Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 288.95 | Mkt_Cap Category: Micro-Cap |
Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 04-Sep-2024 | Bumper: 210.0; Drift%: 9.93 |
Industry: Personal Products | Face Value: 1; VWAP21: 205.26 | Low52 Price: 151.0 | Barrier: -; Drift%: - |
Basic Industry: Personal Care | Total Equity: 137,052,803 | Low52 Date: 07-Apr-2025 | SHP: 40.95 / 10.59 / 18.54 / 29.92 |
Q | M | W | D | ||
---|---|---|---|---|---|
Trend Indicator | SiS14: 231 | ||||
High/Low Price | Quarter: 205.86 / 152.0 | Month: 183.77 / 161.4 | Week: 235.0 / 205.81 | Day: 238.47 / 229.21 | Sis67: 87 |
# | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 11-Jul | 234.40 | 238.47 | 229.21 | 233.15 | 233.41 | -1.56 | 3,195.39 | 1,058,443 | 7.46 | 416,145 | 6.82 | 9.71 | 101 |
2 | 10-Jul | 240.62 | 241.27 | 235.50 | 236.84 | 237.90 | -1.57 | 3,245.96 | 584,217 | 4.12 | 208,890 | 3.42 | 4.97 | 51 |
3 | 09-Jul | 238.00 | 242.00 | 233.70 | 240.62 | 238.21 | 0.90 | 3,297.76 | 1,754,239 | 12.37 | 630,542 | 10.33 | 15.02 | 154 |
4 | 08-Jul | 232.49 | 240.05 | 231.00 | 238.48 | 236.64 | 2.29 | 3,268.44 | 2,202,490 | 15.53 | 640,409 | 10.50 | 15.15 | 156 |
5 | 07-Jul | 222.99 | 239.20 | 222.99 | 233.14 | 233.40 | 5.56 | 3,195.25 | 4,599,840 | 32.43 | 1,140,750 | 18.70 | 26.63 | 278 |
6 | 04-Jul | 225.11 | 226.28 | 218.94 | 220.87 | 221.62 | -1.90 | 3,027.09 | 801,513 | 5.65 | 340,609 | 5.58 | 7.55 | 83 |
7 | 03-Jul | 227.89 | 231.98 | 223.39 | 225.14 | 227.53 | -1.16 | 3,085.61 | 2,125,699 | 14.99 | 547,361 | 8.97 | 12.45 | 133 |
8 | 02-Jul | 211.49 | 235.00 | 210.42 | 227.78 | 227.75 | 7.74 | 3,121.79 | 14,141,943 | 99.71 | 1,967,434 | 32.25 | 44.81 | 480 |
9 | 01-Jul | 210.25 | 213.00 | 210.00 | 211.41 | 211.53 | 1.05 | 2,897.43 | 778,182 | 5.49 | 327,940 | 5.38 | 6.94 | 80 |
10 | 30-Jun | 208.09 | 213.35 | 205.81 | 209.21 | 209.40 | 1.66 | 2,867.28 | 1,337,090 | 9.43 | 477,617 | 7.83 | 10.00 | 116 |
11 | 27-Jun | 208.40 | 216.96 | 204.80 | 205.80 | 210.95 | -0.87 | 2,820.55 | 2,867,985 | 20.22 | 766,200 | 12.56 | 16.16 | 187 |
12 | 26-Jun | 207.50 | 211.56 | 204.61 | 207.61 | 207.78 | 0.15 | 2,845.35 | 1,910,988 | 13.47 | 442,718 | 7.26 | 9.20 | 108 |
