| 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: -; Drift%: - |
| Industry: Personal Products | Face Value: 1; VWAP21: 227.17 | Low52 Price: 151.0 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 137,052,803 | Low52 Date: 07-Apr-2025 | SHP: 40.95 / 10.95 / 16.82 / 31.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 65 | ||||
| High/Low Price | Quarter: 205.86 / 152.0 | Month: 253.49 / 210.0 | Week: 234.01 / 222.1 | Day: 238.2 / 229.55 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 230.62 | 238.20 | 229.55 | 234.35 | 234.93 | 2.11 | 3,211.83 | 1,484,395 | 9.82 | 652,663 | 10.70 | 15.33 | 152 |
| 2 | 26-Aug | 228.20 | 234.99 | 225.10 | 229.51 | 230.78 | 0.41 | 3,145.50 | 1,050,841 | 6.96 | 441,699 | 7.24 | 10.19 | 103 |
| 3 | 25-Aug | 228.70 | 229.90 | 226.85 | 228.58 | 228.06 | 0.91 | 3,132.75 | 229,434 | 1.52 | 154,136 | 2.53 | 3.52 | 36 |
| 4 | 22-Aug | 229.07 | 230.81 | 225.60 | 226.51 | 227.82 | -1.12 | 3,104.38 | 351,526 | 2.33 | 218,005 | 3.57 | 4.97 | 51 |
| 5 | 21-Aug | 231.01 | 232.99 | 228.20 | 229.07 | 230.02 | -0.79 | 3,139.47 | 248,715 | 1.65 | 154,416 | 2.53 | 3.55 | 36 |
| 6 | 20-Aug | 229.49 | 233.90 | 228.96 | 230.90 | 231.30 | 0.86 | 3,164.55 | 633,349 | 4.19 | 263,303 | 4.32 | 6.09 | 61 |
| 7 | 19-Aug | 225.61 | 229.80 | 224.62 | 228.93 | 228.25 | 1.47 | 3,137.55 | 556,501 | 3.68 | 279,949 | 4.59 | 6.39 | 65 |
| 8 | 18-Aug | 226.09 | 227.89 | 223.60 | 225.61 | 225.52 | 0.84 | 3,092.05 | 351,194 | 2.32 | 199,984 | 3.28 | 4.51 | 47 |
| 9 | 14-Aug | 224.97 | 224.97 | 222.10 | 223.73 | 222.87 | 0.45 | 3,066.28 | 210,864 | 1.40 | 119,932 | 1.97 | 2.67 | 28 |
| 10 | 13-Aug | 225.34 | 226.17 | 222.20 | 222.73 | 223.22 | -1.03 | 3,052.58 | 574,508 | 3.80 | 378,078 | 6.20 | 8.44 | 88 |
| 11 | 12-Aug | 233.16 | 233.16 | 224.32 | 225.04 | 226.18 | -2.97 | 3,084.24 | 629,080 | 4.16 | 413,037 | 6.77 | 9.34 | 96 |
| 12 | 11-Aug | 228.00 | 234.01 | 225.47 | 231.93 | 230.93 | 1.64 | 3,178.67 | 1,001,124 | 6.63 | 262,779 | 4.31 | 6.07 | 64 |
| 13 | 08-Aug | 224.05 | 230.99 | 224.05 | 228.18 | 228.59 | 1.44 | 3,127.27 | 669,529 | 4.43 | 156,409 | 2.56 | 3.58 | 38 |
| 14 | 07-Aug | 224.30 | 225.24 | 223.39 | 224.94 | 224.24 | -0.13 | 3,082.87 | 296,451 | 1.96 | 173,052 | 2.84 | 3.88 | 42 |
| 15 | 06-Aug | 225.00 | 226.88 | 223.65 | 225.24 | 225.40 | 0.34 | 3,086.98 | 321,899 | 2.13 | 99,900 | 1.64 | 2.25 | 24 |
| 16 | 05-Aug | 222.95 | 226.19 | 221.59 | 224.47 | 222.63 | 1.13 | 3,076.42 | 354,856 | 2.35 | 212,961 | 3.49 | 4.74 | 52 |
| 17 | 04-Aug | 224.69 | 224.78 | 221.07 | 221.96 | 222.33 | -1.21 | 3,042.02 | 307,890 | 2.04 | 142,646 | 2.34 | 3.17 | 35 |
| 18 | 01-Aug | 224.40 | 228.50 | 222.85 | 224.68 | 226.13 | 0.67 | 3,079.30 | 379,046 | 2.51 | 170,039 | 2.79 | 3.85 | 41 |
| 19 | 31-Jul | 225.10 | 228.50 | 221.65 | 223.18 | 224.67 | -2.40 | 3,058.74 | 434,924 | 2.88 | 241,326 | 3.96 | 5.42 | 59 |
| 20 | 30-Jul | 228.95 | 230.61 | 227.20 | 228.67 | 228.57 | 0.72 | 3,133.99 | 282,688 | 1.87 | 103,545 | 1.70 | 2.37 | 25 |
| 21 | 29-Jul | 233.00 | 233.00 | 226.00 | 227.04 | 228.23 | -1.59 | 3,111.65 | 665,782 | 4.41 | 343,487 | 5.63 | 7.84 | 84 |
| 22 | 28-Jul | 235.01 | 235.90 | 229.45 | 230.70 | 231.60 | -1.56 | 3,161.81 | 953,327 | 6.31 | 584,399 | 9.58 | 13.53 | 143 |
| 23 | 25-Jul | 245.00 | 245.00 | 231.02 | 234.35 | 235.17 | -4.37 | 3,211.83 | 1,949,176 | 12.90 | 800,159 | 13.11 | 18.82 | 195 |
| 24 | 24-Jul | 243.25 | 247.40 | 238.56 | 245.07 | 242.98 | 1.04 | 3,358.75 | 993,618 | 6.58 | 475,060 | 7.79 | 11.54 | 116 |
| 25 | 23-Jul | 239.00 | 244.60 | 237.57 | 242.55 | 241.04 | 1.97 | 3,324.22 | 811,732 | 5.37 | 358,864 | 5.88 | 8.65 | 88 |
| 26 | 22-Jul | 247.00 | 247.00 | 236.50 | 237.87 | 240.95 | -3.03 | 3,260.08 | 1,066,659 | 7.06 | 481,771 | 7.90 | 11.61 | 117 |
| 27 | 21-Jul | 242.80 | 253.49 | 242.80 | 245.31 | 248.59 | 2.00 | 3,362.04 | 3,767,724 | 24.94 | 1,331,278 | 21.82 | 33.09 | 325 |
| 28 | 18-Jul | 235.00 | 244.30 | 233.05 | 240.49 | 239.36 | 2.72 | 3,295.98 | 1,366,740 | 9.05 | 582,378 | 9.55 | 13.94 | 142 |
| 29 | 17-Jul | 237.90 | 242.90 | 232.51 | 234.13 | 238.77 | -1.38 | 3,208.82 | 911,500 | 6.03 | 362,781 | 5.95 | 8.66 | 88 |
| 30 | 16-Jul | 231.90 | 241.70 | 227.99 | 237.40 | 234.23 | 2.07 | 3,253.63 | 957,712 | 6.34 | 458,762 | 7.52 | 10.75 | 112 |
| 31 | 15-Jul | 235.81 | 237.58 | 231.37 | 232.58 | 234.20 | -1.37 | 3,187.57 | 320,427 | 2.12 | 139,293 | 2.28 | 3.26 | 34 |
| 32 | 14-Jul | 235.70 | 238.09 | 231.37 | 235.81 | 234.75 | 1.14 | 3,231.84 | 759,714 | 5.03 | 295,344 | 4.84 | 6.93 | 72 |
| 33 | 11-Jul | 234.40 | 238.47 | 229.21 | 233.15 | 233.41 | -1.56 | 3,195.39 | 1,058,443 | 7.01 | 416,145 | 6.82 | 9.71 | 101 |
| 34 | 10-Jul | 240.62 | 241.27 | 235.50 | 236.84 | 237.90 | -1.57 | 3,245.96 | 584,217 | 3.87 | 208,890 | 3.42 | 4.97 | 51 |
| 35 | 09-Jul | 238.00 | 242.00 | 233.70 | 240.62 | 238.21 | 0.90 | 3,297.76 | 1,754,239 | 11.61 | 630,542 | 10.33 | 15.02 | 154 |
| 36 | 08-Jul | 232.49 | 240.05 | 231.00 | 238.48 | 236.64 | 2.29 | 3,268.44 | 2,202,490 | 14.58 | 640,409 | 10.50 | 15.15 | 156 |
| 37 | 07-Jul | 222.99 | 239.20 | 222.99 | 233.14 | 233.40 | 5.56 | 3,195.25 | 4,599,840 | 30.44 | 1,140,750 | 18.70 | 26.63 | 278 |
| 38 | 04-Jul | 225.11 | 226.28 | 218.94 | 220.87 | 221.62 | -1.90 | 3,027.09 | 801,513 | 5.30 | 340,609 | 5.58 | 7.55 | 83 |
| 39 | 03-Jul | 227.89 | 231.98 | 223.39 | 225.14 | 227.53 | -1.16 | 3,085.61 | 2,125,699 | 14.07 | 547,361 | 8.97 | 12.45 | 133 |
| 40 | 02-Jul | 211.49 | 235.00 | 210.42 | 227.78 | 227.75 | 7.74 | 3,121.79 | 14,141,943 | 93.60 | 1,967,434 | 32.25 | 44.81 | 480 |
| 41 | 01-Jul | 210.25 | 213.00 | 210.00 | 211.41 | 211.53 | 1.05 | 2,897.43 | 778,182 | 5.15 | 327,940 | 5.38 | 6.94 | 80 |
| 42 | 30-Jun | 208.09 | 213.35 | 205.81 | 209.21 | 209.40 | 1.66 | 2,867.28 | 1,337,090 | 8.85 | 477,617 | 7.83 | 10.00 | 116 |
| 43 | 27-Jun | 208.40 | 216.96 | 204.80 | 205.80 | 210.95 | -0.87 | 2,820.55 | 2,867,985 | 18.98 | 766,200 | 12.56 | 16.16 | 187 |
| 44 | 26-Jun | 207.50 | 211.56 | 204.61 | 207.61 | 207.78 | 0.15 | 2,845.35 | 1,910,988 | 12.65 | 442,718 | 7.26 | 9.20 | 108 |
| 45 | 25-Jun | 202.00 | 214.60 | 198.10 | 207.29 | 207.81 | 2.30 | 2,840.97 | 14,300,320 | 94.65 | 1,773,697 | 29.07 | 36.86 | 433 |
| 46 | 24-Jun | 171.00 | 202.90 | 171.00 | 202.63 | 195.65 | 19.84 | 2,777.10 | 20,966,598 | 138.77 | 3,565,287 | 58.44 | 69.75 | 869 |
| 47 | 23-Jun | 168.99 | 170.30 | 168.27 | 169.09 | 169.31 | -0.09 | 2,317.43 | 156,368 | 1.03 | 68,968 | 1.13 | 1.17 | 17 |
| 48 | 20-Jun | 170.01 | 171.90 | 168.25 | 169.25 | 170.16 | -1.29 | 2,319.62 | 300,729 | 1.99 | 172,162 | 2.82 | 2.93 | 42 |
| 49 | 19-Jun | 173.59 | 174.10 | 170.00 | 171.46 | 171.75 | -1.07 | 2,349.91 | 155,880 | 1.03 | 65,903 | 1.08 | 1.13 | 16 |
| 50 | 18-Jun | 174.05 | 175.48 | 172.40 | 173.32 | 173.72 | -0.65 | 2,375.40 | 157,246 | 1.04 | 78,809 | 1.29 | 1.37 | 19 |
| 51 | 17-Jun | 175.50 | 177.33 | 173.65 | 174.46 | 175.19 | -0.46 | 2,391.02 | 182,251 | 1.21 | 81,996 | 1.34 | 1.44 | 20 |
| 52 | 16-Jun | 176.95 | 177.52 | 173.05 | 175.27 | 175.16 | -1.18 | 2,402.12 | 151,087 | 1.00 | 61,010 | 1.00 | 1.07 | 15 |
| 53 | 13-Jun | 172.40 | 177.95 | 172.10 | 177.36 | 175.65 | -0.21 | 2,430.77 | 217,385 | 1.44 | 108,714 | 1.78 | 1.91 | 27 |
| 54 | 12-Jun | 183.13 | 183.60 | 176.40 | 177.73 | 179.41 | -2.52 | 2,435.84 | 327,350 | 2.17 | 157,284 | 2.58 | 2.82 | 38 |
| 55 | 11-Jun | 177.97 | 184.35 | 177.24 | 182.32 | 181.49 | 2.85 | 2,498.75 | 958,095 | 6.34 | 526,040 | 8.62 | 9.55 | 128 |
| 56 | 10-Jun | 175.39 | 177.90 | 174.44 | 177.26 | 176.71 | 1.74 | 2,429.40 | 329,999 | 2.18 | 182,178 | 2.99 | 3.22 | 44 |
| 57 | 09-Jun | 174.05 | 175.95 | 173.89 | 174.22 | 174.77 | 0.10 | 2,387.73 | 322,633 | 2.14 | 204,329 | 3.35 | 3.57 | 50 |
| 58 | 06-Jun | 174.00 | 175.27 | 172.84 | 174.05 | 173.90 | 0.01 | 2,385.40 | 243,701 | 1.61 | 137,204 | 2.25 | 2.39 | 33 |
| 59 | 05-Jun | 174.85 | 176.65 | 173.70 | 174.03 | 175.08 | -0.43 | 2,385.13 | 234,199 | 1.55 | 138,738 | 2.27 | 2.43 | 34 |
| 60 | 04-Jun | 179.35 | 179.35 | 174.03 | 174.78 | 175.51 | -2.09 | 2,395.41 | 418,060 | 2.77 | 240,035 | 3.93 | 4.21 | 59 |
| 61 | 03-Jun | 177.00 | 179.69 | 175.00 | 178.51 | 177.54 | 1.13 | 2,446.53 | 316,417 | 2.09 | 190,209 | 3.12 | 3.38 | 46 |
| 62 | 02-Jun | 175.00 | 177.00 | 173.53 | 176.52 | 175.65 | 0.89 | 2,419.26 | 195,856 | 1.30 | 80,728 | 1.32 | 1.42 | 20 |
| 63 | 30-May | 178.50 | 178.50 | 174.59 | 174.96 | 175.74 | -1.67 | 2,397.88 | 283,783 | 1.88 | 163,542 | 2.68 | 2.87 | 40 |
| 64 | 29-May | 178.00 | 180.18 | 176.99 | 177.94 | 177.81 | 0.32 | 2,438.72 | 331,094 | 2.19 | 191,090 | 3.13 | 3.40 | 47 |
| 65 | 28-May | 181.95 | 183.77 | 177.12 | 177.37 | 179.40 | -1.99 | 2,430.91 | 641,669 | 4.25 | 317,146 | 5.20 | 5.69 | 77 |
| 66 | 27-May | 173.50 | 181.95 | 172.03 | 180.97 | 179.06 | 4.43 | 2,480.24 | 1,484,180 | 9.82 | 666,889 | 10.93 | 11.94 | 163 |
| 67 | 26-May | 172.50 | 175.36 | 172.50 | 173.29 | 173.53 | 0.63 | 2,374.99 | 223,830 | 1.48 | 122,051 | 2.00 | 2.12 | 30 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR