| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 408.7 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 25-Feb-2026 | Bumper: 349.95; Drift%: 2.91 |
| Industry: Personal Products | Face Value: 1; VWAP21: 228.87 | Low52 Price: 151.0 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 130,618,321 | Low52 Date: 07-Apr-2025 | SHP: 42.97 / 9.7 / 15.75 / 31.59 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 205.86 / 152.0 | Month: 276.0 / 246.8 | Week: 408.7 / 372.55 | Day: 364.0 / 348.7 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 02-Apr | 355.00 | 364.00 | 348.70 | 360.45 | 356.76 | -0.35 | 4,708.14 | 555,927 | 4.22 | 201,830 | 2.68 | 7.20 | 49 |
| 2 | 01-Apr | 350.75 | 367.20 | 349.95 | 361.70 | 361.65 | 3.97 | 4,724.46 | 521,038 | 3.96 | 184,258 | 2.45 | 6.66 | 45 |
| 3 | 30-Mar | 347.95 | 359.60 | 343.35 | 347.90 | 351.23 | -0.63 | 4,544.21 | 570,587 | 4.33 | 260,655 | 3.46 | 9.15 | 63 |
| 4 | 27-Mar | 360.00 | 364.55 | 347.35 | 350.10 | 354.83 | -2.75 | 4,572.95 | 355,633 | 2.70 | 152,242 | 2.02 | 5.40 | 37 |
| 5 | 25-Mar | 361.80 | 371.70 | 357.75 | 360.00 | 364.57 | -0.50 | 4,702.00 | 425,577 | 3.23 | 171,278 | 2.27 | 6.24 | 42 |
| 6 | 24-Mar | 360.95 | 369.00 | 353.70 | 361.80 | 360.08 | 3.18 | 4,725.77 | 297,158 | 2.26 | 118,764 | 1.58 | 4.28 | 29 |
| 7 | 23-Mar | 365.00 | 365.00 | 344.60 | 350.65 | 352.33 | -4.27 | 4,580.13 | 610,284 | 4.63 | 230,098 | 3.06 | 8.11 | 56 |
| 8 | 20-Mar | 345.25 | 368.95 | 345.25 | 366.30 | 362.50 | 6.48 | 4,784.55 | 844,741 | 6.41 | 306,308 | 4.07 | 11.10 | 74 |
| 9 | 19-Mar | 349.00 | 352.30 | 340.05 | 344.00 | 346.62 | -2.52 | 4,493.00 | 380,819 | 2.89 | 188,475 | 2.50 | 6.53 | 46 |
| 10 | 18-Mar | 347.05 | 358.50 | 343.60 | 352.90 | 352.47 | 2.71 | 4,609.52 | 488,373 | 3.71 | 236,412 | 3.14 | 8.33 | 57 |
| 11 | 17-Mar | 335.00 | 352.60 | 331.50 | 343.60 | 344.31 | 3.98 | 4,488.05 | 877,978 | 6.66 | 324,942 | 4.31 | 11.19 | 79 |
| 12 | 16-Mar | 327.00 | 333.90 | 320.00 | 330.45 | 325.98 | -1.09 | 4,316.28 | 974,889 | 7.40 | 559,036 | 7.42 | 18.22 | 135 |
| 13 | 13-Mar | 350.00 | 355.05 | 331.40 | 334.10 | 339.61 | -5.31 | 4,363.96 | 510,349 | 3.87 | 224,392 | 2.98 | 7.62 | 54 |
| 14 | 12-Mar | 355.90 | 360.00 | 345.50 | 352.85 | 351.90 | -1.29 | 4,608.87 | 523,735 | 3.98 | 247,547 | 3.29 | 8.71 | 60 |
| 15 | 11-Mar | 376.45 | 381.35 | 355.65 | 357.45 | 365.31 | -4.60 | 4,668.95 | 620,863 | 4.71 | 292,217 | 3.88 | 10.67 | 71 |
| 16 | 10-Mar | 374.00 | 378.00 | 370.30 | 374.70 | 373.63 | 0.98 | 4,894.27 | 272,387 | 2.07 | 126,420 | 1.68 | 4.72 | 31 |
| 17 | 09-Mar | 369.00 | 374.00 | 355.00 | 371.05 | 363.46 | -0.20 | 4,846.59 | 468,185 | 3.55 | 239,255 | 3.18 | 8.70 | 58 |
| 18 | 06-Mar | 370.95 | 373.50 | 364.50 | 371.80 | 369.15 | 0.69 | 4,856.39 | 213,938 | 1.62 | 115,204 | 1.53 | 4.25 | 28 |
| 19 | 05-Mar | 368.00 | 378.00 | 360.10 | 369.25 | 368.18 | 2.19 | 4,823.08 | 480,766 | 3.65 | 161,618 | 2.15 | 5.95 | 39 |
| 20 | 04-Mar | 371.15 | 384.20 | 356.15 | 361.35 | 365.56 | -4.68 | 4,719.89 | 643,927 | 4.89 | 371,136 | 4.93 | 13.57 | 90 |
| 21 | 02-Mar | 366.50 | 392.85 | 366.50 | 379.10 | 382.67 | -4.05 | 4,951.74 | 631,536 | 4.79 | 317,984 | 4.22 | 12.17 | 77 |
| 22 | 27-Feb | 400.00 | 401.00 | 388.00 | 395.10 | 394.79 | -1.92 | 5,160.73 | 438,651 | 3.33 | 193,831 | 2.57 | 7.65 | 47 |
| 23 | 26-Feb | 397.05 | 404.00 | 393.85 | 402.85 | 399.27 | 1.46 | 5,261.96 | 340,685 | 2.59 | 158,246 | 2.10 | 6.32 | 38 |
| 24 | 25-Feb | 400.00 | 408.70 | 392.70 | 397.05 | 401.25 | -1.28 | 5,186.20 | 551,499 | 4.19 | 248,824 | 3.30 | 9.98 | 60 |
| 25 | 24-Feb | 394.00 | 407.70 | 390.55 | 402.20 | 399.78 | 0.78 | 5,253.47 | 1,219,954 | 9.26 | 465,014 | 6.17 | 18.59 | 113 |
| 26 | 23-Feb | 388.70 | 401.20 | 372.55 | 399.10 | 394.23 | 4.20 | 5,212.98 | 1,854,477 | 14.08 | 795,692 | 10.56 | 31.37 | 193 |
| 27 | 20-Feb | 364.75 | 385.00 | 360.60 | 383.00 | 377.19 | 4.47 | 5,002.00 | 723,911 | 5.50 | 328,498 | 4.36 | 12.39 | 80 |
| 28 | 19-Feb | 377.00 | 382.00 | 349.10 | 366.60 | 369.16 | -1.98 | 4,788.47 | 1,521,344 | 11.55 | 404,633 | 5.37 | 14.94 | 98 |
| 29 | 18-Feb | 374.00 | 378.10 | 370.05 | 374.00 | 374.29 | 0.01 | 4,885.00 | 368,737 | 2.80 | 217,079 | 2.88 | 8.13 | 53 |
| 30 | 17-Feb | 377.00 | 382.00 | 368.65 | 373.95 | 374.92 | -0.28 | 4,884.47 | 355,877 | 2.70 | 158,523 | 2.10 | 5.94 | 38 |
| 31 | 16-Feb | 378.00 | 380.95 | 365.00 | 375.00 | 372.46 | -1.56 | 4,898.00 | 535,921 | 4.07 | 259,023 | 3.44 | 9.65 | 63 |
| 32 | 13-Feb | 378.05 | 388.65 | 368.25 | 380.95 | 380.10 | 0.70 | 4,975.90 | 738,831 | 5.61 | 317,934 | 4.22 | 12.08 | 77 |