13 | 25-Jun | 202.00 | 214.60 | 198.10 | 207.29 | 207.81 | 2.30 | 2,840.97 | 14,300,320 | 100.82 | 1,773,697 | 29.07 | 36.86 | 433 |
14 | 24-Jun | 171.00 | 202.90 | 171.00 | 202.63 | 195.65 | 19.84 | 2,777.10 | 20,966,598 | 147.82 | 3,565,287 | 58.44 | 69.75 | 869 |
15 | 23-Jun | 168.99 | 170.30 | 168.27 | 169.09 | 169.31 | -0.09 | 2,317.43 | 156,368 | 1.10 | 68,968 | 1.13 | 1.17 | 17 |
16 | 20-Jun | 170.01 | 171.90 | 168.25 | 169.25 | 170.16 | -1.29 | 2,319.62 | 300,729 | 2.12 | 172,162 | 2.82 | 2.93 | 42 |
17 | 19-Jun | 173.59 | 174.10 | 170.00 | 171.46 | 171.75 | -1.07 | 2,349.91 | 155,880 | 1.10 | 65,903 | 1.08 | 1.13 | 16 |
18 | 18-Jun | 174.05 | 175.48 | 172.40 | 173.32 | 173.72 | -0.65 | 2,375.40 | 157,246 | 1.11 | 78,809 | 1.29 | 1.37 | 19 |
19 | 17-Jun | 175.50 | 177.33 | 173.65 | 174.46 | 175.19 | -0.46 | 2,391.02 | 182,251 | 1.28 | 81,996 | 1.34 | 1.44 | 20 |
20 | 16-Jun | 176.95 | 177.52 | 173.05 | 175.27 | 175.16 | -1.18 | 2,402.12 | 151,087 | 1.07 | 61,010 | 1.00 | 1.07 | 15 |
21 | 13-Jun | 172.40 | 177.95 | 172.10 | 177.36 | 175.65 | -0.21 | 2,430.77 | 217,385 | 1.53 | 108,714 | 1.78 | 1.91 | 27 |
22 | 12-Jun | 183.13 | 183.60 | 176.40 | 177.73 | 179.41 | -2.52 | 2,435.84 | 327,350 | 2.31 | 157,284 | 2.58 | 2.82 | 38 |
23 | 11-Jun | 177.97 | 184.35 | 177.24 | 182.32 | 181.49 | 2.85 | 2,498.75 | 958,095 | 6.75 | 526,040 | 8.62 | 9.55 | 128 |
24 | 10-Jun | 175.39 | 177.90 | 174.44 | 177.26 | 176.71 | 1.74 | 2,429.40 | 329,999 | 2.33 | 182,178 | 2.99 | 3.22 | 44 |
25 | 09-Jun | 174.05 | 175.95 | 173.89 | 174.22 | 174.77 | 0.10 | 2,387.73 | 322,633 | 2.27 | 204,329 | 3.35 | 3.57 | 50 |
26 | 06-Jun | 174.00 | 175.27 | 172.84 | 174.05 | 173.90 | 0.01 | 2,385.40 | 243,701 | 1.72 | 137,204 | 2.25 | 2.39 | 33 |
27 | 05-Jun | 174.85 | 176.65 | 173.70 | 174.03 | 175.08 | -0.43 | 2,385.13 | 234,199 | 1.65 | 138,738 | 2.27 | 2.43 | 34 |
28 | 04-Jun | 179.35 | 179.35 | 174.03 | 174.78 | 175.51 | -2.09 | 2,395.41 | 418,060 | 2.95 | 240,035 | 3.93 | 4.21 | 59 |
29 | 03-Jun | 177.00 | 179.69 | 175.00 | 178.51 | 177.54 | 1.13 | 2,446.53 | 316,417 | 2.23 | 190,209 | 3.12 | 3.38 | 46 |
30 | 02-Jun | 175.00 | 177.00 | 173.53 | 176.52 | 175.65 | 0.89 | 2,419.26 | 195,856 | 1.38 | 80,728 | 1.32 | 1.42 | 20 |
31 | 30-May | 178.50 | 178.50 | 174.59 | 174.96 | 175.74 | -1.67 | 2,397.88 | 283,783 | 2.00 | 163,542 | 2.68 | 2.87 | 40 |
32 | 29-May | 178.00 | 180.18 | 176.99 | 177.94 | 177.81 | 0.32 | 2,438.72 | 331,094 | 2.33 | 191,090 | 3.13 | 3.40 | 47 |
33 | 28-May | 181.95 | 183.77 | 177.12 | 177.37 | 179.40 | -1.99 | 2,430.91 | 641,669 | 4.52 | 317,146 | 5.20 | 5.69 | 77 |
34 | 27-May | 173.50 | 181.95 | 172.03 | 180.97 | 179.06 | 4.43 | 2,480.24 | 1,484,180 | 10.46 | 666,889 | 10.93 | 11.94 | 163 |
35 | 26-May | 172.50 | 175.36 | 172.50 | 173.29 | 173.53 | 0.63 | 2,374.99 | 223,830 | 1.58 | 122,051 | 2.00 | 2.12 | 30 |
36 | 23-May | 172.55 | 173.39 | 170.00 | 172.21 | 172.15 | 0.69 | 2,360.19 | 178,703 | 1.26 | 99,843 | 1.64 | 1.72 | 24 |
37 | 22-May | 172.15 | 172.40 | 169.65 | 171.03 | 170.87 | -0.65 | 2,344.01 | 211,891 | 1.49 | 115,686 | 1.90 | 1.98 | 28 |
38 | 21-May | 171.75 | 172.95 | 169.61 | 172.15 | 171.32 | 0.72 | 2,359.36 | 188,342 | 1.33 | 99,056 | 1.62 | 1.70 | 24 |
39 | 20-May | 175.49 | 176.80 | 170.40 | 170.92 | 172.87 | -2.10 | 2,342.51 | 331,002 | 2.33 | 188,291 | 3.09 | 3.25 | 46 |
40 | 19-May | 169.88 | 176.40 | 169.09 | 174.58 | 173.67 | 3.30 | 2,392.67 | 835,218 | 5.89 | 385,144 | 6.31 | 6.69 | 99 |
41 | 16-May | 169.89 | 170.79 | 168.55 | 169.01 | 169.21 | 0.54 | 2,316.33 | 703,069 | 4.96 | 409,575 | 6.71 | 6.93 | 106 |
42 | 15-May | 167.00 | 170.99 | 167.00 | 168.10 | 168.39 | 0.65 | 2,303.86 | 701,723 | 4.95 | 442,244 | 7.25 | 7.45 | 114 |
43 | 14-May | 167.80 | 169.90 | 166.79 | 167.02 | 167.39 | 0.00 | 2,289.06 | 504,662 | 3.56 | 303,439 | 4.97 | 5.08 | 78 |
44 | 13-May | 166.50 | 169.72 | 166.10 | 167.02 | 167.45 | 0.60 | 2,289.06 | 465,300 | 3.28 | 254,889 | 4.18 | 4.27 | 66 |
45 | 12-May | 166.00 | 168.90 | 165.35 | 166.02 | 166.39 | 2.48 | 2,275.35 | 580,323 | 4.09 | 370,185 | 6.07 | 6.16 | 96 |
46 | 09-May | 162.00 | 165.41 | 161.40 | 162.00 | 162.64 | -2.84 | 2,220.00 | 315,345 | 2.22 | 179,828 | 2.95 | 2.92 | 46 |
47 | 08-May | 168.05 | 170.00 | 165.10 | 166.74 | 168.18 | -0.78 | 2,285.22 | 327,380 | 2.31 | 122,281 | 2.00 | 2.06 | 32 |
48 | 07-May | 168.95 | 172.57 | 167.69 | 168.05 | 169.17 | -2.95 | 2,303.17 | 513,251 | 3.62 | 271,732 | 4.45 | 4.60 | 70 |
49 | 06-May | 169.50 | 183.45 | 169.50 | 173.16 | 177.51 | 3.09 | 2,373.21 | 3,933,435 | 27.73 | 807,943 | 13.24 | 14.34 | 208 |
50 | 05-May | 167.00 | 169.90 | 163.26 | 167.97 | 166.42 | 0.64 | 2,302.08 | 1,070,799 | 7.55 | 218,829 | 3.59 | 3.64 | 56 |
51 | 02-May | 167.00 | 169.61 | 166.00 | 166.91 | 167.69 | 0.45 | 2,287.55 | 176,351 | 1.24 | 95,833 | 1.57 | 1.61 | 25 |
52 | 30-Apr | 171.50 | 171.50 | 165.00 | 166.16 | 167.69 | -2.52 | 2,277.27 | 224,421 | 1.58 | 127,736 | 2.09 | 2.14 | 33 |
53 | 29-Apr | 170.07 | 171.99 | 168.61 | 170.46 | 170.30 | 0.73 | 2,336.20 | 141,834 | 1.00 | 74,567 | 1.22 | 1.27 | 19 |
54 | 28-Apr | 168.50 | 171.99 | 168.16 | 169.23 | 169.64 | -0.74 | 2,319.34 | 189,720 | 1.34 | 92,695 | 1.52 | 1.57 | 24 |
55 | 25-Apr | 176.75 | 176.75 | 168.11 | 170.49 | 170.58 | -2.71 | 2,336.61 | 402,705 | 2.84 | 145,355 | 2.38 | 2.48 | 38 |
56 | 24-Apr | 176.39 | 176.90 | 174.00 | 175.23 | 175.42 | -0.07 | 2,401.58 | 232,055 | 1.64 | 118,782 | 1.95 | 2.08 | 31 |
57 | 23-Apr | 176.75 | 178.00 | 172.94 | 175.35 | 175.39 | -0.31 | 2,403.22 | 194,378 | 1.37 | 93,055 | 1.53 | 1.63 | 24 |
58 | 22-Apr | 176.50 | 177.55 | 173.62 | 175.89 | 176.11 | 0.42 | 2,410.62 | 224,144 | 1.58 | 109,315 | 1.79 | 1.93 | 28 |
59 | 21-Apr | 174.95 | 175.60 | 172.14 | 175.16 | 174.36 | 0.77 | 2,400.62 | 207,602 | 1.46 | 108,837 | 1.78 | 1.90 | 28 |
60 | 17-Apr | 172.25 | 176.80 | 170.52 | 173.83 | 174.50 | 1.26 | 2,382.39 | 284,600 | 2.01 | 130,718 | 2.14 | 2.28 | 34 |
61 | 16-Apr | 173.00 | 173.65 | 169.52 | 171.67 | 171.49 | -0.77 | 2,352.79 | 257,193 | 1.81 | 132,390 | 2.17 | 2.27 | 34 |
62 | 15-Apr | 173.00 | 174.99 | 170.67 | 173.01 | 172.51 | 2.08 | 2,371.15 | 272,401 | 1.92 | 123,048 | 2.02 | 2.12 | 32 |
63 | 11-Apr | 167.00 | 174.00 | 166.01 | 169.48 | 170.04 | 2.88 | 2,322.77 | 488,535 | 3.44 | 226,530 | 3.71 | 3.85 | 58 |
64 | 09-Apr | 160.01 | 166.16 | 159.88 | 164.73 | 163.83 | 1.70 | 2,257.67 | 241,091 | 1.70 | 91,680 | 1.50 | 1.50 | 24 |
65 | 08-Apr | 164.61 | 164.63 | 159.00 | 161.98 | 161.39 | 2.14 | 2,219.98 | 206,428 | 1.46 | 98,521 | 1.61 | 1.59 | 25 |
66 | 07-Apr | 151.00 | 161.00 | 151.00 | 158.59 | 157.45 | -2.99 | 2,173.52 | 339,381 | 2.39 | 132,918 | 2.18 | 2.09 | 34 |
67 | 04-Apr | 168.00 | 168.00 | 161.92 | 163.47 | 164.43 | -3.11 | 2,240.40 | 237,284 | 1.67 | 129,332 | 2.12 | 2.13 | 33 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH