.49 | 1,334.88 | 154,206 | 4.15 | 90,870 | 90,870.00 | 0.53 | 6 |
| 27 | 03-Oct | 57.86 | 59.20 | 57.64 | 58.43 | 58.53 | 0.99 | 1,355.06 | 119,185 | 3.21 | 61,062 | 61,062.00 | 0.36 | 4 |
| 28 | 01-Oct | 58.00 | 58.33 | 57.55 | 57.86 | 57.88 | 0.38 | 1,341.84 | 113,798 | 3.07 | 80,019 | 80,019.00 | 0.46 | 5 |
| 29 | 30-Sep | 58.24 | 58.24 | 57.31 | 57.64 | 57.75 | -0.14 | 1,336.74 | 132,813 | 3.58 | 80,698 | 80,698.00 | 0.47 | 5 |
| 30 | 29-Sep | 58.04 | 59.64 | 57.10 | 57.72 | 57.99 | -0.57 | 1,338.59 | 188,978 | 5.09 | 96,589 | 96,589.00 | 0.56 | 6 |
| 31 | 26-Sep | 60.00 | 60.00 | 57.50 | 58.05 | 58.26 | -2.29 | 1,346.25 | 294,257 | 7.93 | 167,881 | 167,881.00 | 0.98 | 11 |
| 32 | 25-Sep | 61.10 | 61.29 | 59.00 | 59.41 | 60.19 | -2.77 | 1,377.79 | 255,525 | 6.88 | 157,355 | 157,355.00 | 0.95 | 10 |
| 33 | 24-Sep | 62.50 | 63.30 | 60.50 | 61.10 | 61.92 | -1.71 | 1,416.98 | 217,776 | 5.87 | 129,983 | 129,983.00 | 0.80 | 9 |
| 34 | 23-Sep | 63.72 | 63.95 | 61.40 | 62.16 | 62.15 | -1.66 | 1,441.56 | 296,807 | 7.99 | 205,723 | 205,723.00 | 1.28 | 14 |
| 35 | 22-Sep | 65.70 | 65.70 | 61.01 | 63.21 | 63.13 | 0.41 | 1,465.91 | 495,581 | 13.35 | 308,779 | 308,779.00 | 1.95 | 20 |
| 36 | 19-Sep | 63.00 | 64.95 | 62.00 | 62.95 | 63.30 | 0.96 | 1,459.88 | 280,235 | 7.55 | 0 | 0.00 | 0.00 | 18 |
| 37 | 18-Sep | 59.84 | 62.52 | 59.10 | 62.35 | 61.33 | 4.68 | 1,445.97 | 479,118 | 12.90 | 0 | 0.00 | 0.00 | 32 |
| 38 | 17-Sep | 59.37 | 59.75 | 58.15 | 59.56 | 59.24 | 1.48 | 1,381.27 | 122,095 | 3.29 | 0 | 0.00 | 0.00 | 8 |
| 39 | 16-Sep | 59.48 | 59.88 | 58.40 | 58.69 | 58.89 | -0.14 | 1,361.09 | 170,778 | 4.60 | 0 | 0.00 | 0.00 | 11 |
| 40 | 15-Sep | 58.55 | 59.50 | 57.90 | 58.77 | 58.36 | -0.63 | 1,362.94 | 263,217 | 7.09 | 0 | 0.00 | 0.00 | 17 |
| 41 | 12-Sep | 59.80 | 60.00 | 58.50 | 59.14 | 59.35 | -1.10 | 1,371.53 | 178,655 | 4.81 | 0 | 0.00 | 0.00 | 12 |
| 42 | 11-Sep | 60.05 | 60.48 | 59.55 | 59.80 | 59.85 | -0.38 | 1,386.83 | 37,127 | 1.00 | 0 | 0.00 | 0.00 | 2 |
| 43 | 10-Sep | 60.49 | 60.50 | 59.51 | 60.03 | 60.13 | -0.05 | 1,392.17 | 145,250 | 3.91 | 0 | 0.00 | 0.00 | 10 |
| 44 | 09-Sep | 59.67 | 60.99 | 59.50 | 60.06 | 60.17 | 1.15 | 1,392.86 | 104,180 | 2.81 | 0 | 0.00 | 0.00 | 7 |
| 45 | 08-Sep | 58.65 | 60.00 | 58.65 | 59.38 | 59.44 | 0.63 | 1,377.09 | 66,689 | 1.80 | 0 | 0.00 | 0.00 | 4 |
| 46 | 05-Sep | 58.94 | 59.34 | 58.53 | 59.01 | 58.96 | 0.19 | 1,368.51 | 43,336 | 1.17 | 0 | 0.00 | 0.00 | 3 |
