| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 629.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Consumer Durables | Lot Size: 1 F&O Lot: 1,320 | High52 Date: 17-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Consumer Durables | Face Value: 1; VWAP21: 548.70 | Low52 Price: 437.75 | Barrier: 562.25; Drift%: -6.39 |
| Basic Industry: Paints | Total Equity: 1,165,894,779 | Low52 Date: 30-Dec-2024 | SHP: 74.98 / 5.59 / 10.45 / 8.97 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 514.7 / 442.65 | Month: 605.0 / 554.8 | Week: 555.5 / 528.2 | Day: 540.8 / 522.3 | Sis67: 33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 524.00 | 540.80 | 522.30 | 528.50 | 529.39 | 0.65 | 61,617.54 | 1,248,800 | 8.21 | 761,722 | 13.37 | 40.32 | 73 |
| 2 | 26-Aug | 533.00 | 537.60 | 524.40 | 525.10 | 527.03 | -1.77 | 61,221.13 | 447,975 | 2.95 | 296,915 | 5.21 | 15.65 | 28 |
| 3 | 25-Aug | 527.00 | 536.50 | 525.80 | 534.55 | 532.35 | 1.43 | 62,322.91 | 291,815 | 1.92 | 163,239 | 2.87 | 8.69 | 16 |
| 4 | 22-Aug | 530.50 | 534.90 | 524.20 | 527.00 | 528.52 | -0.62 | 61,442.00 | 556,016 | 3.66 | 345,074 | 6.06 | 18.24 | 33 |
| 5 | 21-Aug | 545.00 | 546.20 | 529.00 | 530.30 | 533.36 | -2.43 | 61,827.40 | 449,739 | 2.96 | 231,704 | 4.07 | 12.36 | 22 |
| 6 | 20-Aug | 547.10 | 551.45 | 541.00 | 543.50 | 545.25 | -0.66 | 63,366.38 | 296,943 | 1.95 | 167,387 | 2.94 | 9.13 | 16 |
| 7 | 19-Aug | 551.35 | 552.95 | 543.10 | 547.10 | 547.06 | -0.77 | 63,786.10 | 941,567 | 6.19 | 753,144 | 13.22 | 41.20 | 72 |
| 8 | 18-Aug | 536.95 | 555.95 | 532.45 | 551.35 | 543.15 | 3.36 | 64,281.61 | 770,010 | 5.06 | 589,863 | 10.36 | 32.04 | 56 |
| 9 | 14-Aug | 534.20 | 537.70 | 528.20 | 533.45 | 532.57 | -0.74 | 62,194.66 | 327,061 | 2.15 | 168,446 | 2.96 | 8.97 | 16 |
| 10 | 13-Aug | 542.00 | 542.00 | 530.65 | 537.40 | 536.48 | 0.00 | 62,655.19 | 332,900 | 2.19 | 217,355 | 3.82 | 11.66 | 21 |
| 11 | 12-Aug | 546.15 | 552.15 | 533.15 | 537.40 | 539.64 | -1.59 | 62,655.19 | 544,244 | 3.58 | 324,309 | 5.69 | 17.50 | 31 |
| 12 | 11-Aug | 551.05 | 555.50 | 541.00 | 546.10 | 546.72 | -0.90 | 63,669.51 | 152,097 | 1.00 | 56,953 | 1.00 | 3.11 | 5 |
| 13 | 08-Aug | 543.00 | 564.40 | 543.00 | 551.05 | 551.18 | 0.93 | 64,246.63 | 964,084 | 6.34 | 772,277 | 13.56 | 42.57 | 72 |
| 14 | 07-Aug | 560.00 | 562.25 | 542.45 | 545.95 | 546.87 | -3.42 | 63,652.03 | 856,518 | 5.63 | 647,491 | 11.37 | 35.41 | 61 |
| 15 | 06-Aug | 570.00 | 571.50 | 556.60 | 565.30 | 564.21 | -1.12 | 65,908.03 | 306,747 | 2.02 | 112,103 | 1.97 | 6.32 | 11 |
| 16 | 05-Aug | 568.35 | 579.35 | 558.20 | 571.70 | 569.48 | 0.30 | 66,654.20 | 775,885 | 5.10 | 211,818 | 3.72 | 12.06 | 20 |
| 17 | 04-Aug | 567.95 | 573.80 | 563.80 | 570.00 | 570.06 | 0.55 | 66,456.00 | 384,549 | 2.53 | 222,858 | 3.91 | 12.70 | 21 |
| 18 | 01-Aug | 562.00 | 582.00 | 561.50 | 566.90 | 571.33 | 0.35 | 66,094.58 | 945,316 | 6.22 | 519,081 | 9.11 | 29.66 | 49 |
| 19 | 31-Jul | 565.00 | 574.30 | 562.00 | 564.90 | 568.24 | -1.75 | 65,861.40 | 164,767 | 1.08 | 78,326 | 1.38 | 4.45 | 7 |
| 20 | 30-Jul | 570.00 | 580.00 | 566.30 | 574.95 | 575.58 | 0.60 | 67,033.12 | 475,258 | 3.12 | 279,174 | 4.90 | 16.07 | 26 |
| 21 | 29-Jul | 560.10 | 575.00 | 554.90 | 571.50 | 564.16 | 2.04 | 66,630.89 | 661,034 | 4.35 | 461,678 | 8.11 | 26.05 | 43 |
| 22 | 28-Jul | 554.80 | 570.00 | 554.80 | 560.10 | 562.15 | 0.38 | 65,301.77 | 349,006 | 2.29 | 237,329 | 4.17 | 13.34 | 22 |
| 23 | 25-Jul | 577.05 | 577.05 | 554.80 | 558.00 | 561.78 | -3.30 | 65,056.00 | 394,263 | 2.59 | 207,215 | 3.64 | 11.64 | 19 |
| 24 | 24-Jul | 576.20 | 580.15 | 569.05 | 577.05 | 574.72 | 0.15 | 67,277.96 | 285,748 | 1.88 | 150,590 | 2.64 | 8.65 | 14 |
| 25 | 23-Jul | 568.65 | 577.30 | 566.90 | 576.20 | 572.73 | 1.00 | 67,178.86 | 168,104 | 1.11 | 99,019 | 1.74 | 5.67 | 9 |
| 26 | 22-Jul | 569.35 | 574.45 | 566.65 | 570.50 | 570.50 | 0.68 | 66,514.30 | 360,531 | 2.37 | 253,339 | 4.45 | 14.45 | 24 |
| 27 | 21-Jul | 574.00 | 575.00 | 565.30 | 566.65 | 569.23 | -1.76 | 66,065.43 | 168,830 | 1.11 | 92,286 | 1.62 | 5.25 | 9 |
| 28 | 18-Jul | 582.90 | 585.25 | 573.30 | 576.80 | 578.01 | -0.42 | 67,248.81 | 226,348 | 1.49 | 120,193 | 2.11 | 6.95 | 11 |
| 29 | 17-Jul | 566.55 | 583.00 | 565.30 | 579.25 | 572.97 | 2.54 | 67,534.46 | 532,523 | 3.50 | 395,780 | 6.95 | 22.68 | 37 |
| 30 | 16-Jul | 564.95 | 572.50 | 560.65 | 564.90 | 566.58 | 0.66 | 65,861.40 | 638,397 | 4.20 | 400,556 | 7.03 | 22.69 | 38 |
| 31 | 15-Jul | 556.85 | 574.95 | 556.75 | 561.20 | 562.61 | 0.78 | 65,430.01 | 588,177 | 3.87 | 366,088 | 6.43 | 20.60 | 34 |
