| Macro-sector: Fast Moving Consumer Goods | Band: 20 | High52 Price: 310.0 | Mkt_Cap Category: Others |
| Sector: Fast Moving Consumer Goods | Lot Size: 1 | High52 Date: 06-Nov-2025 | Bumper: 275.8; Drift%: 0.7 |
| Industry: Personal Products | Face Value: 1; VWAP21: 228.87 | Low52 Price: 151.0 | Barrier: -; Drift%: - |
| Basic Industry: Personal Care | Total Equity: 137,052,803 | Low52 Date: 07-Apr-2025 | SHP: 40.95 / 10.12 / 15.27 / 33.68 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 205.86 / 152.0 | Month: 263.5 / 220.1 | Week: 279.0 / 262.0 | Day: 284.55 / 273.0 | Sis67: 104 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 283.00 | 284.55 | 273.00 | 277.75 | 278.71 | -1.19 | 3,806.64 | 948,249 | 4.50 | 432,840 | 4.33 | 12.06 | 94 |
| 2 | 11-Nov | 302.00 | 303.90 | 277.10 | 281.10 | 288.18 | -5.00 | 3,852.55 | 2,338,422 | 11.09 | 635,787 | 6.36 | 18.32 | 148 |
| 3 | 10-Nov | 302.20 | 306.90 | 294.10 | 295.90 | 300.62 | -1.86 | 4,055.39 | 918,655 | 4.36 | 454,380 | 4.55 | 13.66 | 106 |
| 4 | 07-Nov | 299.30 | 303.00 | 294.15 | 301.50 | 298.33 | 1.07 | 4,132.14 | 974,698 | 4.62 | 432,694 | 4.33 | 12.91 | 101 |
| 5 | 06-Nov | 291.00 | 310.00 | 289.15 | 298.30 | 303.28 | 2.30 | 4,088.29 | 3,422,480 | 16.23 | 1,208,919 | 12.10 | 36.66 | 282 |
| 6 | 04-Nov | 288.00 | 293.15 | 286.80 | 291.60 | 290.50 | 1.92 | 3,996.46 | 1,274,209 | 6.04 | 624,180 | 6.25 | 18.13 | 146 |
| 7 | 03-Nov | 279.40 | 289.85 | 275.80 | 286.10 | 283.98 | 3.21 | 3,921.08 | 1,864,739 | 8.84 | 997,546 | 9.99 | 28.33 | 233 |
| 8 | 31-Oct | 269.00 | 279.00 | 267.54 | 277.19 | 275.12 | 3.51 | 3,798.97 | 1,173,745 | 5.57 | 707,093 | 7.08 | 19.45 | 165 |
| 9 | 30-Oct | 270.00 | 270.23 | 267.05 | 267.80 | 268.16 | -0.98 | 3,670.27 | 262,598 | 1.25 | 178,011 | 1.78 | 4.77 | 42 |
| 10 | 29-Oct | 269.40 | 271.50 | 268.10 | 270.44 | 270.06 | 0.73 | 3,706.46 | 431,109 | 2.04 | 290,801 | 2.91 | 7.85 | 68 |
| 11 | 28-Oct | 268.00 | 275.76 | 262.00 | 268.48 | 268.38 | 0.17 | 3,679.59 | 1,770,790 | 8.40 | 1,210,250 | 12.11 | 32.48 | 282 |
| 12 | 27-Oct | 270.00 | 270.14 | 265.55 | 268.03 | 268.00 | -0.88 | 3,673.43 | 348,415 | 1.65 | 218,301 | 2.19 | 5.00 | 51 |
| 13 | 24-Oct | 273.16 | 273.98 | 266.58 | 270.41 | 269.73 | -1.01 | 3,706.04 | 416,413 | 1.97 | 187,589 | 1.88 | 5.06 | 44 |
| 14 | 23-Oct | 272.84 | 277.50 | 269.56 | 273.16 | 273.68 | 0.12 | 3,743.73 | 931,321 | 4.42 | 455,394 | 4.56 | 12.46 | 106 |
| 15 | 21-Oct | 269.42 | 274.03 | 268.55 | 272.84 | 272.38 | 1.54 | 3,739.35 | 325,063 | 1.54 | 219,760 | 2.20 | 5.99 | 51 |
| 16 | 20-Oct | 271.40 | 273.45 | 267.01 | 268.69 | 269.15 | -0.21 | 3,682.47 | 393,605 | 1.87 | 185,185 | 1.85 | 4.98 | 43 |
| 17 | 17-Oct | 266.80 | 277.92 | 264.20 | 269.26 | 271.41 | 1.57 | 3,690.28 | 2,623,896 | 12.44 | 962,218 | 9.63 | 26.12 | 224 |
| 18 | 16-Oct | 263.50 | 267.00 | 262.00 | 265.09 | 265.04 | 0.23 | 3,633.13 | 540,195 | 2.56 | 254,765 | 2.55 | 6.75 | 59 |
| 19 | 15-Oct | 259.24 | 267.00 | 258.31 | 264.48 | 264.20 | 2.02 | 3,624.77 | 1,212,967 | 5.75 | 606,983 | 6.08 | 16.04 | 142 |
| 20 | 14-Oct | 266.29 | 266.80 | 256.29 | 259.24 | 260.90 | -2.45 | 3,552.96 | 748,269 | 3.55 | 404,886 | 4.05 | 10.56 | 94 |
| 21 | 13-Oct | 264.87 | 269.70 | 260.84 | 265.75 | 265.89 | 0.62 | 3,642.18 | 1,497,360 | 7.10 | 580,307 | 5.81 | 15.43 | 135 |
| 22 | 10-Oct | 247.25 | 266.94 | 247.24 | 264.12 | 261.23 | 6.65 | 3,619.84 | 3,371,167 | 15.99 | 1,247,687 | 12.49 | 32.59 | 291 |
| 23 | 09-Oct | 249.80 | 252.52 | 244.20 | 247.65 | 248.30 | 0.45 | 3,394.11 | 647,693 | 3.07 | 277,653 | 2.78 | 6.89 | 65 |
| 24 | 08-Oct | 242.48 | 248.40 | 240.00 | 246.55 | 244.85 | 1.92 | 3,379.04 | 502,048 | 2.38 | 232,263 | 2.32 | 5.69 | 54 |
| 25 | 07-Oct | 243.00 | 244.00 | 238.00 | 241.91 | 241.14 | -0.29 | 3,315.44 | 531,907 | 2.52 | 235,676 | 2.36 | 5.68 | 55 |
| 26 | 06-Oct | 240.29 | 244.49 | 235.15 | 242.61 | 239.56 | 1.37 | 3,325.04 | 412,104 | 1.95 | 221,086 | 2.21 | 5.30 | 52 |
| 27 | 03-Oct | 237.76 | 242.62 | 236.11 | 239.33 | 239.69 | 1.39 | 3,280.08 | 532,838 | 2.53 | 210,435 | 2.11 | 5.04 | 49 |
| 28 | 01-Oct | 236.99 | 239.00 | 233.14 | 236.06 | 235.62 | -0.35 | 3,235.27 | 583,828 | 2.77 | 266,588 | 2.67 | 6.28 | 62 |
| 29 | 30-Sep | 237.57 | 240.66 | 232.10 | 236.90 | 237.80 | 0.64 | 3,246.78 | 595,104 | 2.82 | 306,716 | 3.07 | 7.29 | 72 |
| 30 | 29-Sep | 233.31 | 244.57 | 232.57 | 235.40 | 237.79 | 1.08 | 3,226.22 | 675,618 | 3.20 | 221,502 | 2.22 | 5.27 | 52 |
| 31 | 26-Sep | 241.80 | 244.16 | 232.30 | 232.89 | 237.26 | -4.55 | 3,191.82 | 655,003 | 3.11 | 304,872 | 3.05 | 7.23 | 71 |
| 32 | 25-Sep | 247.40 | 251.03 | 240.00 | 243.98 | 246.48 | -1.00 | 3,343.81 | 1,069,097 | 5.07 | 579,929 | 5.81 | 14.29 | 135 |
| 33 | 24-Sep | 236.00 | 251.00 | 232.10 | 246.44 | 244.40 | -2.92 | 3,377.53 | 3,211,423 | 15.23 | 1,437,352 | 14.39 | 35.13 | 335 |
| 34 | 23-Sep | 257.50 | 259.58 | 252.35 | 253.84 | 255.42 | -1.48 | 3,478.95 | 605,160 | 2.87 | 276,155 | 2.76 | 7.05 | 64 |
| 35 | 22-Sep | 256.00 | 263.50 | 255.27 | 257.65 | 259.61 | 0.85 | 3,531.17 | 1,192,312 | 5.65 | 539,350 | 5.40 | 14.00 | 126 |
| 36 | 19-Sep | 259.00 | 263.44 | 254.00 | 255.49 | 258.57 | -0.91 | 3,501.56 | 1,446,442 | 6.86 | 354,830 | 3.55 | 9.17 | 83 |
| 37 | 18-Sep | 238.00 | 263.45 | 234.11 | 257.84 | 255.77 | 8.59 | 3,533.77 | 7,101,892 | 33.68 | 1,586,193 | 15.88 | 40.57 | 370 |
| 38 | 17-Sep | 229.19 | 241.73 | 225.67 | 237.44 | 234.17 | 4.08 | 3,254.18 | 1,267,213 | 6.01 | 559,763 | 5.60 | 13.11 | 131 |
| 39 | 16-Sep | 229.01 | 232.00 | 226.21 | 228.14 | 228.79 | -0.79 | 3,126.72 | 884,978 | 4.20 | 501,455 | 5.02 | 11.47 | 117 |
| 40 | 15-Sep | 226.00 | 231.00 | 222.78 | 229.96 | 228.85 | 2.70 | 3,151.67 | 793,456 | 3.76 | 567,243 | 5.68 | 12.98 | 132 |
| 41 | 12-Sep | 229.50 | 229.85 | 222.80 | 223.92 | 225.24 | -2.00 | 3,068.89 | 397,915 | 1.89 | 222,987 | 2.23 | 5.02 | 52 |
| 42 | 11-Sep | 223.99 | 229.90 | 223.29 | 228.49 | 227.00 | 2.92 | 3,131.52 | 655,435 | 3.11 | 256,142 | 2.56 | 5.00 | 60 |
| 43 | 10-Sep | 222.99 | 224.70 | 220.88 | 222.01 | 222.31 | 0.00 | 3,042.71 | 468,047 | 2.22 | 252,645 | 2.53 | 5.62 | 59 |
| 44 | 09-Sep | 224.25 | 225.17 | 220.10 | 222.02 | 221.88 | -0.97 | 3,042.85 | 299,006 | 1.42 | 141,448 | 1.42 | 3.14 | 33 |
| 45 | 08-Sep | 227.05 | 227.51 | 223.40 | 224.19 | 225.36 | -0.44 | 3,072.59 | 332,271 | 1.58 | 155,486 | 1.56 | 3.50 | 36 |
| 46 | 05-Sep | 233.94 | 233.94 | 223.98 | 225.18 | 228.53 | -3.34 | 3,086.16 | 584,551 | 2.77 | 257,066 | 2.57 | 5.87 | 60 |
| 47 | 04-Sep | 240.00 | 244.20 | 225.57 | 232.95 | 232.22 | -3.73 | 3,192.65 | 2,545,361 | 12.07 | 836,712 | 8.38 | 19.43 | 195 |
| 48 | 03-Sep | 244.89 | 245.60 | 241.00 | 241.97 | 242.87 | -0.21 | 3,316.27 | 1,289,352 | 6.11 | 750,168 | 7.51 | 18.22 | 175 |
| 49 | 02-Sep | 241.45 | 244.80 | 239.33 | 242.47 | 242.73 | 1.70 | 3,323.12 | 1,738,594 | 8.25 | 726,060 | 7.27 | 17.62 | 169 |
| 50 | 01-Sep | 236.90 | 241.20 | 234.81 | 238.42 | 238.77 | 1.71 | 3,267.61 | 1,547,747 | 7.34 | 636,089 | 6.37 | 15.19 | 148 |
| 51 | 29-Aug | 236.00 | 238.50 | 233.80 | 234.42 | 235.57 | 0.03 | 3,212.79 | 592,331 | 2.81 | 264,314 | 2.65 | 6.23 | 62 |
| 52 | 28-Aug | 230.62 | 238.20 | 229.55 | 234.35 | 234.93 | 2.11 | 3,211.83 | 1,484,395 | 7.04 | 652,663 | 6.53 | 15.33 | 152 |
| 53 | 26-Aug | 228.20 | 234.99 | 225.10 | 229.51 | 230.78 | 0.41 | 3,145.50 | 1,050,841 | 4.98 | 441,699 | 4.42 | 10.19 | 103 |
| 54 | 25-Aug | 228.70 | 229.90 | 226.85 | 228.58 | 228.06 | 0.91 | 3,132.75 | 229,434 | 1.09 | 154,136 | 1.54 | 3.52 | 36 |
| 55 | 22-Aug | 229.07 | 230.81 | 225.60 | 226.51 | 227.82 | -1.12 | 3,104.38 | 351,526 | 1.67 | 218,005 | 2.18 | 4.97 | 51 |
| 56 | 21-Aug | 231.01 | 232.99 | 228.20 | 229.07 | 230.02 | -0.79 | 3,139.47 | 248,715 | 1.18 | 154,416 | 1.55 | 3.55 | 36 |
| 57 | 20-Aug | 229.49 | 233.90 | 228.96 | 230.90 | 231.30 | 0.86 | 3,164.55 | 633,349 | 3.00 | 263,303 | 2.64 | 6.09 | 61 |
| 58 | 19-Aug | 225.61 | 229.80 | 224.62 | 228.93 | 228.25 | 1.47 | 3,137.55 | 556,501 | 2.64 | 279,949 | 2.80 | 6.39 | 65 |
| 59 | 18-Aug | 226.09 | 227.89 | 223.60 | 225.61 | 225.52 | 0.84 | 3,092.05 | 351,194 | 1.67 | 199,984 | 2.00 | 4.51 | 47 |
| 60 | 14-Aug | 224.97 | 224.97 | 222.10 | 223.73 | 222.87 | 0.45 | 3,066.28 | 210,864 | 1.00 | 119,932 | 1.20 | 2.67 | 28 |
| 61 | 13-Aug | 225.34 | 226.17 | 222.20 | 222.73 | 223.22 | -1.03 | 3,052.58 | 574,508 | 2.72 | 378,078 | 3.78 | 8.44 | 88 |
| 62 | 12-Aug | 233.16 | 233.16 | 224.32 | 225.04 | 226.18 | -2.97 | 3,084.24 | 629,080 | 2.98 | 413,037 | 4.13 | 9.34 | 96 |
| 63 | 11-Aug | 228.00 | 234.01 | 225.47 | 231.93 | 230.93 | 1.64 | 3,178.67 | 1,001,124 | 4.75 | 262,779 | 2.63 | 6.07 | 64 |
| 64 | 08-Aug | 224.05 | 230.99 | 224.05 | 228.18 | 228.59 | 1.44 | 3,127.27 | 669,529 | 3.18 | 156,409 | 1.57 | 3.58 | 38 |
| 65 | 07-Aug | 224.30 | 225.24 | 223.39 | 224.94 | 224.24 | -0.13 | 3,082.87 | 296,451 | 1.41 | 173,052 | 1.73 | 3.88 | 42 |
| 66 | 06-Aug | 225.00 | 226.88 | 223.65 | 225.24 | 225.40 | 0.34 | 3,086.98 | 321,899 | 1.53 | 99,900 | 1.00 | 2.25 | 24 |
| 67 | 05-Aug | 222.95 | 226.19 | 221.59 | 224.47 | 222.63 | 1.13 | 3,076.42 | 354,856 | 1.68 | 212,961 | 2.13 | 4.74 | 52 |
Similar Stocks: DABUR GODREJCP BAJAJCON COLPAL EMAMILTD PGHH CUPID JHS GILLETTE HONASA MACOBSTECH AAKAAR MEDISTEP ANONDITA