| 47 | 04-Sep | 59.31 | 60.00 | 58.54 | 58.90 | 59.04 | -0.61 | 1,365.96 | 58,871 | 1.59 | 0 | 0.00 | 0.00 | 4 |
| 48 | 03-Sep | 59.99 | 60.38 | 57.14 | 59.26 | 59.09 | 0.05 | 1,374.31 | 301,734 | 8.13 | 0 | 0.00 | 0.00 | 20 |
| 49 | 02-Sep | 58.59 | 59.94 | 58.05 | 59.23 | 59.21 | 1.09 | 1,373.61 | 179,442 | 4.83 | 0 | 0.00 | 0.00 | 12 |
| 50 | 01-Sep | 58.05 | 59.49 | 58.00 | 58.59 | 58.37 | -0.26 | 1,358.77 | 122,042 | 3.29 | 0 | 0.00 | 0.00 | 8 |
| 51 | 29-Aug | 59.50 | 60.50 | 58.25 | 58.74 | 59.22 | -1.31 | 1,362.25 | 122,707 | 3.30 | 0 | 0.00 | 0.00 | 8 |
| 52 | 28-Aug | 60.00 | 60.50 | 58.61 | 59.52 | 59.48 | -1.57 | 1,380.34 | 153,707 | 4.14 | 0 | 0.00 | 0.00 | 16 |
| 53 | 26-Aug | 61.46 | 61.49 | 60.00 | 60.47 | 60.50 | -1.10 | 1,402.37 | 55,155 | 1.49 | 0 | 0.00 | 0.00 | 6 |
| 54 | 25-Aug | 62.40 | 62.99 | 60.01 | 61.14 | 61.20 | -1.47 | 1,417.91 | 179,341 | 4.83 | 0 | 0.00 | 0.00 | 19 |
| 55 | 22-Aug | 63.01 | 64.49 | 60.60 | 62.05 | 62.80 | -2.38 | 1,439.01 | 131,933 | 3.55 | 0 | 0.00 | 0.00 | 14 |
| 56 | 21-Aug | 64.02 | 64.82 | 63.01 | 63.56 | 63.81 | -1.21 | 1,474.03 | 141,989 | 3.82 | 0 | 0.00 | 0.00 | 15 |
| 57 | 20-Aug | 62.74 | 65.50 | 62.00 | 64.34 | 64.35 | 2.55 | 1,492.12 | 482,641 | 13.00 | 0 | 0.00 | 0.00 | 50 |
| 58 | 19-Aug | 60.05 | 63.03 | 60.01 | 62.74 | 61.75 | 4.51 | 1,455.01 | 315,920 | 8.51 | 0 | 0.00 | 0.00 | 33 |
| 59 | 18-Aug | 60.49 | 60.79 | 60.00 | 60.03 | 60.11 | 0.98 | 1,392.17 | 217,710 | 5.86 | 0 | 0.00 | 0.00 | 23 |
| 60 | 14-Aug | 59.95 | 60.00 | 58.11 | 59.45 | 59.01 | -0.07 | 1,378.71 | 257,516 | 6.94 | 0 | 0.00 | 0.00 | 27 |
| 61 | 13-Aug | 58.51 | 61.18 | 58.11 | 59.49 | 60.10 | -0.28 | 1,379.64 | 616,752 | 16.61 | 0 | 0.00 | 0.00 | 64 |
| 62 | 12-Aug | 58.49 | 60.50 | 58.30 | 59.66 | 59.82 | 2.72 | 1,383.58 | 617,563 | 16.63 | 0 | 0.00 | 0.00 | 64 |
| 63 | 11-Aug | 57.00 | 58.30 | 57.00 | 58.08 | 57.78 | 1.45 | 1,346.94 | 134,095 | 3.61 | 0 | 0.00 | 0.00 | 14 |
| 64 | 08-Aug | 56.75 | 57.95 | 56.75 | 57.25 | 57.41 | -0.05 | 1,327.69 | 92,681 | 2.50 | 0 | 0.00 | 0.00 | 10 |
| 65 | 07-Aug | 57.95 | 58.39 | 56.51 | 57.28 | 57.18 | 0.12 | 1,328.39 | 94,537 | 2.55 | 0 | 0.00 | 0.00 | 10 |
| 66 | 06-Aug | 57.06 | 58.89 | 57.00 | 57.21 | 57.75 | -1.45 | 1,326.77 | 90,254 | 2.43 | 0 | 0.00 | 0.00 | 10 |
| 67 | 05-Aug | 58.19 | 59.05 | 57.00 | 58.05 | 58.10 | 0.82 | 1,346.25 | 205,411 | 5.53 | 0 | 0.00 | 0.00 | 22 |
Similar Stocks: ASIANTILES EXXARO LEXUS MURUDCERA NITCO ORIENTBELL REGENCERAM SOMANYCERA KAJARIACER