| 32 | 14-Jul | 569.75 | 571.15 | 555.20 | 556.85 | 558.72 | -2.74 | 64,922.85 | 501,192 | 3.30 | 289,037 | 5.07 | 16.15 | 27 |
| 33 | 11-Jul | 574.20 | 579.55 | 569.25 | 572.55 | 572.37 | -0.98 | 66,753.31 | 278,290 | 1.83 | 180,982 | 3.18 | 10.36 | 17 |
| 34 | 10-Jul | 585.00 | 588.35 | 577.05 | 578.20 | 580.15 | -1.16 | 67,412.04 | 354,572 | 2.33 | 204,627 | 3.59 | 11.87 | 19 |
| 35 | 09-Jul | 586.00 | 591.75 | 583.00 | 585.00 | 585.22 | 0.42 | 68,204.00 | 560,406 | 3.68 | 414,499 | 7.28 | 24.26 | 39 |
| 36 | 08-Jul | 585.90 | 591.80 | 578.85 | 582.55 | 583.37 | -0.57 | 67,919.20 | 536,323 | 3.53 | 358,934 | 6.30 | 20.94 | 34 |
| 37 | 07-Jul | 592.10 | 600.00 | 583.70 | 585.90 | 589.37 | -1.69 | 68,309.78 | 330,186 | 2.17 | 188,369 | 3.31 | 11.10 | 18 |
| 38 | 04-Jul | 600.00 | 603.50 | 593.70 | 596.00 | 597.54 | -0.69 | 69,487.00 | 363,256 | 2.39 | 253,995 | 4.46 | 15.18 | 24 |
| 39 | 03-Jul | 594.80 | 605.00 | 593.10 | 600.15 | 599.94 | 0.89 | 69,971.18 | 764,483 | 5.03 | 452,682 | 7.95 | 27.16 | 42 |
| 40 | 02-Jul | 591.00 | 598.15 | 584.30 | 594.85 | 592.05 | 0.13 | 69,353.25 | 762,572 | 5.01 | 505,576 | 8.88 | 29.93 | 47 |
| 41 | 01-Jul | 595.25 | 598.00 | 586.85 | 594.05 | 592.13 | 0.24 | 69,259.98 | 871,346 | 5.73 | 552,969 | 9.71 | 32.74 | 52 |
| 42 | 30-Jun | 582.00 | 594.80 | 576.00 | 592.65 | 586.55 | 1.49 | 69,096.75 | 1,062,306 | 6.98 | 648,859 | 11.39 | 38.06 | 61 |
| 43 | 27-Jun | 574.95 | 588.35 | 568.10 | 583.95 | 580.81 | 2.45 | 68,082.43 | 2,426,286 | 15.95 | 1,640,556 | 28.80 | 95.29 | 154 |
| 44 | 26-Jun | 568.80 | 574.65 | 565.40 | 570.00 | 569.23 | 0.30 | 66,456.00 | 828,256 | 5.45 | 564,282 | 9.91 | 32.12 | 53 |
| 45 | 25-Jun | 554.90 | 571.65 | 553.30 | 568.30 | 566.73 | 2.71 | 66,257.80 | 1,158,790 | 7.62 | 566,979 | 9.96 | 32.13 | 53 |
| 46 | 24-Jun | 560.45 | 563.35 | 549.00 | 553.30 | 554.53 | -0.01 | 64,508.96 | 674,231 | 4.43 | 432,226 | 7.59 | 23.97 | 41 |
| 47 | 23-Jun | 528.40 | 555.60 | 528.20 | 553.35 | 547.21 | 3.29 | 64,514.79 | 739,782 | 4.86 | 317,097 | 5.57 | 17.35 | 30 |
| 48 | 20-Jun | 547.00 | 549.10 | 529.15 | 535.75 | 536.43 | -1.61 | 62,462.81 | 3,700,914 | 24.33 | 2,629,470 | 46.17 | 141.05 | 246 |
| 49 | 19-Jun | 555.95 | 558.70 | 542.00 | 544.50 | 549.13 | -2.36 | 63,482.97 | 199,184 | 1.31 | 104,159 | 1.83 | 5.72 | 10 |
| 50 | 18-Jun | 561.20 | 565.80 | 556.10 | 557.65 | 560.61 | -0.64 | 65,016.12 | 238,378 | 1.57 | 88,486 | 1.55 | 4.96 | 8 |
| 51 | 17-Jun | 566.00 | 569.90 | 559.80 | 561.25 | 563.61 | -1.47 | 65,435.84 | 370,437 | 2.44 | 177,521 | 3.12 | 10.01 | 17 |
| 52 | 16-Jun | 564.90 | 578.00 | 561.00 | 569.60 | 571.57 | -0.10 | 66,409.37 | 597,011 | 3.93 | 282,924 | 4.97 | 16.17 | 27 |
| 53 | 13-Jun | 546.50 | 571.90 | 545.05 | 570.15 | 564.22 | 0.28 | 66,473.49 | 413,401 | 2.72 | 166,339 | 2.92 | 9.39 | 16 |
| 54 | 12-Jun | 564.30 | 571.60 | 561.05 | 568.55 | 565.92 | 0.24 | 66,286.95 | 520,758 | 3.42 | 238,259 | 4.18 | 13.48 | 22 |
| 55 | 11-Jun | 568.50 | 578.10 | 564.95 | 567.20 | 570.81 | -0.99 | 66,129.55 | 542,151 | 3.56 | 358,722 | 6.30 | 20.48 | 34 |
| 56 | 10-Jun | 571.50 | 576.10 | 567.00 | 572.90 | 571.34 | 0.24 | 66,794.11 | 509,657 | 3.35 | 160,721 | 2.82 | 9.18 | 15 |
| 57 | 09-Jun | 579.75 | 584.00 | 568.05 | 571.50 | 571.87 | -1.72 | 66,630.89 | 483,853 | 3.18 | 227,748 | 4.00 | 13.02 | 21 |
| 58 | 06-Jun | 582.45 | 584.00 | 573.20 | 581.50 | 577.88 | -0.09 | 67,796.78 | 389,243 | 2.56 | 158,624 | 2.79 | 9.17 | 15 |
| 59 | 05-Jun | 569.35 | 588.50 | 564.00 | 582.00 | 579.35 | 2.24 | 67,855.00 | 845,301 | 5.56 | 292,104 | 5.13 | 16.92 | 27 |
| 60 | 04-Jun | 560.40 | 570.00 | 554.00 | 569.25 | 565.29 | 2.02 | 66,368.56 | 297,840 | 1.96 | 154,688 | 2.72 | 8.74 | 15 |
| 61 | 03-Jun | 553.00 | 568.85 | 553.00 | 558.00 | 561.70 | 0.20 | 65,056.00 | 274,291 | 1.80 | 100,653 | 1.77 | 5.65 | 9 |
| 62 | 02-Jun | 563.10 | 564.15 | 554.00 | 556.90 | 558.80 | -2.01 | 64,928.68 | 242,593 | 1.59 | 111,306 | 1.95 | 6.22 | 10 |
| 63 | 30-May | 561.20 | 572.00 | 550.50 | 568.30 | 562.14 | 1.27 | 66,257.80 | 466,110 | 3.06 | 250,656 | 4.40 | 14.09 | 23 |
| 64 | 29-May | 553.25 | 564.00 | 547.00 | 561.20 | 557.44 | 1.51 | 65,430.01 | 392,543 | 2.58 | 170,462 | 2.99 | 9.50 | 16 |
| 65 | 28-May | 549.70 | 560.90 | 546.00 | 552.85 | 554.33 | 0.27 | 64,456.49 | 362,964 | 2.39 | 203,293 | 3.57 | 11.27 | 19 |
| 66 | 27-May | 545.10 | 553.40 | 544.40 | 551.35 | 549.41 | 0.63 | 64,281.61 | 229,035 | 1.51 | 92,494 | 1.62 | 5.08 | 9 |
| 67 | 26-May | 554.90 | 557.20 | 545.50 | 547.90 | 549.25 | -1.26 | 63,879.37 | 310,939 | 2.04 | 109,776 | 1.93 | 6.03 | 10 |
Similar Stocks: ASIANPAINT INDIGOPNTS BERGEPAINT AKZOINDIA KAMOPAINTS SHALPAINTS SIRCA KANSAINER