| 33 | 12-Feb | 389.00 | 395.75 | 371.00 | 378.30 | 381.75 | -2.75 | 4,941.29 | 1,231,759 | 9.35 | 576,524 | 7.65 | 22.01 | 140 |
| 34 | 11-Feb | 383.00 | 389.50 | 376.10 | 389.00 | 384.35 | 1.57 | 5,081.00 | 800,692 | 6.08 | 373,614 | 4.96 | 14.36 | 91 |
| 35 | 10-Feb | 380.00 | 388.60 | 379.00 | 383.00 | 385.01 | 0.75 | 5,002.00 | 1,077,739 | 8.18 | 488,486 | 6.49 | 18.81 | 118 |
| 36 | 09-Feb | 365.00 | 382.00 | 363.70 | 380.15 | 374.34 | 5.69 | 4,965.46 | 1,712,628 | 13.00 | 736,366 | 9.78 | 27.57 | 178 |
| 37 | 06-Feb | 364.15 | 367.35 | 347.05 | 359.70 | 357.15 | -1.10 | 4,698.34 | 705,337 | 5.35 | 299,041 | 3.97 | 10.68 | 68 |
| 38 | 05-Feb | 357.10 | 368.50 | 352.85 | 363.70 | 361.05 | 1.85 | 4,750.59 | 1,792,458 | 13.61 | 774,297 | 10.28 | 27.96 | 176 |
| 39 | 04-Feb | 355.05 | 360.65 | 341.50 | 357.10 | 355.62 | 0.20 | 4,664.38 | 1,099,227 | 8.34 | 436,046 | 5.79 | 15.51 | 99 |
| 40 | 03-Feb | 370.00 | 370.00 | 346.50 | 356.40 | 354.95 | 2.37 | 4,655.24 | 2,020,446 | 15.34 | 671,721 | 8.92 | 23.84 | 153 |
| 41 | 02-Feb | 310.50 | 351.50 | 309.00 | 348.15 | 336.97 | 10.98 | 4,547.48 | 5,061,624 | 38.42 | 1,270,167 | 16.86 | 42.80 | 289 |
| 42 | 01-Feb | 339.40 | 339.40 | 307.05 | 313.70 | 320.71 | -7.57 | 4,097.50 | 1,229,224 | 9.33 | 437,549 | 5.81 | 14.03 | 99 |
| 43 | 30-Jan | 318.40 | 342.65 | 318.00 | 339.40 | 335.12 | 5.13 | 4,433.19 | 3,533,765 | 26.82 | 929,834 | 12.35 | 31.16 | 211 |
| 44 | 29-Jan | 322.20 | 326.50 | 317.90 | 322.85 | 322.73 | 0.16 | 4,217.01 | 1,493,107 | 11.33 | 571,106 | 7.58 | 18.43 | 130 |
| 45 | 28-Jan | 315.05 | 327.45 | 312.05 | 322.35 | 319.24 | 1.42 | 4,210.48 | 3,476,086 | 26.39 | 666,895 | 8.85 | 21.29 | 152 |
| 46 | 27-Jan | 299.80 | 320.95 | 299.30 | 317.85 | 313.85 | 3.94 | 4,151.70 | 7,014,335 | 53.25 | 1,432,622 | 19.02 | 44.96 | 326 |
| 47 | 23-Jan | 305.45 | 319.40 | 296.35 | 305.80 | 307.09 | 3.00 | 3,994.31 | 23,382,711 | 177.50 | 3,979,570 | 52.84 | 122.21 | 905 |
| 48 | 22-Jan | 270.00 | 296.90 | 263.25 | 296.90 | 282.51 | 19.98 | 3,878.06 | 19,317,857 | 146.64 | 4,911,625 | 65.21 | 138.76 | 1,116 |
| 49 | 21-Jan | 261.00 | 263.50 | 242.55 | 247.45 | 252.89 | -5.08 | 3,232.15 | 1,122,852 | 8.52 | 423,701 | 5.63 | 10.71 | 96 |
| 50 | 20-Jan | 276.00 | 276.25 | 258.00 | 260.70 | 264.62 | -5.73 | 3,405.22 | 1,919,176 | 14.57 | 1,037,270 | 13.77 | 27.45 | 236 |
| 51 | 19-Jan | 280.70 | 284.70 | 275.90 | 276.55 | 279.95 | -1.48 | 3,612.25 | 980,338 | 7.44 | 761,111 | 10.11 | 21.31 | 173 |
| 52 | 16-Jan | 282.50 | 282.50 | 278.45 | 280.70 | 280.60 | -0.76 | 3,666.46 | 564,881 | 4.29 | 355,728 | 4.72 | 9.98 | 81 |
| 53 | 14-Jan | 283.15 | 285.05 | 280.30 | 282.85 | 282.05 | -0.23 | 3,694.54 | 228,125 | 1.73 | 140,799 | 1.87 | 3.97 | 32 |
| 54 | 13-Jan | 279.90 | 287.40 | 279.10 | 283.50 | 283.16 | 2.05 | 3,703.03 | 994,748 | 7.55 | 739,345 | 9.82 | 20.94 | 168 |
| 55 | 12-Jan | 277.70 | 281.45 | 272.80 | 277.80 | 276.95 | -0.48 | 3,628.58 | 583,787 | 4.43 | 293,050 | 3.89 | 8.12 | 67 |
| 56 | 09-Jan | 279.00 | 284.00 | 275.00 | 279.15 | 278.98 | -0.80 | 3,646.21 | 621,504 | 4.72 | 353,308 | 4.69 | 9.86 | 80 |
| 57 | 08-Jan | 283.00 | 288.05 | 279.55 | 281.40 | 282.63 | 0.27 | 3,675.60 | 869,581 | 6.60 | 366,769 | 4.87 | 10.37 | 83 |
| 58 | 07-Jan | 278.50 | 281.80 | 276.75 | 280.65 | 278.98 | 1.45 | 3,665.80 | 435,998 | 3.31 | 267,867 | 3.56 | 7.47 | 61 |
| 59 | 06-Jan | 281.50 | 282.00 | 274.15 | 276.65 | 276.43 | -1.23 | 3,613.56 | 391,261 | 2.97 | 214,594 | 2.85 | 5.93 | 49 |
| 60 | 05-Jan | 266.75 | 284.50 | 265.85 | 280.10 | 278.82 | 4.77 | 3,658.62 | 1,319,394 | 10.02 | 615,089 | 8.17 | 17.15 | 140 |
| 61 | 02-Jan | 266.80 | 269.95 | 263.60 | 267.35 | 266.91 | 0.62 | 3,492.08 | 304,956 | 2.31 | 172,741 | 2.29 | 4.61 | 39 |
| 62 | 01-Jan | 256.90 | 268.00 | 254.05 | 265.70 | 263.38 | 3.71 | 3,470.53 | 503,316 | 3.82 | 261,332 | 3.47 | 6.88 | 59 |
| 63 | 31-Dec | 257.00 | 260.90 | 254.75 | 256.20 | 257.49 | 0.16 | 3,346.44 | 215,390 | 1.64 | 116,948 | 1.55 | 3.01 | 27 |
| 64 | 30-Dec | 258.40 | 260.00 | 254.75 | 255.80 | 257.18 | -1.48 | 3,341.22 | 202,571 | 1.54 | 110,854 | 1.47 | 2.85 | 24 |
| 65 | 29-Dec | 261.50 | 263.75 | 258.25 | 259.65 | 260.52 | -0.84 | 3,391.50 | 131,735 | 1.00 | 75,314 | 1.00 | 1.96 | 16 |
| 66 | 26-Dec | 265.00 | 268.00 | 260.65 | 261.85 | 263.90 | -1.54 | 3,420.24 | 251,740 | 1.91 | 117,973 | 1.57 | 3.11 | 26 |
| 67 | 24-Dec | 265.40 | 270.00 | 263.85 | 265.95 | 267.05 | 0.21 | 3,473.79 | 243,432 | 1.85 | 136,014 | 1.81 | 3.63 | 29 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA